| 2024 |
| 10/04 | 1,245 | 1,257 | 1,222 | 1,225 | -1.92% | 111,200 | 862億5822万 | -2.16% |
| 10/03 | 1,267 | 1,271 | 1,241 | 1,249 | +2.38% | 132,100 | 879億4818万 | -0.24% |
| 10/02 | 1,222 | 1,240 | 1,214 | 1,220 | -1.53% | 86,300 | 859億615万 | -2.32% |
| 10/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 1,222 | 1,239 | 1,220 | 1,239 | +2.57% | 87,800 | 872億4403万 | -0.72% |
| 09/30 | 1,216 | 1,216 | 1,166 | 1,208 | -4.13% | 99,100 | 850億6117万 | -2.97% |
| 09/27 | 1,259 | 1,268 | 1,235 | 1,260 | -1.79% | 137,200 | 887億2274万 | +1.37% |
| 09/26 | 1,255 | 1,285 | 1,253 | 1,283 | +2.89% | 203,900 | 903億4229万 | +3.63% |
| 09/25 | 1,255 | 1,255 | 1,234 | 1,247 | -1.34% | 89,900 | 878億735万 | +1.14% |
| 09/24 | 1,283 | 1,287 | 1,252 | 1,264 | -0.86% | 104,900 | 890億440万 | +2.85% |
| 09/20 | 1,259 | 1,282 | 1,259 | 1,275 | +1.03% | 298,100 | 897億7897万 | +4.08% |
| 09/19 | 1,265 | 1,278 | 1,247 | 1,262 | +0.48% | 112,000 | 888億6357万 | +3.53% |
| 09/18 | 1,260 | 1,274 | 1,241 | 1,256 | -0.4% | 128,300 | 884億4108万 | +3.46% |
| 09/17 | 1,250 | 1,267 | 1,247 | 1,261 | +0.56% | 134,600 | 887億9316万 | +4.39% |
| 09/13 | 1,265 | 1,265 | 1,247 | 1,254 | -1.18% | 119,300 | 883億25万 | +4.5% |
| 09/12 | 1,255 | 1,285 | 1,252 | 1,269 | +2.09% | 184,100 | 893億5648万 | +6.37% |
| 09/11 | 1,249 | 1,255 | 1,229 | 1,243 | -0.48% | 105,100 | 875億2569万 | +4.98% |
| 09/10 | 1,241 | 1,262 | 1,240 | 1,249 | +0.64% | 76,400 | 879億4818万 | +6.03% |
| 09/09 | 1,218 | 1,244 | 1,214 | 1,241 | -0.56% | 123,100 | 873億8486万 | +6.43% |
| 09/06 | （自社株買い）取締役会(2024年8月27日)での決議状況(取得期間2024年8月28日～2025年3月31日) |
| 09/06 | 1,259 | 1,268 | 1,231 | 1,248 | +0.56% | 91,800 | 878億7777万 | +7.68% |
| 09/05 | 1,223 | 1,258 | 1,214 | 1,241 | +0.98% | 109,200 | 873億8486万 | +7.45% |
| 09/04 | 1,240 | 1,254 | 1,229 | 1,229 | -3.23% | 168,600 | 865億3988万 | +6.5% |
| 09/03 | 1,263 | 1,283 | 1,260 | 1,270 | +0.55% | 147,300 | 894億2689万 | +10.34% |
| 09/02 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 09/02 | 1,277 | 1,280 | 1,249 | 1,263 | -0.94% | 97,700 | 889億3399万 | +9.92% |
| 08/30 | 1,265 | 1,279 | 1,260 | 1,275 | +0.24% | 159,200 | 897億7897万 | +11.26% |
| 08/29 | 1,214 | 1,272 | 1,214 | 1,272 | +5.12% | 288,800 | 895億6772万 | +11.38% |
| 08/28 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 08/28 | 1,267 | 1,287 | 1,206 | 1,210 | +1.6% | 419,300 | 852億200万 | +6.33% |
| 08/27 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/27 | （IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ |
| 08/27 | 1,200 | 1,216 | 1,188 | 1,191 | -0.08% | 69,300 | 838億6412万 | +4.57% |
| 08/26 | 1,157 | 1,192 | 1,153 | 1,192 | +3.03% | 117,700 | 839億3453万 | +4.47% |
| 08/23 | 1,156 | 1,170 | 1,156 | 1,157 | +0.09% | 32,300 | 814億7001万 | +1.22% |
| 08/22 | 1,151 | 1,162 | 1,145 | 1,156 | +0.78% | 26,000 | 813億9960万 | +0.78% |
| 08/21 | 1,154 | 1,159 | 1,140 | 1,147 | -1.21% | 42,300 | 807億6586万 | -0.43% |
| 08/20 | 1,160 | 1,166 | 1,146 | 1,161 | +1.57% | 59,700 | 817億5167万 | +0.43% |
