| 2025 |
| 02/07 | 1,356 | 1,373 | 1,356 | 1,363 | -1.52% | 818,000 | 3123億1258万 | -2.85% |
| 02/06 | 1,383 | 1,396 | 1,378 | 1,384 | +0.14% | 604,200 | 3171億2443万 | -1.49% |
| 02/05 | 1,386 | 1,390 | 1,378 | 1,382 | -0.58% | 589,400 | 3166億6616万 | -1.85% |
| 02/04 | 1,395 | 1,403 | 1,390 | 1,390 | +0.07% | 439,200 | 3184億9925万 | -1.42% |
| 02/03 | 1,400 | 1,406 | 1,386 | 1,389 | -1.84% | 695,600 | 3182億7012万 | -1.63% |
| 01/31 | 1,418 | 1,419 | 1,403 | 1,415 | -0.91% | 753,000 | 3242億2766万 | +0.07% |
| 01/30 | 1,419 | 1,428 | 1,414 | 1,428 | 0% | 450,200 | 3272億643万 | +0.85% |
| 01/29 | 1,430 | 1,440 | 1,422 | 1,428 | -1.04% | 367,600 | 3272億643万 | +0.71% |
| 01/28 | 1,439 | 1,451 | 1,435 | 1,443 | +0.28% | 535,900 | 3306億4347万 | +1.69% |
| 01/27 | 1,408 | 1,439 | 1,405 | 1,439 | +2.42% | 641,800 | 3297億2692万 | +1.41% |
| 01/24 | 1,400 | 1,417 | 1,396 | 1,405 | +1.44% | 495,900 | 3219億3629万 | -1.06% |
| 01/23 | 1,386 | 1,389 | 1,378 | 1,385 | -0.5% | 320,300 | 3173億5357万 | -2.67% |
| 01/22 | 1,394 | 1,396 | 1,383 | 1,392 | 0% | 440,600 | 3189億5752万 | -2.38% |
| 01/21 | 1,383 | 1,396 | 1,383 | 1,392 | +0.58% | 234,300 | 3189億5752万 | -2.59% |
| 01/20 | 1,393 | 1,395 | 1,380 | 1,384 | -0.65% | 388,900 | 3171億2443万 | -3.28% |
| 01/17 | 1,380 | 1,395 | 1,375 | 1,393 | +1.09% | 621,100 | 3191億8666万 | -2.79% |
| 01/16 | 1,398 | 1,407 | 1,375 | 1,378 | -1.64% | 614,600 | 3157億4962万 | -3.84% |
| 01/15 | 1,411 | 1,415 | 1,394 | 1,401 | +0.21% | 560,200 | 3210億1975万 | -2.3% |
| 01/14 | 1,405 | 1,410 | 1,396 | 1,398 | -1.55% | 769,300 | 3203億3234万 | -2.51% |
| 01/10 | 1,400 | 1,428 | 1,398 | 1,420 | +1.43% | 688,400 | 3253億7334万 | -0.98% |
| 01/09 | 1,410 | 1,412 | 1,399 | 1,400 | -0.28% | 514,600 | 3207億9061万 | -2.23% |
| 01/08 | 1,407 | 1,414 | 1,399 | 1,404 | -0.64% | 514,500 | 3217億716万 | -1.89% |
| 01/07 | 1,400 | 1,417 | 1,397 | 1,413 | +0.36% | 594,100 | 3237億6938万 | -1.19% |
| 01/06 | 1,425 | 1,430 | 1,408 | 1,408 | -1.47% | 640,900 | 3226億2370万 | -1.33% |
| 2024 |
| 12/30 | 1,435 | 1,438 | 1,424 | 1,429 | -0.49% | 583,700 | 3274億3556万 | +0.21% |
| 12/27 | 1,424 | 1,439 | 1,414 | 1,436 | -0.28% | 1,362,000 | 3290億3952万 | +0.84% |
| 12/26 | 1,440 | 1,446 | 1,432 | 1,440 | +0.84% | 1,957,300 | 3299億5606万 | +1.34% |
| 12/25 | 1,450 | 1,450 | 1,419 | 1,428 | -0.83% | 1,200,500 | 3272億643万 | +0.78% |
| 12/24 | 1,454 | 1,462 | 1,440 | 1,440 | -0.76% | 1,038,000 | 3299億5606万 | +1.77% |
| 12/23 | 1,470 | 1,474 | 1,449 | 1,451 | -0.89% | 1,326,500 | 3324億7656万 | +2.69% |
| 12/20 | 1,472 | 1,485 | 1,459 | 1,464 | -1.01% | 1,228,600 | 3354億5533万 | +3.83% |
| 12/19 | 1,438 | 1,480 | 1,437 | 1,479 | +1.86% | 1,392,100 | 3388億9237万 | +5.19% |
| 12/18 | 1,456 | 1,466 | 1,452 | 1,452 | -0.21% | 861,400 | 3327億569万 | +3.57% |
| 12/17 | 1,448 | 1,464 | 1,439 | 1,455 | +0.14% | 890,600 | 3333億9310万 | +4% |
