| 2025 |
| 05/19 | 1,030 | 1,030 | 1,017 | 1,017 | -1.26% | 1,400 | 30億9991万 | +6.72% |
| 05/16 | 1,021 | 1,030 | 1,021 | 1,030 | 0% | 1,700 | 31億3954万 | +8.65% |
| 05/15 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 300 | 31億3954万 | +9.23% |
| 05/14 | 1,031 | 1,032 | 1,017 | 1,020 | -1.07% | 1,900 | 31億906万 | +8.74% |
| 05/12 | 1,030 | 1,040 | 1,013 | 1,031 | +0.29% | 3,300 | 31億4259万 | +10.15% |
| 05/09 | （IR情報）14:00 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）14:00 2025年12月期第1四半期決算説明資料 |
| 05/09 | （IR情報）14:00 自己株式の処分による当社社員への譲渡制限付株式(RS)付与のお知らせ |
| 05/09 | 1,029 | 1,049 | 1,018 | 1,028 | +3.73% | 6,500 | 31億3344万 | +10.06% |
| 05/08 | 991 | 995 | 991 | 991 | -0.1% | 300 | 30億2066万 | +6.33% |
| 05/07 | 992 | 992 | 992 | 992 | -0.1% | 800 | 30億2371万 | +6.55% |
| 05/02 | 993 | 993 | 993 | 993 | -0.1% | 400 | 30億2676万 | +6.55% |
| 05/01 | 1,008 | 1,009 | 994 | 994 | -1.09% | 700 | 30億2981万 | +6.65% |
| 04/30 | 1,018 | 1,020 | 944 | 1,005 | +3.61% | 11,800 | 30億6334万 | +7.83% |
| 04/28 | 955 | 970 | 955 | 970 | +2.75% | 3,800 | 29億5665万 | +4.19% |
| 04/25 | 925 | 944 | 925 | 944 | +2.28% | 900 | 28億7740万 | +1.29% |
| 04/24 | 918 | 940 | 918 | 923 | +1.43% | 1,200 | 28億1339万 | -1.07% |
| 04/23 | 944 | 944 | 907 | 910 | -0.44% | 4,000 | 27億7377万 | -2.67% |
| 04/22 | 960 | 960 | 914 | 914 | -0.54% | 4,200 | 27億8596万 | -2.56% |
| 04/21 | 900 | 1,039 | 899 | 919 | +3.37% | 81,600 | 28億120万 | -2.34% |
| 04/18 | 885 | 900 | 885 | 889 | +0.91% | 800 | 27億976万 | -5.83% |
| 04/17 | 910 | 910 | 881 | 881 | +0.11% | 5,100 | 26億8537万 | -7.07% |
| 04/16 | 897 | 897 | 880 | 880 | -1.79% | 1,900 | 26億8232万 | -7.56% |
| 04/15 | 895 | 898 | 890 | 896 | +0.11% | 1,500 | 27億3109万 | -6.28% |
| 04/14 | 895 | 895 | 895 | 895 | -0.11% | 600 | 27億2804万 | -6.58% |
| 04/11 | 891 | 900 | 891 | 896 | +0.56% | 1,100 | 27億3109万 | -6.76% |
| 04/10 | 894 | 925 | 891 | 891 | +1.25% | 2,000 | 27億1585万 | -7.67% |
| 04/09 | 890 | 890 | 880 | 880 | -1.46% | 1,500 | 26億8232万 | -9.18% |
| 04/08 | 895 | 904 | 888 | 893 | -1.87% | 6,800 | 27億2195万 | -8.32% |
| 04/07 | 932 | 932 | 900 | 910 | -0.76% | 10,300 | 27億7377万 | -6.95% |
| 04/04 | 932 | 932 | 900 | 917 | -4.68% | 2,900 | 27億9510万 | -6.62% |
| 04/03 | 952 | 970 | 951 | 962 | -1.23% | 2,000 | 29億3227万 | -2.34% |
| 04/02 | 973 | 974 | 967 | 974 | +0.1% | 400 | 29億6884万 | -1.32% |
| 04/01 | 978 | 988 | 973 | 973 | -0.61% | 900 | 29億6580万 | -1.42% |
| 03/31 | 1,010 | 1,010 | 978 | 979 | -3.07% | 1,200 | 29億8408万 | -1.01% |
| 03/28 | 1,015 | 1,015 | 1,010 | 1,010 | +1.3% | 1,000 | 30億7858万 | +2.02% |