| 08/19 | 1,134 | 1,158 | 1,129 | 1,143 | -1.47% | 51,400 | 804億8420万 | -1.47% |
| 08/16 | 1,155 | 1,164 | 1,139 | 1,160 | +2.47% | 66,300 | 816億8126万 | -0.43% |
| 08/15 | 1,126 | 1,139 | 1,113 | 1,132 | +0.53% | 105,100 | 797億964万 | -3.08% |
| 08/14 | 1,100 | 1,126 | 1,087 | 1,126 | +2.18% | 86,000 | 792億8715万 | -4.01% |
| 08/13 | 1,080 | 1,107 | 1,076 | 1,102 | +2.32% | 104,300 | 775億9719万 | -6.45% |
| 08/09 | 1,093 | 1,098 | 1,052 | 1,077 | +1.32% | 132,200 | 758億3682万 | -9.04% |
| 08/08 | 1,042 | 1,070 | 1,035 | 1,063 | +0.85% | 97,200 | 748億5101万 | -10.82% |
| 08/07 | 1,081 | 1,091 | 1,043 | 1,054 | -3.3% | 138,500 | 742億1728万 | -12.17% |
| 08/06 | 1,051 | 1,091 | 1,015 | 1,090 | +13.78% | 194,100 | 767億5221万 | -9.84% |
| 08/05 | 1,000 | 1,030 | 931 | 958 | -8.94% | 155,500 | 674億5745万 | -21.22% |
| 08/02 | 1,100 | 1,100 | 1,050 | 1,052 | -8.84% | 207,200 | 740億7645万 | -14.47% |
| 08/01 | 1,186 | 1,186 | 1,138 | 1,154 | -4.39% | 134,000 | 812億5877万 | -6.94% |
| 07/31 | 1,161 | 1,211 | 1,149 | 1,207 | +2.9% | 111,000 | 849億9076万 | -3.13% |
| 07/30 | 1,152 | 1,192 | 1,150 | 1,173 | -3.06% | 123,200 | 825億9665万 | -6.16% |
| 07/29 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 1,182 | 1,221 | 1,171 | 1,210 | +2.89% | 111,900 | 852億200万 | -3.51% |
| 07/26 | 1,171 | 1,192 | 1,165 | 1,176 | 0% | 59,800 | 828億789万 | -6.37% |
| 07/25 | 1,186 | 1,191 | 1,165 | 1,176 | -1.51% | 136,800 | 828億789万 | -6.52% |
| 07/24 | 1,220 | 1,227 | 1,194 | 1,194 | -2.69% | 98,800 | 840億7536万 | -5.31% |
| 07/23 | （IR情報）16:00 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 07/23 | 1,226 | 1,244 | 1,224 | 1,227 | -0.32% | 34,300 | 863億9905万 | -2.77% |
| 07/22 | 1,254 | 1,254 | 1,227 | 1,231 | -1.91% | 43,200 | 866億8071万 | -2.38% |
| 07/19 | 1,258 | 1,261 | 1,243 | 1,255 | -0.24% | 40,600 | 883億7067万 | -0.48% |
| 07/18 | 1,242 | 1,280 | 1,242 | 1,258 | -0.63% | 43,200 | 885億8191万 | -0.08% |
| 07/17 | 1,274 | 1,274 | 1,262 | 1,266 | +0.8% | 38,700 | 891億4523万 | +0.64% |
| 07/16 | 1,258 | 1,267 | 1,250 | 1,256 | -0.32% | 49,700 | 884億4108万 | -0.08% |
| 07/12 | 1,244 | 1,280 | 1,237 | 1,260 | 0% | 55,600 | 887億2274万 | +0.32% |
| 07/11 | 1,269 | 1,272 | 1,247 | 1,260 | +0.88% | 53,500 | 887億2274万 | +0.4% |
| 07/10 | 1,258 | 1,264 | 1,235 | 1,249 | -0.95% | 76,400 | 879億4818万 | -0.32% |
| 07/09 | 1,246 | 1,269 | 1,246 | 1,261 | +1.2% | 70,300 | 887億9316万 | +0.8% |
| 07/08 | 1,241 | 1,254 | 1,236 | 1,246 | -0.4% | 57,400 | 877億3694万 | -0.24% |
| 07/05 | 1,262 | 1,266 | 1,244 | 1,251 | -1.26% | 60,400 | 880億8901万 | +0.32% |
| 07/04 | 1,276 | 1,276 | 1,252 | 1,267 | -0.24% | 56,300 | 892億1565万 | +1.69% |
| 07/03 | 1,269 | 1,279 | 1,266 | 1,270 | -0.63% | 83,000 | 894億2689万 | +2.09% |
| 07/02 | 1,288 | 1,289 | 1,269 | 1,278 | +0.08% | 117,700 | 899億9021万 | +2.98% |
| 07/01 | 1,310 | 1,310 | 1,263 | 1,277 | -1.84% | 65,300 | 899億1980万 | +2.98% |
| 06/28 | 1,314 | 1,314 | 1,290 | 1,301 | +0.08% | 92,800 | 916億975万 | +4.92% |
