| 2025 |
| 07/17 | 1,485 | 1,496 | 1,482 | 1,494 | +0.27% | 114,000 | 502億142万 | +2.82% |
| 07/16 | 1,496 | 1,498 | 1,488 | 1,490 | -0.6% | 82,600 | 500億6701万 | +2.76% |
| 07/15 | 1,489 | 1,503 | 1,484 | 1,499 | +0.94% | 241,400 | 503億6943万 | +3.59% |
| 07/14 | 1,480 | 1,493 | 1,477 | 1,485 | +0.34% | 159,700 | 498億9900万 | +2.91% |
| 07/11 | 1,473 | 1,483 | 1,473 | 1,480 | +0.68% | 113,400 | 497億3099万 | +2.78% |
| 07/10 | 1,476 | 1,476 | 1,464 | 1,470 | +0.48% | 109,200 | 493億9497万 | +2.23% |
| 07/09 | 1,460 | 1,476 | 1,460 | 1,463 | +0.48% | 155,400 | 491億5976万 | +1.88% |
| 07/08 | 1,437 | 1,456 | 1,435 | 1,456 | +1.32% | 140,400 | 489億2454万 | +1.53% |
| 07/07 | 1,449 | 1,450 | 1,434 | 1,437 | -0.55% | 139,800 | 482億8610万 | +0.28% |
| 07/04 | 1,453 | 1,458 | 1,445 | 1,445 | -0.55% | 72,200 | 485億5492万 | +0.91% |
| 07/03 | 1,452 | 1,464 | 1,448 | 1,453 | +0.35% | 114,800 | 488億2374万 | +1.54% |
| 07/02 | 1,452 | 1,456 | 1,443 | 1,448 | -0.48% | 91,900 | 486億5573万 | +1.26% |
| 07/01 | 1,466 | 1,468 | 1,450 | 1,455 | -1.15% | 117,800 | 488億9094万 | +1.96% |
| 06/30 | 1,472 | 1,478 | 1,465 | 1,472 | +0.14% | 172,500 | 494億6217万 | +3.37% |
| 06/27 | 1,455 | 1,474 | 1,455 | 1,470 | +1.17% | 307,000 | 493億9497万 | +3.59% |
| 06/26 | （IR情報）16:00 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 |
| 06/26 | 1,444 | 1,457 | 1,444 | 1,453 | +0.69% | 174,300 | 488億2374万 | +2.69% |
| 06/25 | 1,436 | 1,443 | 1,422 | 1,443 | +0.98% | 117,500 | 484億8772万 | +2.34% |
| 06/24 | 1,428 | 1,436 | 1,422 | 1,429 | +0.56% | 101,600 | 480億1729万 | +1.56% |
| 06/23 | 1,428 | 1,430 | 1,412 | 1,421 | -0.49% | 135,500 | 477億4634万 | +1.21% |
| 06/20 | 1,444 | 1,452 | 1,428 | 1,428 | -0.49% | 355,300 | 479億8154万 | +1.78% |
| 06/19 | 1,444 | 1,446 | 1,431 | 1,435 | -0.55% | 124,100 | 482億1675万 | +2.5% |
| 06/18 | 1,433 | 1,444 | 1,431 | 1,443 | +0.49% | 141,000 | 484億8555万 | +3.22% |
| 06/17 | 1,412 | 1,442 | 1,408 | 1,436 | +1.92% | 357,000 | 482億5035万 | +2.87% |
| 06/16 | 1,409 | 1,413 | 1,406 | 1,409 | +0.36% | 123,700 | 473億4313万 | +1.08% |
| 06/13 | 1,409 | 1,413 | 1,400 | 1,404 | -0.85% | 156,400 | 471億7513万 | +0.79% |
| 06/12 | 1,418 | 1,421 | 1,407 | 1,416 | -0.14% | 141,900 | 475億7834万 | +1.87% |
| 06/11 | 1,413 | 1,418 | 1,412 | 1,418 | +0.14% | 78,600 | 476億4554万 | +2.24% |
| 06/10 | 1,414 | 1,427 | 1,411 | 1,416 | +0.5% | 167,900 | 475億7834万 | +2.39% |