| 03/27 | 1,015 | 1,015 | 985 | 997 | +0.2% | 5,000 | 30億3895万 | +0.81% |
| 03/26 | 1,001 | 1,003 | 982 | 995 | +1.63% | 900 | 30億3285万 | +0.51% |
| 03/25 | （IR情報）11:00 事業計画及び成長可能性に関する事項 |
| 03/25 | 980 | 984 | 975 | 979 | -0.2% | 700 | 29億8408万 | -1.11% |
| 03/24 | 977 | 1,000 | 977 | 981 | +0.82% | 7,200 | 29億9018万 | -0.91% |
| 03/21 | 1,001 | 1,001 | 971 | 973 | -1.32% | 6,000 | 29億6580万 | -1.82% |
| 03/19 | 980 | 989 | 980 | 986 | -0.1% | 800 | 30億542万 | -0.7% |
| 03/18 | 990 | 990 | 987 | 987 | -0.2% | 600 | 30億847万 | -0.7% |
| 03/17 | 990 | 990 | 989 | 989 | -0.1% | 300 | 30億1457万 | -0.7% |
| 03/14 | 991 | 991 | 990 | 990 | +1.02% | 200 | 30億1761万 | -0.7% |
| 03/13 | 969 | 980 | 964 | 980 | +0.51% | 1,100 | 29億8713万 | -1.8% |
| 03/11 | 975 | 975 | 975 | 975 | -0.51% | 200 | 29億7189万 | -2.5% |
| 03/10 | 980 | 980 | 980 | 980 | +1.45% | 100 | 29億8713万 | -2.2% |
| 03/07 | 966 | 966 | 966 | 966 | -0.41% | 100 | 29億4446万 | -3.88% |
| 03/06 | 985 | 985 | 970 | 970 | -2.12% | 1,100 | 29億5665万 | -3.67% |
| 03/05 | 999 | 999 | 991 | 991 | -0.7% | 4,500 | 30億2066万 | -1.78% |
| 03/04 | 990 | 998 | 988 | 998 | +0.2% | 2,900 | 30億4200万 | -1.19% |
| 03/03 | 998 | 998 | 996 | 996 | +0.3% | 1,500 | 30億3590万 | -1.58% |
| 02/28 | 1,005 | 1,005 | 993 | 993 | -0.7% | 1,700 | 30億2676万 | -1.88% |
| 02/27 | 1,009 | 1,009 | 1,000 | 1,000 | -0.6% | 2,700 | 30億4810万 | -1.38% |
| 02/26 | 1,006 | 1,006 | 1,006 | 1,006 | +1.11% | 700 | 30億6638万 | -0.89% |
| 02/25 | 995 | 997 | 989 | 995 | -0.1% | 2,200 | 30億3285万 | -2.07% |
| 02/21 | 1,006 | 1,006 | 996 | 996 | -1.29% | 1,800 | 30億3590万 | -2.06% |
| 02/20 | 1,009 | 1,009 | 1,009 | 1,009 | +0.5% | 1,100 | 30億7553万 | -1.08% |
| 02/18 | 1,004 | 1,004 | 1,004 | 1,004 | +0.6% | 100 | 30億6029万 | -1.86% |
| 02/17 | 998 | 999 | 991 | 998 | -0.3% | 3,600 | 30億4200万 | -2.73% |
| 02/14 | 1,000 | 1,005 | 998 | 1,001 | +0.3% | 3,300 | 30億5114万 | -2.72% |
| 02/13 | 1,011 | 1,011 | 984 | 998 | -0.2% | 6,100 | 30億4200万 | -3.29% |
| 02/12 | 1,001 | 1,002 | 999 | 1,000 | -0.1% | 2,900 | 30億4810万 | -3.38% |
| 02/10 | 1,015 | 1,015 | 1,001 | 1,001 | -1.38% | 3,300 | 30億5114万 | -3.56% |
| 02/07 | （IR情報）13:00 2024年12月期決算短信〔日本基準〕(連結) |
| 02/07 | （IR情報）13:00 2024年12月期決算説明資料 |
| 02/07 | 1,018 | 1,089 | 1,015 | 1,015 | -0.29% | 6,300 | 30億9382万 | -2.78% |
| 02/06 | 1,014 | 1,038 | 1,014 | 1,018 | -2.12% | 1,600 | 31億296万 | -3.05% |
| 02/05 | 1,060 | 1,060 | 1,040 | 1,040 | +2.97% | 2,300 | 31億7002万 | -1.52% |
| 02/03 | 1,009 | 1,017 | 1,009 | 1,010 | -0.88% | 1,200 | 30億7858万 | -4.81% |
| 01/31 | 1,022 | 1,022 | 1,007 | 1,019 | -0.1% | 1,900 | 31億601万 | -4.5% |
