| 2025 |
| 06/12 | 5,620 | 5,650 | 5,560 | 5,610 | -0.53% | 53,500 | 1786億686万 | +1.85% |
| 06/11 | 5,590 | 5,660 | 5,580 | 5,640 | +0.89% | 47,200 | 1795億6197万 | +2.25% |
| 06/10 | 5,580 | 5,630 | 5,560 | 5,590 | +0.36% | 59,200 | 1779億7011万 | +1.23% |
| 06/09 | 5,550 | 5,580 | 5,540 | 5,570 | +0.54% | 46,600 | 1773億3337万 | +0.76% |
| 06/06 | 5,550 | 5,560 | 5,520 | 5,540 | +0.18% | 34,200 | 1763億7825万 | +0.07% |
| 06/05 | 5,520 | 5,530 | 5,500 | 5,530 | 0% | 39,700 | 1760億5988万 | -0.29% |
| 06/04 | 5,510 | 5,580 | 5,480 | 5,530 | +0.73% | 62,800 | 1760億5988万 | -0.52% |
| 06/03 | 5,570 | 5,570 | 5,450 | 5,490 | -1.44% | 90,600 | 1747億8639万 | -1.51% |
| 06/02 | 5,540 | 5,580 | 5,450 | 5,570 | 0% | 94,900 | 1773億3337万 | -0.36% |
| 05/30 | （IR情報）15:00 連結子会社の商号変更に関するお知らせ |
| 05/30 | 5,590 | 5,630 | 5,540 | 5,570 | -0.71% | 379,000 | 1773億3337万 | -0.61% |
| 05/29 | 5,590 | 5,660 | 5,580 | 5,610 | +0.18% | 218,000 | 1786億686万 | -0.12% |
| 05/28 | 5,650 | 5,660 | 5,560 | 5,600 | 0% | 245,700 | 1782億8848万 | -0.52% |
| 05/27 | 5,480 | 5,620 | 5,480 | 5,600 | +2.19% | 85,300 | 1782億8848万 | -0.74% |
| 05/26 | 5,470 | 5,550 | 5,460 | 5,480 | +1.48% | 81,000 | 1744億6802万 | -3.03% |
| 05/23 | 5,500 | 5,540 | 5,400 | 5,400 | -0.55% | 69,500 | 1719億2104万 | -4.66% |
| 05/22 | 5,490 | 5,500 | 5,410 | 5,430 | -1.09% | 85,700 | 1728億7615万 | -4.37% |
| 05/21 | 5,330 | 5,560 | 5,310 | 5,490 | +4.57% | 203,700 | 1747億8639万 | -3.51% |
| 05/20 | 5,360 | 5,360 | 5,250 | 5,250 | -1.69% | 101,200 | 1671億4545万 | -7.83% |
| 05/19 | 5,400 | 5,400 | 5,320 | 5,340 | -0.74% | 57,200 | 1700億1080万 | -6.51% |
| 05/16 | 5,400 | 5,420 | 5,360 | 5,380 | -0.37% | 45,300 | 1712億8429万 | -5.86% |
| 05/15 | 5,410 | 5,440 | 5,380 | 5,400 | -0.18% | 57,700 | 1719億2104万 | -5.53% |
| 05/14 | 5,470 | 5,480 | 5,330 | 5,410 | -0.92% | 76,200 | 1722億3941万 | -5.15% |
| 05/13 | 5,510 | 5,530 | 5,450 | 5,460 | -0.91% | 95,400 | 1738億3127万 | -4.09% |
| 05/12 | 5,680 | 5,720 | 5,490 | 5,510 | -3.5% | 141,000 | 1754億2313万 | -3.16% |
| 05/09 | （IR情報）11:00 2025年3月期剰余金の配当に関するお知らせ |
| 05/09 | （IR情報）11:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/09 | （IR情報）11:00 株主提案に関する書面の受領および当社取締役会意見に関するお知らせ |
| 05/09 | （IR情報）11:00 2025年3月期財務諸表の概要補足資料 |