| 12/16 | 1,475 | 1,477 | 1,453 | 1,453 | -1.36% | 792,300 | 3329億3483万 | +4.16% |
| 12/13 | 1,449 | 1,479 | 1,449 | 1,473 | +0.68% | 1,119,800 | 3375億1755万 | +5.59% |
| 12/12 | 1,454 | 1,468 | 1,451 | 1,463 | +0.21% | 1,033,400 | 3352億2619万 | +4.8% |
| 12/11 | 1,453 | 1,462 | 1,444 | 1,460 | +1.11% | 694,800 | 3345億3878万 | +4.58% |
| 12/10 | 1,454 | 1,463 | 1,444 | 1,444 | +0.28% | 1,141,800 | 3308億7260万 | +3.44% |
| 12/09 | 1,409 | 1,448 | 1,409 | 1,440 | +2.49% | 1,139,800 | 3299億5606万 | +3.08% |
| 12/06 | 10:00 2024年12月期株主優待内容決定のお知らせ |
| 12/06 | 1,400 | 1,407 | 1,396 | 1,405 | +0.5% | 512,900 | 3219億3629万 | +0.5% |
| 12/05 | 1,403 | 1,403 | 1,391 | 1,398 | +0.29% | 446,500 | 3203億3234万 | -0.29% |
| 12/04 | 1,385 | 1,397 | 1,380 | 1,394 | +0.29% | 655,700 | 3194億1580万 | -0.85% |
| 12/03 | 1,390 | 1,404 | 1,386 | 1,390 | +0.58% | 497,800 | 3184億9925万 | -1.42% |
| 12/02 | 1,367 | 1,387 | 1,367 | 1,382 | +1.1% | 685,200 | 3166億6616万 | -2.26% |
| 11/29 | 1,365 | 1,376 | 1,365 | 1,367 | -0.58% | 829,300 | 3132億2912万 | -3.6% |
| 11/28 | 1,360 | 1,375 | 1,358 | 1,375 | +1.48% | 496,100 | 3150億6221万 | -3.37% |
| 11/27 | 15:30 当社およびグループ子会社の役員異動と当社の組織変更・人事異動について |
| 11/27 | 1,374 | 1,375 | 1,351 | 1,355 | -2.1% | 546,300 | 3104億7949万 | -5.11% |
| 11/26 | 1,373 | 1,384 | 1,365 | 1,384 | +1.39% | 594,600 | 3171億2443万 | -3.49% |
| 11/25 | 1,356 | 1,372 | 1,356 | 1,365 | +0.66% | 558,600 | 3127億7085万 | -5.21% |
| 11/22 | 1,360 | 1,364 | 1,353 | 1,356 | -0.51% | 471,000 | 3107億862万 | -6.16% |
| 11/21 | 1,375 | 1,378 | 1,352 | 1,363 | -0.73% | 546,000 | 3123億1258万 | -6.06% |
| 11/20 | 1,372 | 1,381 | 1,368 | 1,373 | +0.07% | 315,700 | 3146億394万 | -5.83% |
| 11/19 | 1,382 | 1,387 | 1,371 | 1,372 | -0.36% | 495,300 | 3143億7480万 | -6.28% |
| 11/18 | 1,364 | 1,380 | 1,361 | 1,377 | +0.95% | 583,300 | 3155億2048万 | -6.39% |
| 11/15 | 1,382 | 1,382 | 1,361 | 1,364 | -1.02% | 721,800 | 3125億4171万 | -7.78% |
| 11/14 | 1,382 | 1,386 | 1,374 | 1,378 | -0.36% | 652,200 | 3157億4962万 | -7.33% |
| 11/13 | 1,370 | 1,389 | 1,364 | 1,383 | +1.02% | 982,000 | 3168億9530万 | -7.37% |
| 11/12 | 1,440 | 1,445 | 1,369 | 1,369 | -5.39% | 2,599,200 | 3136億8739万 | -8.73% |
| 11/11 | 15:30 2024年12月期第3四半期決算補足資料 |
| 11/11 | 15:30 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | 1,477 | 1,485 | 1,441 | 1,447 | -2.69% | 1,470,600 | 3315億6001万 | -4.05% |
| 11/08 | 1,460 | 1,489 | 1,450 | 1,487 | +1.29% | 881,000 | 3407億2546万 | -1.52% |
| 11/07 | 1,463 | 1,475 | 1,453 | 1,468 | +0.34% | 500,900 | 3363億7187万 | -2.78% |
| 11/06 | 1,475 | 1,479 | 1,461 | 1,463 | -0.95% | 680,900 | 3352億2619万 | -3.18% |
| 11/05 | 1,474 | 1,477 | 1,457 | 1,477 | +0.54% | 462,200 | 3384億3410万 | -2.31% |
| 11/01 | 1,474 | 1,486 | 1,465 | 1,469 | -2.07% | 562,900 | 3366億101万 | -2.91% |
| 10/31 | 1,500 | 1,509 | 1,496 | 1,500 | +0.4% | 428,600 | 3437億423万 | -0.92% |