| 06/09 | 1,425 | 1,425 | 1,408 | 1,409 | -0.77% | 133,400 | 473億4313万 | +2.18% |
| 06/06 | 1,420 | 1,427 | 1,417 | 1,420 | 0% | 100,000 | 477億1274万 | +3.27% |
| 06/05 | 1,415 | 1,424 | 1,409 | 1,420 | -0.07% | 187,800 | 477億1274万 | +3.65% |
| 06/04 | 1,421 | 1,429 | 1,417 | 1,421 | +0.21% | 113,600 | 477億4634万 | +4.1% |
| 06/03 | 1,429 | 1,429 | 1,415 | 1,418 | -0.28% | 118,800 | 476億4554万 | +4.34% |
| 06/02 | 1,431 | 1,433 | 1,417 | 1,422 | -0.07% | 227,500 | 477億7994万 | +5.1% |
| 05/30 | 1,410 | 1,428 | 1,407 | 1,423 | +0.99% | 249,800 | 478億1354万 | +5.64% |
| 05/29 | 1,405 | 1,411 | 1,396 | 1,409 | +1.59% | 230,800 | 473億4313万 | +5.15% |
| 05/28 | 1,377 | 1,388 | 1,377 | 1,387 | +0.95% | 170,000 | 466億392万 | +4.05% |
| 05/27 | 1,360 | 1,374 | 1,360 | 1,374 | +0.96% | 111,300 | 461億6711万 | +3.39% |
| 05/26 | 1,363 | 1,363 | 1,352 | 1,361 | +0.67% | 105,000 | 457億3031万 | +2.79% |
| 05/23 | 1,355 | 1,365 | 1,349 | 1,352 | +0.3% | 118,400 | 454億2790万 | +2.5% |
| 05/22 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/22 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/22 | （IR情報）16:00 執行役員の異動のお知らせ |
| 05/22 | （IR情報）16:00 取締役への譲渡制限付株式報酬制度の改定に関するお知らせ |
| 05/22 | （IR情報）16:00 有限会社有沢建興の株式の取得(特定の株主からの自己株式取得に準ずる手続きによる取得)に関するお知らせ |
| 05/22 | 1,346 | 1,354 | 1,340 | 1,348 | -0.74% | 114,200 | 452億9350万 | +2.51% |
| 05/21 | 1,360 | 1,366 | 1,353 | 1,358 | -0.22% | 144,500 | 456億2951万 | +3.59% |
| 05/20 | 1,379 | 1,380 | 1,356 | 1,361 | -1.02% | 181,700 | 457億3031万 | +4.21% |
| 05/19 | 1,363 | 1,380 | 1,362 | 1,375 | +0.29% | 162,100 | 462億72万 | +5.61% |
| 05/16 | 1,376 | 1,376 | 1,359 | 1,371 | -0.29% | 163,800 | 460億6631万 | +5.95% |
| 05/15 | 1,377 | 1,379 | 1,369 | 1,375 | -0.79% | 196,000 | 462億72万 | +6.75% |
| 05/14 | 1,390 | 1,390 | 1,368 | 1,386 | -0.29% | 189,700 | 465億7032万 | +8.28% |
| 05/13 | 1,394 | 1,394 | 1,378 | 1,390 | +0.29% | 221,700 | 467億472万 | +9.02% |
| 05/12 | 1,360 | 1,386 | 1,360 | 1,386 | +3.51% | 323,400 | 465億7032万 | +8.96% |
| 05/09 | 1,341 | 1,341 | 1,329 | 1,339 | +0.15% | 266,700 | 449億9110万 | +5.35% |
| 05/08 | 1,348 | 1,352 | 1,323 | 1,337 | +0.98% | 636,600 | 449億2390万 | +5.11% |
| 05/07 | （IR情報）16:00 中期経営計画の発表に関するお知らせ |
| 05/07 | （IR情報）16:00 2025年3月期配当予想の修正(増配)に関するお知らせ |
| 05/07 | （IR情報）16:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 1,316 | 1,331 | 1,315 | 1,324 | +1.22% | 416,700 | 444億8709万 | +3.92% |
