| 2024 |
| 09/18 | 4,175 | 4,220 | 4,090 | 4,130 | -0.12% | 25,100 | 528億5776万 | -2.32% |
| 09/17 | 4,245 | 4,245 | 4,065 | 4,135 | 0% | 14,100 | 529億2175万 | -2.15% |
| 09/13 | 4,240 | 4,240 | 4,135 | 4,135 | -2.59% | 27,200 | 529億2175万 | -2.06% |
| 09/12 | 4,160 | 4,245 | 4,160 | 4,245 | +4.43% | 27,500 | 543億2959万 | +0.71% |
| 09/11 | 4,130 | 4,160 | 4,010 | 4,065 | -1.09% | 21,800 | 520億2586万 | -3.33% |
| 09/10 | 4,200 | 4,210 | 4,110 | 4,110 | -2.38% | 24,300 | 526億179万 | -2.05% |
| 09/09 | 4,010 | 4,255 | 4,010 | 4,210 | +1.45% | 28,300 | 538億8164万 | +0.79% |
| 09/06 | 4,220 | 4,250 | 4,115 | 4,150 | -1.66% | 18,300 | 531億1373万 | -0.74% |
| 09/05 | 4,200 | 4,285 | 4,160 | 4,220 | -0.24% | 22,400 | 540億962万 | +0.55% |
| 09/04 | 4,340 | 4,360 | 4,200 | 4,230 | -4.62% | 39,100 | 541億3761万 | +0.31% |
| 09/03 | 4,385 | 4,495 | 4,375 | 4,435 | +2.31% | 77,100 | 567億6130万 | +4.8% |
| 09/02 | 4,405 | 4,405 | 4,335 | 4,335 | -1.25% | 20,500 | 554億8145万 | +2.1% |
| 08/30 | 4,400 | 4,400 | 4,330 | 4,390 | -0.11% | 12,500 | 561億8537万 | +3.03% |
| 08/29 | 4,355 | 4,435 | 4,350 | 4,395 | +0.92% | 22,600 | 562億4936万 | +2.81% |
| 08/28 | 4,400 | 4,400 | 4,315 | 4,355 | -0.8% | 14,500 | 557億3742万 | +1.47% |
| 08/27 | 4,295 | 4,410 | 4,295 | 4,390 | +2.45% | 27,800 | 561億8537万 | +1.76% |
| 08/26 | 4,330 | 4,395 | 4,285 | 4,285 | -0.23% | 29,900 | 548億4152万 | -1.11% |
| 08/23 | 4,240 | 4,300 | 4,240 | 4,295 | +1.06% | 9,300 | 549億6951万 | -1.54% |
| 08/22 | 4,195 | 4,275 | 4,170 | 4,250 | +1.31% | 16,600 | 543億9358万 | -3.14% |
| 08/21 | 4,170 | 4,245 | 4,170 | 4,195 | -0.71% | 10,700 | 536億8966万 | -5.05% |
| 08/20 | 4,200 | 4,240 | 4,175 | 4,225 | +1.32% | 13,800 | 540億7362万 | -5.1% |
| 08/19 | 4,185 | 4,255 | 4,145 | 4,170 | -1.3% | 18,100 | 533億6970万 | -6.84% |
| 08/16 | 4,165 | 4,225 | 4,135 | 4,225 | +4.06% | 18,100 | 540億7362万 | -6.11% |
| 08/15 | 4,075 | 4,110 | 4,040 | 4,060 | -0.37% | 22,000 | 519億6186万 | -10.22% |
| 08/14 | 4,075 | 4,095 | 4,025 | 4,075 | 0% | 18,000 | 521億5384万 | -10.56% |
| 08/13 | 4,040 | 4,095 | 4,040 | 4,075 | +1.24% | 17,400 | 521億5384万 | -11.22% |
| 08/09 | 4,100 | 4,105 | 3,935 | 4,025 | +1.64% | 32,300 | 515億1392万 | -12.69% |
| 08/08 | 3,930 | 4,110 | 3,880 | 3,960 | -0.75% | 33,400 | 506億8202万 | -14.58% |
| 08/07 | 3,725 | 4,075 | 3,725 | 3,990 | +3.37% | 45,400 | 510億6597万 | -14.47% |
| 08/06 | 3,835 | 4,020 | 3,800 | 3,860 | +6.48% | 73,700 | 494億217万 | -17.82% |
| 08/05 | 3,840 | 3,995 | 3,610 | 3,625 | -15.89% | 92,400 | 463億9452万 | -23.41% |
| 08/02 | （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) |
| 08/02 | 4,405 | 4,500 | 4,305 | 4,310 | -5.17% | 54,400 | 551億6149万 | -9.74% |
| 08/01 | 4,675 | 4,675 | 4,500 | 4,545 | -4.01% | 41,000 | 581億6913万 | -5.17% |
| 07/31 | 4,585 | 4,735 | 4,530 | 4,735 | +2.93% | 27,300 | 606億85万 | -1.37% |