| 10/30 | 1,495 | 1,502 | 1,487 | 1,494 | -0.27% | 885,100 | 3423億2941万 | -1.26% |
| 10/29 | 1,500 | 1,504 | 1,487 | 1,498 | +0.54% | 442,500 | 3432億4596万 | -0.86% |
| 10/28 | 1,489 | 1,499 | 1,483 | 1,490 | +0.4% | 614,700 | 3414億1287万 | -1.32% |
| 10/25 | 1,495 | 1,495 | 1,474 | 1,484 | +0.13% | 341,900 | 3400億3805万 | -1.59% |
| 10/24 | 1,501 | 1,502 | 1,482 | 1,482 | -1.53% | 536,700 | 3395億7978万 | -1.66% |
| 10/23 | 1,511 | 1,520 | 1,504 | 1,505 | -0.46% | 376,300 | 3448億4991万 | 0% |
| 10/22 | 1,515 | 1,519 | 1,503 | 1,512 | -0.46% | 487,400 | 3464億5386万 | +0.73% |
| 10/21 | 1,510 | 1,522 | 1,499 | 1,519 | +1.06% | 508,200 | 3480億5782万 | +1.47% |
| 10/18 | 1,509 | 1,511 | 1,495 | 1,503 | -0.46% | 520,800 | 3443億9164万 | +0.67% |
| 10/17 | 1,515 | 1,519 | 1,502 | 1,510 | -0.4% | 703,900 | 3459億9559万 | +1.34% |
| 10/16 | 1,535 | 1,548 | 1,516 | 1,516 | -1.69% | 578,600 | 3473億7041万 | +2.02% |
| 10/15 | 1,540 | 1,544 | 1,524 | 1,542 | +0.33% | 588,200 | 3533億2795万 | +3.91% |
| 10/11 | 1,560 | 1,562 | 1,535 | 1,537 | -2.1% | 587,900 | 3521億8227万 | +3.78% |
| 10/10 | 1,560 | 1,570 | 1,553 | 1,570 | -0.06% | 639,600 | 3597億4376万 | +6.3% |
| 10/09 | 1,540 | 1,571 | 1,536 | 1,571 | +3.15% | 923,800 | 3599億7290万 | +6.65% |
| 10/08 | 1,537 | 1,551 | 1,520 | 1,523 | -2.37% | 758,500 | 3489億7436万 | +3.75% |
| 10/07 | 1,562 | 1,570 | 1,543 | 1,560 | -0.13% | 987,500 | 3574億5240万 | +6.41% |
| 10/04 | 1,526 | 1,583 | 1,520 | 1,562 | +3.03% | 2,124,800 | 3579億1067万 | +6.84% |
| 10/03 | 1,494 | 1,526 | 1,491 | 1,516 | +1.81% | 879,900 | 3473億7041万 | +3.98% |
| 10/02 | 1,488 | 1,494 | 1,470 | 1,489 | +0.2% | 641,400 | 3411億8373万 | +2.2% |
| 10/01 | 1,465 | 1,496 | 1,451 | 1,486 | +0.47% | 607,300 | 3404億9632万 | +2.06% |
| 09/30 | 1,485 | 1,496 | 1,472 | 1,479 | -1.99% | 830,600 | 3388億9237万 | +1.65% |
| 09/27 | 1,497 | 1,528 | 1,495 | 1,509 | +0.94% | 1,022,600 | 3457億6645万 | +3.78% |
| 09/26 | 1,479 | 1,495 | 1,468 | 1,495 | +1.56% | 1,125,500 | 3425億5855万 | +3.1% |
| 09/25 | 1,452 | 1,483 | 1,445 | 1,472 | +1.1% | 616,000 | 3372億8842万 | +1.59% |
| 09/24 | 1,451 | 1,460 | 1,444 | 1,456 | -0.07% | 542,900 | 3336億2224万 | +0.62% |
| 09/20 | 1,460 | 1,464 | 1,443 | 1,457 | +0.41% | 509,200 | 3338億5137万 | +0.76% |
| 09/19 | 1,451 | 1,464 | 1,445 | 1,451 | +0.21% | 617,400 | 3324億7656万 | +0.48% |
| 09/18 | 1,443 | 1,450 | 1,429 | 1,448 | +0.49% | 557,200 | 3317億8915万 | +0.42% |
| 09/17 | 1,424 | 1,443 | 1,421 | 1,441 | +2.93% | 947,800 | 3301億8520万 | +0.07% |
| 09/13 | 1,409 | 1,420 | 1,392 | 1,400 | -1.34% | 550,600 | 3207億9061万 | -2.71% |
| 09/12 | 1,419 | 1,424 | 1,412 | 1,419 | +0.5% | 422,200 | 3251億4420万 | -1.39% |
| 09/11 | 1,420 | 1,424 | 1,404 | 1,412 | -0.84% | 379,200 | 3235億4025万 | -1.81% |
| 09/10 | 1,431 | 1,448 | 1,422 | 1,424 | +0.35% | 636,000 | 3262億8988万 | -0.84% |