| 05/09 | （IR情報）11:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 5,810 | 5,960 | 5,600 | 5,710 | -1.55% | 324,600 | 1817億9058万 | +0.39% |
| 05/08 | 5,790 | 5,810 | 5,730 | 5,800 | +0.17% | 43,400 | 1846億5593万 | +2.04% |
| 05/07 | 5,760 | 5,850 | 5,760 | 5,790 | +0.7% | 59,200 | 1843億3756万 | +2.03% |
| 05/02 | 5,740 | 5,780 | 5,720 | 5,750 | -0.35% | 44,900 | 1830億6407万 | +1.39% |
| 05/01 | 5,770 | 5,790 | 5,740 | 5,770 | -0.35% | 60,400 | 1837億81万 | +1.55% |
| 04/30 | 5,870 | 5,880 | 5,770 | 5,790 | -1.03% | 74,800 | 1843億3756万 | +1.72% |
| 04/28 | 5,890 | 5,920 | 5,830 | 5,850 | -0.85% | 63,500 | 1862億4779万 | +2.65% |
| 04/25 | （IR情報）17:00 連結子会社におけるランサムウェア被害の発生および情報漏えいの可能性に関するお知らせ |
| 04/25 | 5,910 | 5,940 | 5,890 | 5,900 | 0% | 39,200 | 1878億3965万 | +3.45% |
| 04/24 | 5,990 | 5,990 | 5,900 | 5,900 | -0.34% | 47,800 | 1878億3965万 | +3.38% |
| 04/23 | 5,910 | 5,950 | 5,900 | 5,920 | +0.51% | 68,700 | 1884億7640万 | +3.7% |
| 04/22 | 5,860 | 5,910 | 5,860 | 5,890 | -0.17% | 32,000 | 1875億2128万 | +3.19% |
| 04/21 | 5,920 | 5,930 | 5,870 | 5,900 | -0.67% | 43,000 | 1878億3965万 | +3.4% |
| 04/18 | 5,900 | 5,940 | 5,890 | 5,940 | +2.24% | 49,100 | 1891億1314万 | +4.16% |
| 04/17 | 5,800 | 5,830 | 5,770 | 5,810 | -0.17% | 41,900 | 1849億7430万 | +1.95% |
| 04/16 | 5,790 | 5,830 | 5,770 | 5,820 | +1.39% | 46,000 | 1852億9267万 | +2.11% |
| 04/15 | 5,790 | 5,790 | 5,730 | 5,740 | 0% | 35,500 | 1827億4570万 | +0.68% |
| 04/14 | 5,690 | 5,760 | 5,630 | 5,740 | +1.77% | 66,700 | 1827億4570万 | +0.56% |
| 04/11 | 5,580 | 5,660 | 5,510 | 5,640 | +0.18% | 79,700 | 1795億6197万 | -1.38% |
| 04/10 | （IR情報）11:00 (訂正)「株式分割および株式分割に伴う定款の一部変更に関するお知らせ」の一部訂正について |
| 04/10 | 5,720 | 5,720 | 5,560 | 5,630 | +3.87% | 127,600 | 1792億4360万 | -1.81% |
| 04/09 | 5,360 | 5,480 | 5,300 | 5,420 | +0.37% | 120,100 | 1725億5778万 | -5.69% |
| 04/08 | 5,290 | 5,520 | 5,290 | 5,400 | +5.88% | 162,600 | 1719億2104万 | -6.41% |
| 04/07 | （IR情報）12:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 04/07 | 4,880 | 5,150 | 4,795 | 5,100 | -0.97% | 253,500 | 1623億6987万 | -11.96% |
| 04/04 | 5,220 | 5,230 | 5,050 | 5,150 | -4.28% | 122,200 | 1639億6173万 | -11.6% |
| 04/03 | 5,290 | 5,380 | 5,260 | 5,380 | -1.65% | 99,800 | 1712億8429万 | -8.14% |