| 01/30 | 1,029 | 1,029 | 1,019 | 1,020 | -1.54% | 600 | 31億906万 | -4.94% |
| 01/29 | 1,055 | 1,055 | 1,036 | 1,036 | -0.19% | 1,300 | 31億5783万 | -3.99% |
| 01/28 | 1,063 | 1,063 | 1,036 | 1,038 | +1.67% | 4,400 | 31億6392万 | -4.24% |
| 01/27 | 1,020 | 1,021 | 1,011 | 1,021 | +0.2% | 1,700 | 31億1211万 | -6.16% |
| 01/24 | 1,028 | 1,028 | 1,003 | 1,019 | -1.07% | 8,000 | 31億601万 | -6.86% |
| 01/23 | 1,030 | 1,030 | 1,028 | 1,030 | +0.39% | 700 | 31億3954万 | -6.28% |
| 01/22 | 1,030 | 1,047 | 1,021 | 1,026 | +0.98% | 1,400 | 31億2735万 | -6.98% |
| 01/21 | 1,032 | 1,035 | 1,016 | 1,016 | -1.55% | 1,700 | 30億9686万 | -8.22% |
| 01/20 | 1,053 | 1,054 | 1,032 | 1,032 | +0.68% | 1,400 | 31億4563万 | -7.11% |
| 01/17 | 1,016 | 1,025 | 1,016 | 1,025 | -1.06% | 900 | 31億2430万 | -8.15% |
| 01/16 | 1,020 | 1,039 | 1,020 | 1,036 | +1.97% | 2,200 | 31億5783万 | -7.58% |
| 01/15 | 1,065 | 1,065 | 1,016 | 1,016 | -5.58% | 2,200 | 30億9686万 | -9.69% |
| 01/14 | 1,080 | 1,080 | 1,065 | 1,076 | -0.74% | 500 | 32億7975万 | -4.69% |
| 01/10 | 1,072 | 1,084 | 1,070 | 1,084 | +1.12% | 1,400 | 33億414万 | -4.24% |
| 01/09 | 1,080 | 1,084 | 1,061 | 1,072 | -1.2% | 600 | 32億6756万 | -5.47% |
| 01/08 | 1,086 | 1,086 | 1,084 | 1,085 | +0.56% | 2,800 | 33億718万 | -4.49% |
| 01/07 | 1,058 | 1,086 | 1,056 | 1,079 | +1.79% | 2,800 | 32億8889万 | -5.27% |
| 01/06 | 1,090 | 1,104 | 1,050 | 1,060 | -2.57% | 12,400 | 32億3098万 | -7.18% |
| 2024 |
| 12/30 | 1,153 | 1,155 | 1,064 | 1,088 | -4.73% | 5,000 | 33億1633万 | -4.9% |
| 12/27 | 1,170 | 1,170 | 1,135 | 1,142 | -2.64% | 4,100 | 34億8093万 | -0.26% |
| 12/26 | 1,175 | 1,175 | 1,160 | 1,173 | +1.03% | 2,000 | 35億7542万 | +2.53% |
| 12/25 | 1,145 | 1,165 | 1,145 | 1,161 | 0% | 4,300 | 35億3884万 | +1.75% |
| 12/24 | 1,165 | 1,173 | 1,142 | 1,161 | -0.43% | 2,100 | 35億3884万 | +1.84% |
| 12/23 | 1,165 | 1,188 | 1,154 | 1,166 | 0% | 10,600 | 35億5408万 | +2.46% |
| 12/20 | 1,180 | 1,180 | 1,160 | 1,166 | +0.34% | 3,000 | 35億5408万 | +2.64% |
| 12/19 | 1,160 | 1,165 | 1,138 | 1,162 | +0.17% | 4,400 | 35億4189万 | +2.56% |
| 12/18 | 1,154 | 1,169 | 1,152 | 1,160 | +0.52% | 3,400 | 35億3579万 | +2.56% |
| 12/17 | 1,153 | 1,155 | 1,150 | 1,154 | +0.09% | 3,200 | 35億1750万 | +2.3% |
| 12/16 | 1,140 | 1,155 | 1,137 | 1,153 | +1.14% | 4,300 | 35億1445万 | +2.31% |
| 12/13 | 1,140 | 1,140 | 1,139 | 1,140 | +0.44% | 2,100 | 34億7483万 | +1.33% |
| 12/12 | 1,115 | 1,141 | 1,115 | 1,135 | +1.16% | 600 | 34億5959万 | +1.16% |
| 12/11 | 1,121 | 1,130 | 1,121 | 1,122 | -1.15% | 300 | 34億1996万 | -0.09% |
| 12/10 | 1,135 | 1,140 | 1,135 | 1,135 | -0.44% | 800 | 34億5959万 | +1.07% |