| 05/02 | 1,305 | 1,315 | 1,300 | 1,308 | +0.38% | 162,400 | 439億4948万 | +2.43% |
| 05/01 | 1,301 | 1,307 | 1,292 | 1,303 | +0.15% | 161,000 | 437億8148万 | +1.56% |
| 04/30 | 1,301 | 1,304 | 1,286 | 1,301 | +0.39% | 152,000 | 437億1428万 | +0.93% |
| 04/28 | 1,293 | 1,300 | 1,289 | 1,296 | +1.09% | 120,700 | 435億4627万 | +0.15% |
| 04/25 | 1,275 | 1,286 | 1,273 | 1,282 | +1.26% | 102,200 | 430億7587万 | -1.38% |
| 04/24 | 1,277 | 1,277 | 1,262 | 1,266 | +0.48% | 108,900 | 425億3826万 | -3.14% |
| 04/23 | 1,255 | 1,267 | 1,255 | 1,260 | +1.29% | 198,300 | 423億3666万 | -4.11% |
| 04/22 | 1,250 | 1,256 | 1,240 | 1,244 | -0.72% | 135,800 | 417億9905万 | -5.83% |
| 04/21 | 1,270 | 1,270 | 1,247 | 1,253 | -1.34% | 130,500 | 421億145万 | -5.72% |
| 04/18 | 1,261 | 1,273 | 1,258 | 1,270 | +1.2% | 211,000 | 426億7266万 | -4.94% |
| 04/17 | 1,241 | 1,255 | 1,239 | 1,255 | +1.13% | 115,400 | 421億6865万 | -6.48% |
| 04/16 | 1,250 | 1,257 | 1,239 | 1,241 | -0.72% | 166,700 | 416億9825万 | -7.94% |
| 04/15 | 1,260 | 1,264 | 1,250 | 1,250 | 0% | 165,800 | 420億65万 | -7.75% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.58%義務消失 |
| 04/14 | 1,252 | 1,266 | 1,249 | 1,250 | +1.05% | 186,500 | 420億65万 | -8.22% |
| 04/11 | 1,215 | 1,242 | 1,198 | 1,237 | -0.64% | 274,300 | 415億6384万 | -9.64% |
| 04/10 | 1,265 | 1,265 | 1,237 | 1,245 | +5.69% | 382,100 | 418億3265万 | -9.52% |
| 04/10 | （空売り報告）Citigroup Global Markets Limited 195,300株（0.58%）新規 |
| 04/09 | 1,201 | 1,202 | 1,163 | 1,178 | -4.46% | 372,300 | 395億8141万 | -14.82% |
| 04/09 | （空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-1.11%義務消失 |
| 04/08 | 1,210 | 1,240 | 1,207 | 1,233 | +5.38% | 439,100 | 414億2944万 | -11.42% |
| 04/07 | 1,171 | 1,196 | 1,135 | 1,170 | -7.22% | 624,400 | 393億1261万 | -16.43% |
| 04/07 | （空売り報告）BNP Paribas Financial Markets SNC 374,505株（1.11%）+0.08% |
| 04/04 | 1,278 | 1,286 | 1,237 | 1,261 | -3.59% | 673,500 | 423億7026万 | -10.5% |
| 04/03 | 1,305 | 1,330 | 1,300 | 1,308 | -3.82% | 514,100 | 439億4948万 | -7.56% |
| 04/03 | （空売り報告）BNP Paribas Financial Markets SNC 346,305株（1.03%）+0.1% |
| 04/02 | 1,375 | 1,375 | 1,355 | 1,360 | -0.73% | 280,900 | 456億9671万 | -4.16% |
| 04/01 | 1,395 | 1,397 | 1,370 | 1,370 | -1.01% | 296,500 | 460億3271万 | -3.59% |
| 03/31 | 1,386 | 1,395 | 1,377 | 1,384 | -1.91% | 302,400 | 465億312万 | -2.74% |