| 07/30 | 4,775 | 4,775 | 4,590 | 4,600 | -3.97% | 55,200 | 588億7305万 | -4.21% |
| 07/29 | 4,795 | 4,835 | 4,740 | 4,790 | +2.02% | 21,300 | 613億476万 | -0.33% |
| 07/26 | 4,750 | 4,750 | 4,635 | 4,695 | -1.05% | 44,100 | 600億8891万 | -2.17% |
| 07/25 | 4,760 | 4,830 | 4,730 | 4,745 | -1.66% | 38,700 | 607億2883万 | -1.17% |
| 07/24 | 4,905 | 4,960 | 4,800 | 4,825 | -1.63% | 29,700 | 617億5271万 | +0.42% |
| 07/23 | 4,885 | 5,010 | 4,885 | 4,905 | +1.13% | 40,400 | 627億7659万 | +2.23% |
| 07/22 | 4,985 | 4,985 | 4,850 | 4,850 | -3.58% | 57,300 | 620億7267万 | +1.29% |
| 07/19 | 4,935 | 5,040 | 4,885 | 5,030 | +1.93% | 29,300 | 643億7640万 | +5.25% |
| 07/18 | 4,950 | 5,070 | 4,900 | 4,935 | -1.2% | 41,100 | 631億6054万 | +3.68% |
| 07/17 | （5%ルール）T&Dアセットマネジメント（0.5%）太陽生命保険（8.5%） |
| 07/17 | 5,100 | 5,180 | 4,995 | 4,995 | -0.89% | 38,800 | 639億2845万 | +5.14% |
| 07/16 | 4,980 | 5,120 | 4,945 | 5,040 | +4.13% | 63,500 | 645億438万 | +6.37% |
| 07/12 | 4,780 | 5,000 | 4,780 | 4,840 | +1.57% | 54,400 | 619億4469万 | +2.41% |
| 07/11 | 4,830 | 4,865 | 4,745 | 4,765 | -0.1% | 31,900 | 609億8480万 | +0.87% |
| 07/10 | 4,920 | 4,920 | 4,705 | 4,770 | -2.95% | 59,500 | 610億4879万 | +0.87% |
| 07/09 | 5,000 | 5,050 | 4,800 | 4,915 | -0.3% | 151,300 | 629億457万 | +3.85% |
| 07/08 | 5,070 | 5,260 | 4,860 | 4,930 | +7.76% | 314,400 | 630億9655万 | +4.03% |
| 07/05 | 4,665 | 4,690 | 4,570 | 4,575 | -1.82% | 27,000 | 585億5309万 | -3.52% |
| 07/04 | 4,740 | 4,750 | 4,660 | 4,660 | -0.85% | 19,800 | 596億4096万 | -2.08% |
| 07/03 | 4,745 | 4,745 | 4,690 | 4,700 | -1.67% | 20,400 | 601億5290万 | -1.43% |
| 07/02 | 4,760 | 4,800 | 4,760 | 4,780 | +0.42% | 19,000 | 611億7678万 | +0.17% |
| 07/01 | 4,750 | 4,785 | 4,715 | 4,760 | +1.6% | 19,500 | 609億2081万 | -0.25% |
| 06/28 | 4,800 | 4,800 | 4,655 | 4,685 | -1.58% | 30,200 | 599億6092万 | -1.86% |
| 06/27 | 4,755 | 4,810 | 4,730 | 4,760 | +0.63% | 18,500 | 609億2081万 | -0.34% |
| 06/26 | 4,800 | 4,800 | 4,700 | 4,730 | -1.05% | 20,900 | 605億3685万 | -0.9% |
| 06/25 | 4,695 | 4,805 | 4,690 | 4,780 | +1.81% | 21,700 | 611億7678万 | +0.25% |
| 06/24 | 4,640 | 4,700 | 4,630 | 4,695 | +1.73% | 21,200 | 600億8891万 | -1.41% |
| 06/21 | 4,750 | 4,770 | 4,610 | 4,615 | -2.84% | 57,600 | 590億6503万 | -3.11% |
| 06/20 | 4,845 | 4,860 | 4,730 | 4,750 | -1.76% | 33,100 | 607億9282万 | -0.15% |
| 06/19 | 4,650 | 4,850 | 4,645 | 4,835 | +4.09% | 33,600 | 618億8069万 | +1.96% |
| 06/18 | 4,670 | 4,695 | 4,620 | 4,645 | -0.21% | 25,400 | 594億4898万 | -1.84% |
| 06/17 | 4,610 | 4,675 | 4,555 | 4,655 | +0.43% | 43,600 | 595億7697万 | -1.23% |
| 06/14 | 4,555 | 4,730 | 4,555 | 4,635 | +1.76% | 59,900 | 593億2100万 | -1.38% |
| 06/13 | 4,730 | 4,755 | 4,530 | 4,555 | -3.09% | 35,900 | 582億9712万 | -2.88% |
| 06/12 | 4,655 | 4,740 | 4,640 | 4,700 | +0.53% | 27,300 | 601億5290万 | +0.41% |
| 06/11 | 4,760 | 4,770 | 4,640 | 4,675 | -1.58% | 24,200 | 598億3294万 | +0.17% |