| 04/02 | 5,590 | 5,620 | 5,470 | 5,470 | -2.32% | 74,000 | 1741億4964万 | -6.93% |
| 04/01 | 5,590 | 5,640 | 5,570 | 5,600 | +0.54% | 41,200 | 1782億8848万 | -4.97% |
| 03/31 | 5,610 | 5,610 | 5,510 | 5,570 | -2.28% | 91,100 | 1773億3337万 | -5.64% |
| 03/28 | 5,750 | 5,800 | 5,700 | 5,700 | -5.16% | 118,300 | 1814億7221万 | -3.68% |
| 03/27 | 5,990 | 6,040 | 5,970 | 6,010 | -0.33% | 151,900 | 1913億4175万 | +1.37% |
| 03/26 | 5,980 | 6,030 | 5,940 | 6,030 | +1.17% | 106,400 | 1919億7849万 | +1.72% |
| 03/25 | 5,990 | 5,990 | 5,940 | 5,960 | 0% | 60,400 | 1897億4989万 | +0.59% |
| 03/24 | 6,010 | 6,010 | 5,920 | 5,960 | -0.5% | 93,200 | 1897億4989万 | +0.59% |
| 03/21 | 5,960 | 6,050 | 5,960 | 5,990 | +0.5% | 95,900 | 1907億500万 | +1.1% |
| 03/19 | 5,890 | 5,970 | 5,890 | 5,960 | +1.36% | 72,600 | 1897億4989万 | +0.62% |
| 03/18 | 5,850 | 5,930 | 5,850 | 5,880 | +0.51% | 69,000 | 1872億291万 | -0.73% |
| 03/17 | 5,850 | 5,880 | 5,850 | 5,850 | +0.52% | 65,600 | 1862億4779万 | -1.12% |
| 03/14 | 5,820 | 5,860 | 5,820 | 5,820 | -0.34% | 70,900 | 1852億9267万 | -1.52% |
| 03/13 | 5,830 | 5,860 | 5,810 | 5,840 | +0.17% | 83,200 | 1859億2942万 | -1.07% |
| 03/12 | 5,850 | 5,870 | 5,810 | 5,830 | -0.34% | 62,800 | 1856億1105万 | -1.14% |
| 03/11 | 5,850 | 5,860 | 5,780 | 5,850 | -1.02% | 94,900 | 1862億4779万 | -0.63% |
| 03/10 | 6,010 | 6,020 | 5,900 | 5,910 | -1.83% | 64,200 | 1881億5802万 | +0.53% |
| 03/07 | 6,010 | 6,020 | 5,950 | 6,020 | -0.17% | 46,500 | 1916億6012万 | +2.63% |
| 03/06 | 5,960 | 6,040 | 5,960 | 6,030 | +1.34% | 42,900 | 1919億7849万 | +3.13% |
| 03/05 | 6,000 | 6,000 | 5,930 | 5,950 | -0.5% | 60,100 | 1894億3151万 | +2.13% |
| 03/04 | 6,010 | 6,020 | 5,960 | 5,980 | 0% | 53,300 | 1903億8663万 | +2.93% |
| 03/03 | 5,960 | 6,000 | 5,950 | 5,980 | +0.84% | 50,700 | 1903億8663万 | +3.28% |
| 02/28 | 5,940 | 5,960 | 5,900 | 5,930 | +0.17% | 68,800 | 1887億9477万 | +2.77% |
| 02/27 | （IR情報）16:00 株主優待制度に関するお知らせ |
| 02/27 | （IR情報）16:00 代表取締役および役員の異動に関するお知らせ |
| 02/27 | 5,900 | 5,930 | 5,880 | 5,920 | +0.51% | 32,700 | 1884億7640万 | +2.9% |
| 02/26 | 5,830 | 5,910 | 5,830 | 5,890 | +0.51% | 52,700 | 1875億2128万 | +2.72% |
| 02/25 | 5,820 | 5,890 | 5,820 | 5,860 | 0% | 45,800 | 1865億6616万 | +2.52% |
| 02/21 | 5,920 | 5,920 | 5,830 | 5,860 | -1.51% | 56,200 | 1865億6616万 | +2.84% |