| 03/28 | 1,385 | 1,430 | 1,385 | 1,411 | -2.42% | 419,700 | 474億1033万 | -0.91% |
| 03/28 | （空売り報告）BNP Paribas Financial Markets SNC 312,905株（0.93%）+0.13% |
| 03/27 | 1,441 | 1,446 | 1,435 | 1,446 | +0.14% | 311,700 | 485億8635万 | +1.47% |
| 03/26 | 1,440 | 1,448 | 1,434 | 1,444 | +0.28% | 256,000 | 485億1915万 | +1.33% |
| 03/25 | 1,450 | 1,450 | 1,437 | 1,440 | -0.35% | 238,100 | 483億8475万 | +1.05% |
| 03/24 | 1,455 | 1,455 | 1,443 | 1,445 | -0.34% | 172,900 | 485億5275万 | +1.4% |
| 03/21 | 1,452 | 1,461 | 1,449 | 1,450 | -0.14% | 160,300 | 487億2075万 | +1.75% |
| 03/19 | 1,430 | 1,453 | 1,430 | 1,452 | +1.47% | 192,200 | 487億8796万 | +1.97% |
| 03/18 | 1,438 | 1,444 | 1,431 | 1,431 | -0.28% | 188,400 | 480億8234万 | +0.42% |
| 03/17 | 1,435 | 1,439 | 1,432 | 1,435 | +0.49% | 128,500 | 482億1675万 | +0.7% |
| 03/17 | （空売り報告）BNP Paribas Financial Markets SNC 269,805株（0.8%）+0.09% |
| 03/14 | 1,423 | 1,430 | 1,419 | 1,428 | +0.35% | 142,900 | 479億8154万 | +0.14% |
| 03/13 | 1,422 | 1,430 | 1,419 | 1,423 | +0.28% | 148,400 | 478億1354万 | -0.21% |
| 03/12 | 1,408 | 1,421 | 1,407 | 1,419 | +0.57% | 199,100 | 476億7914万 | -0.49% |
| 03/11 | 1,407 | 1,411 | 1,388 | 1,411 | -0.21% | 495,500 | 474億1033万 | -1.05% |
| 03/10 | 1,430 | 1,430 | 1,414 | 1,414 | -0.63% | 218,100 | 475億1114万 | -0.98% |
| 03/10 | （空売り報告）BNP Paribas Financial Markets SNC 240,705株（0.71%）新規 |
| 03/07 | 1,415 | 1,423 | 1,409 | 1,423 | +0.28% | 176,600 | 478億1354万 | -0.42% |
| 03/06 | 1,427 | 1,432 | 1,419 | 1,419 | 0% | 157,200 | 476億7914万 | -0.77% |
| 03/05 | 1,411 | 1,423 | 1,409 | 1,419 | +0.57% | 134,200 | 476億7914万 | -0.91% |
| 03/04 | 1,418 | 1,418 | 1,407 | 1,411 | -0.56% | 179,200 | 474億1033万 | -1.54% |
| 03/03 | 1,408 | 1,422 | 1,408 | 1,419 | +1.21% | 192,000 | 476億7914万 | -1.11% |
| 02/28 | 1,403 | 1,411 | 1,395 | 1,402 | -0.57% | 379,900 | 471億793万 | -2.37% |
| 02/27 | 1,404 | 1,415 | 1,403 | 1,410 | +0.43% | 210,700 | 473億7673万 | -1.95% |
| 02/26 | 1,416 | 1,416 | 1,397 | 1,404 | -0.85% | 406,000 | 471億7513万 | -2.5% |
| 02/25 | 1,410 | 1,420 | 1,405 | 1,416 | +0.14% | 241,700 | 475億7834万 | -1.73% |
| 02/21 | 1,419 | 1,426 | 1,413 | 1,414 | -0.28% | 241,100 | 475億1114万 | -2.01% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 0株（0%）-0.52%義務消失 |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 175,405株（0.52%）+0.02% |