| 06/10 | 4,760 | 4,785 | 4,670 | 4,750 | -0.63% | 29,300 | 607億9282万 | +2.08% |
| 06/07 | 4,930 | 4,955 | 4,710 | 4,780 | -2.25% | 34,000 | 611億7678万 | +3.06% |
| 06/06 | 4,900 | 4,940 | 4,880 | 4,890 | +0.41% | 22,000 | 625億8461万 | +5.78% |
| 06/05 | 5,030 | 5,030 | 4,855 | 4,870 | -3.94% | 43,800 | 623億2864万 | +5.96% |
| 06/04 | 5,100 | 5,170 | 5,030 | 5,070 | +1.2% | 32,200 | 648億8834万 | +10.99% |
| 06/03 | 5,030 | 5,150 | 4,995 | 5,010 | +0.2% | 57,400 | 641億2043万 | +10.43% |
| 05/31 | 4,880 | 5,000 | 4,865 | 5,000 | +2.56% | 27,500 | 639億9245万 | +10.86% |
| 05/30 | 4,800 | 4,950 | 4,765 | 4,875 | +1.35% | 29,300 | 623億9263万 | +8.82% |
| 05/29 | 4,770 | 4,845 | 4,770 | 4,810 | +0.84% | 30,800 | 615億6073万 | +7.99% |
| 05/28 | 4,825 | 4,870 | 4,730 | 4,770 | -1.04% | 24,900 | 610億4879万 | +7.77% |
| 05/27 | 4,780 | 4,820 | 4,745 | 4,820 | +1.9% | 21,200 | 616億8872万 | +9.52% |
| 05/24 | 4,580 | 4,735 | 4,575 | 4,730 | +1.28% | 26,000 | 605億3685万 | +8.26% |
| 05/23 | 4,630 | 4,670 | 4,530 | 4,670 | +1.3% | 24,100 | 597億6894万 | +7.46% |
| 05/22 | 4,700 | 4,745 | 4,560 | 4,610 | -0.75% | 54,300 | 590億103万 | +6.61% |
| 05/21 | 4,690 | 4,740 | 4,625 | 4,645 | -1.17% | 43,200 | 594億4898万 | +8% |
| 05/20 | 4,470 | 4,710 | 4,460 | 4,700 | +5.03% | 61,500 | 601億5290万 | +9.84% |
| 05/17 | 4,350 | 4,475 | 4,340 | 4,475 | +2.29% | 60,700 | 572億7324万 | +5.15% |
| 05/16 | 4,505 | 4,545 | 4,310 | 4,375 | -4.37% | 67,800 | 559億9339万 | +3.21% |
| 05/15 | 4,330 | 4,630 | 4,260 | 4,575 | +9.19% | 137,700 | 585億5309万 | +8.34% |
| 05/14 | （IR情報）13:40 中期経営計画の策定並びに「資本コストや株価を意識した経営の実現に向けた対応」に関するお知らせ |
| 05/14 | （IR情報）13:40 剰余金の配当等の決定に関する方針変更のお知らせ |
| 05/14 | （IR情報）13:40 株式報酬制度の一部改定に関するお知らせ |
| 05/14 | （IR情報）13:40 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）13:40 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,305 | 4,475 | 4,005 | 4,190 | -3.23% | 243,100 | 536億2567万 | -0.17% |
| 05/13 | 4,360 | 4,370 | 4,225 | 4,330 | -1.14% | 46,400 | 554億1746万 | +3.34% |
| 05/10 | 4,330 | 4,380 | 4,300 | 4,380 | +1.15% | 20,600 | 560億5738万 | +4.89% |
| 05/09 | 4,315 | 4,365 | 4,300 | 4,330 | -0.23% | 13,700 | 554億1746万 | +4.11% |
| 05/08 | 4,355 | 4,365 | 4,315 | 4,340 | 0% | 16,700 | 555億4544万 | +4.73% |
| 05/07 | 4,415 | 4,415 | 4,280 | 4,340 | -0.8% | 29,700 | 555億4544万 | +5.01% |
| 05/02 | 4,385 | 4,430 | 4,345 | 4,375 | -0.46% | 33,200 | 559億9339万 | +6.24% |
| 05/01 | 4,205 | 4,450 | 4,200 | 4,395 | +4.52% | 50,800 | 562億4936万 | +7.14% |
| 04/30 | 4,230 | 4,230 | 4,120 | 4,205 | +0.36% | 25,800 | 538億1765万 | +3.04% |
| 04/26 | 4,275 | 4,290 | 4,175 | 4,190 | -1.99% | 31,200 | 536億2567万 | +3.08% |
| 04/25 | 4,360 | 4,375 | 4,240 | 4,275 | -1.38% | 29,900 | 547億1354万 | +5.53% |
| 04/24 | （5%ルール）Zennor Asset Management LLP（5.13%） |
| 04/24 | 4,290 | 4,370 | 4,285 | 4,335 | +1.52% | 35,300 | 554億8145万 | +7.46% |