| 06/27 | 1,313 | 1,315 | 1,288 | 1,300 | -0.84% | 81,200 | 915億3934万 | +4.92% |
| 06/26 | 1,308 | 1,324 | 1,300 | 1,311 | +0.23% | 154,600 | 923億1390万 | +5.81% |
| 06/25 | 1,275 | 1,311 | 1,275 | 1,308 | +2.99% | 121,900 | 921億266万 | +5.74% |
| 06/24 | 1,257 | 1,274 | 1,254 | 1,270 | +1.93% | 93,300 | 894億2689万 | +2.92% |
| 06/21 | 1,233 | 1,253 | 1,224 | 1,246 | +0.56% | 541,600 | 877億3694万 | +1.05% |
| 06/20 | 1,248 | 1,261 | 1,232 | 1,239 | -0.72% | 174,300 | 872億4403万 | +0.41% |
| 06/19 | 1,218 | 1,248 | 1,210 | 1,248 | +3.14% | 211,000 | 878億7777万 | +1.13% |
| 06/18 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/18 | 1,224 | 1,230 | 1,202 | 1,210 | -0.17% | 131,200 | 852億200万 | -2.02% |
| 06/17 | 1,222 | 1,222 | 1,197 | 1,212 | -1.46% | 88,200 | 853億4283万 | -2.18% |
| 06/14 | 1,207 | 1,239 | 1,207 | 1,230 | +2.24% | 128,500 | 866億1030万 | -1.05% |
| 06/13 | 1,232 | 1,242 | 1,197 | 1,203 | -2.91% | 111,700 | 847億910万 | -3.45% |
| 06/12 | 1,232 | 1,246 | 1,232 | 1,239 | +0.32% | 88,600 | 872億4403万 | -0.88% |
| 06/11 | 1,236 | 1,260 | 1,234 | 1,235 | 0% | 91,700 | 869億6237万 | -1.44% |
| 06/10 | 1,236 | 1,243 | 1,221 | 1,235 | -0.08% | 58,500 | 869億6237万 | -1.67% |
| 06/07 | 1,204 | 1,242 | 1,197 | 1,236 | +2.23% | 64,500 | 870億3279万 | -1.9% |
| 06/06 | 1,200 | 1,212 | 1,184 | 1,209 | +1.34% | 95,600 | 851億3158万 | -4.35% |
| 06/05 | 1,193 | 1,199 | 1,186 | 1,193 | -0.58% | 66,500 | 840億495万 | -6.06% |
| 06/04 | 1,201 | 1,210 | 1,194 | 1,200 | -1.32% | 88,900 | 844億9785万 | -5.96% |
| 06/03 | 1,226 | 1,233 | 1,216 | 1,216 | -0.73% | 96,700 | 856億2449万 | -5.07% |
| 05/31 | 1,224 | 1,229 | 1,203 | 1,225 | +2.08% | 215,800 | 862億5822万 | -5.04% |
| 05/30 | 1,200 | 1,207 | 1,174 | 1,200 | -1.15% | 151,100 | 844億9785万 | -7.62% |
| 05/29 | （IR情報）11:00 「中期経営計画2027(2025年3月期～2027年3月期)」策定のお知らせ |
| 05/29 | 1,246 | 1,254 | 1,177 | 1,214 | -2.88% | 251,800 | 854億8366万 | -7.12% |
| 05/28 | 1,270 | 1,274 | 1,246 | 1,250 | -1.57% | 80,600 | 880億1860万 | -4.87% |
| 05/27 | 1,293 | 1,293 | 1,258 | 1,270 | -0.94% | 111,800 | 894億2689万 | -3.86% |
| 05/24 | 1,276 | 1,308 | 1,266 | 1,282 | -1.38% | 134,100 | 902億7187万 | -3.32% |
| 05/23 | 1,254 | 1,311 | 1,252 | 1,300 | +3.09% | 132,200 | 915億3934万 | -2.33% |
| 05/22 | （IR情報）16:00 簡易株式交換によるコニシ工営株式会社の完全子会社化に関するお知らせ |
| 05/22 | （IR情報）16:00 簡易株式交換による丸安産業株式会社の完全子会社化に関するお知らせ |
| 05/22 | （IR情報）16:00 簡易株式交換によるサンライズ株式会社の完全子会社化に関するお知らせ |
| 05/22 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/22 | 1,240 | 1,280 | 1,236 | 1,261 | +2.44% | 139,900 | 887億9316万 | -5.75% |
| 05/21 | 1,246 | 1,250 | 1,227 | 1,231 | -1.2% | 63,000 | 866億8071万 | -8.54% |
| 05/20 | 1,254 | 1,269 | 1,242 | 1,246 | -0.64% | 70,500 | 877億3694万 | -8.11% |
| 05/17 | 1,244 | 1,255 | 1,238 | 1,254 | 0% | 41,400 | 883億25万 | -8.2% |
| 05/16 | 1,276 | 1,276 | 1,236 | 1,254 | -1.65% | 115,600 | 883億25万 | -8.73% |
| 05/15 | 1,312 | 1,312 | 1,272 | 1,275 | -1.92% | 102,600 | 897億7897万 | -7.81% |
| 05/14 | 1,303 | 1,303 | 1,282 | 1,300 | -0.54% | 63,900 | 915億3934万 | -6.61% |