| 02/20 | 5,950 | 5,980 | 5,920 | 5,950 | -0.17% | 49,400 | 1894億3151万 | +4.77% |
| 02/19 | 5,980 | 6,020 | 5,960 | 5,960 | -0.33% | 56,400 | 1897億4989万 | +5.39% |
| 02/18 | 6,000 | 6,000 | 5,950 | 5,980 | +0.34% | 43,000 | 1903億8663万 | +6.22% |
| 02/17 | 5,990 | 6,000 | 5,950 | 5,960 | 0% | 45,500 | 1897億4989万 | +6.31% |
| 02/14 | 5,980 | 5,990 | 5,910 | 5,960 | 0% | 54,500 | 1897億4989万 | +6.7% |
| 02/13 | 5,960 | 5,980 | 5,940 | 5,960 | +0.34% | 52,600 | 1897億4989万 | +7.04% |
| 02/12 | 6,000 | 6,070 | 5,920 | 5,940 | -0.34% | 92,100 | 1891億1314万 | +6.99% |
| 02/10 | 5,890 | 5,990 | 5,820 | 5,960 | +4.2% | 176,500 | 1897億4989万 | +7.64% |
| 02/07 | （IR情報）16:00 投資有価証券売却益(営業外収益)の計上に関するお知らせ |
| 02/07 | （IR情報）16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 02/07 | 5,650 | 5,740 | 5,650 | 5,720 | +0.53% | 62,600 | 1821億895万 | +3.57% |
| 02/06 | 5,670 | 5,700 | 5,650 | 5,690 | +0.71% | 40,500 | 1811億5383万 | +3.12% |
| 02/05 | 5,720 | 5,740 | 5,650 | 5,650 | -0.7% | 54,100 | 1798億8034万 | +2.49% |
| 02/04 | 5,670 | 5,730 | 5,650 | 5,690 | +1.97% | 95,900 | 1811億5383万 | +3.29% |
| 02/03 | 5,640 | 5,640 | 5,580 | 5,580 | -1.06% | 77,800 | 1776億5174万 | +1.4% |
| 01/31 | （5%ルール）ストラテジックキャピタル（7.29%） |
| 01/31 | 5,600 | 5,650 | 5,570 | 5,640 | +1.08% | 60,900 | 1795億6197万 | +2.51% |
| 01/30 | 5,550 | 5,580 | 5,540 | 5,580 | +0.54% | 42,400 | 1776億5174万 | +1.53% |
| 01/29 | 5,520 | 5,560 | 5,510 | 5,550 | +0.73% | 36,900 | 1766億9662万 | +1.02% |
| 01/28 | （IR情報）16:00 商号の変更および定款の一部変更に関するお知らせ |
| 01/28 | 5,500 | 5,550 | 5,500 | 5,510 | -0.72% | 43,500 | 1754億2313万 | +0.36% |
| 01/27 | 5,510 | 5,570 | 5,510 | 5,550 | +1.28% | 45,900 | 1766億9662万 | +1.09% |
| 01/24 | 5,490 | 5,520 | 5,460 | 5,480 | 0% | 48,500 | 1744億6802万 | -0.11% |
| 01/23 | 5,500 | 5,500 | 5,460 | 5,480 | -0.36% | 56,000 | 1744億6802万 | -0.11% |
| 01/22 | 5,450 | 5,510 | 5,440 | 5,500 | +0.92% | 45,100 | 1751億476万 | +0.29% |
| 01/21 | 5,450 | 5,480 | 5,420 | 5,450 | 0% | 49,900 | 1735億1290万 | -0.49% |
| 01/20 | 5,470 | 5,490 | 5,430 | 5,450 | +0.93% | 76,000 | 1735億1290万 | -0.33% |
| 01/17 | 5,370 | 5,420 | 5,330 | 5,400 | +0.19% | 171,100 | 1719億2104万 | -1.06% |
| 01/16 | 5,370 | 5,420 | 5,360 | 5,390 | +0.75% | 134,600 | 1716億266万 | -1.06% |
