| 2024 |
| 11/08 | 1,269 | 1,270 | 1,250 | 1,270 | +0.08% | 4,900 | 77億9887万 | -5.86% |
| 11/07 | 1,254 | 1,269 | 1,254 | 1,269 | +1.2% | 2,700 | 77億9273万 | -6.07% |
| 11/06 | 1,266 | 1,270 | 1,254 | 1,254 | -0.95% | 7,000 | 77億62万 | -7.32% |
| 11/05 | （IR情報）10:00 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及び取得終了に関するお知らせ |
| 11/05 | 1,261 | 1,271 | 1,253 | 1,266 | -6.29% | 14,000 | 77億7431万 | -6.64% |
| 11/01 | （IR情報）16:00 2025年6月期第1四半期決算短信[日本基準](連結) |
| 11/01 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 11/01 | 1,360 | 1,360 | 1,351 | 1,351 | -0.73% | 500 | 82億9628万 | -0.52% |
| 10/31 | 1,361 | 1,361 | 1,361 | 1,361 | -2.02% | 200 | 83億5769万 | +0.37% |
| 10/30 | 1,389 | 1,389 | 1,389 | 1,389 | +1.02% | 300 | 85億2964万 | +2.66% |
| 10/29 | 1,352 | 1,382 | 1,352 | 1,375 | +2.92% | 500 | 84億4366万 | +1.85% |
| 10/28 | 1,364 | 1,364 | 1,325 | 1,336 | -2.05% | 1,500 | 82億417万 | -0.82% |
| 10/25 | 1,398 | 1,398 | 1,351 | 1,364 | -1.66% | 2,500 | 83億7611万 | +1.41% |
| 10/24 | 1,386 | 1,387 | 1,386 | 1,387 | +0.58% | 400 | 85億1735万 | +3.28% |
| 10/22 | 1,379 | 1,379 | 1,379 | 1,379 | 0% | 100 | 84億6823万 | +2.83% |
| 10/21 | 1,349 | 1,389 | 1,349 | 1,379 | +2.15% | 1,400 | 84億6823万 | +3.14% |
| 10/18 | 1,352 | 1,355 | 1,350 | 1,350 | -0.15% | 500 | 82億9014万 | +1.2% |
| 10/17 | 1,352 | 1,352 | 1,352 | 1,352 | +0.07% | 400 | 83億242万 | +1.43% |
| 10/16 | 1,351 | 1,351 | 1,351 | 1,351 | -1.39% | 200 | 82億9628万 | +1.5% |
| 10/15 | 1,387 | 1,387 | 1,370 | 1,370 | -1.51% | 1,000 | 84億1296万 | +3.16% |
| 10/11 | 1,391 | 1,400 | 1,391 | 1,391 | -0.14% | 700 | 85億4192万 | +4.9% |
| 10/10 | 1,400 | 1,401 | 1,377 | 1,393 | +1.09% | 9,600 | 85億5420万 | +5.29% |
| 10/09 | 1,355 | 1,383 | 1,355 | 1,378 | +2.84% | 2,000 | 84億6209万 | +4.39% |
| 10/08 | 1,338 | 1,398 | 1,338 | 1,340 | +0.15% | 2,300 | 82億2873万 | +1.67% |
| 10/07 | 1,371 | 1,386 | 1,332 | 1,338 | -1.76% | 2,100 | 82億1645万 | +1.52% |
| 10/04 | 1,362 | 1,362 | 1,362 | 1,362 | 0% | 400 | 83億6383万 | +3.34% |
| 10/03 | 1,355 | 1,362 | 1,339 | 1,362 | +0.74% | 1,500 | 83億6383万 | +3.42% |
| 10/02 | 1,336 | 1,366 | 1,336 | 1,352 | +2.42% | 600 | 83億242万 | +2.89% |
| 09/30 | 1,312 | 1,320 | 1,308 | 1,320 | -1.12% | 1,200 | 81億592万 | +0.61% |
| 09/27 | （IR情報）10:00 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 09/27 | 1,320 | 1,335 | 1,320 | 1,335 | +0.75% | 900 | 81億9803万 | +1.75% |
| 09/26 | 1,305 | 1,325 | 1,305 | 1,325 | +1.53% | 3,600 | 81億3662万 | +1.07% |
| 09/25 | 1,305 | 1,305 | 1,300 | 1,305 | +0.23% | 5,200 | 80億1380万 | -0.53% |
| 09/24 | 1,317 | 1,317 | 1,300 | 1,302 | +0.23% | 5,600 | 79億9538万 | -0.84% |
| 09/20 | 1,305 | 1,305 | 1,299 | 1,299 | -0.08% | 3,500 | 79億7696万 | -1.07% |
| 09/19 | 1,303 | 1,315 | 1,300 | 1,300 | -0.15% | 3,000 | 79億8310万 | -0.91% |
| 09/18 | 1,312 | 1,312 | 1,302 | 1,302 | +0.15% | 300 | 79億9538万 | -0.61% |
| 09/17 | 1,311 | 1,311 | 1,296 | 1,300 | -0.91% | 4,700 | 79億8310万 | -0.61% |
| 09/13 | 1,315 | 1,315 | 1,311 | 1,312 | -0.38% | 600 | 80億5679万 | +0.46% |
| 09/12 | 1,317 | 1,317 | 1,317 | 1,317 | +2.01% | 400 | 80億8749万 | +0.92% |
| 09/11 | 1,307 | 1,309 | 1,291 | 1,291 | -0.77% | 2,200 | 79億2783万 | -0.92% |
| 09/10 | 1,307 | 1,307 | 1,300 | 1,301 | -1.14% | 2,000 | 79億8924万 | 0% |
| 09/09 | 1,300 | 1,316 | 1,295 | 1,316 | +1.15% | 1,200 | 80億8135万 | +1.46% |
| 09/06 | 1,300 | 1,311 | 1,300 | 1,301 | +0.08% | 9,600 | 79億8924万 | +0.08% |
| 09/05 | 1,309 | 1,309 | 1,300 | 1,300 | -0.69% | 3,000 | 79億8310万 | -0.31% |
| 09/04 | 1,311 | 1,320 | 1,300 | 1,309 | -1.21% | 7,400 | 80億3837万 | +0.08% |
| 09/03 | 1,320 | 1,326 | 1,320 | 1,325 | +0.38% | 300 | 81億3662万 | +1.07% |
| 09/02 | 1,328 | 1,329 | 1,314 | 1,320 | -0.6% | 5,200 | 81億592万 | +0.46% |
| 08/30 | 1,320 | 1,330 | 1,313 | 1,328 | -0.38% | 1,800 | 81億5504万 | +0.76% |
| 08/29 | 1,327 | 1,333 | 1,324 | 1,333 | +0.38% | 3,000 | 81億8575万 | +0.98% |
| 08/28 | 1,303 | 1,330 | 1,303 | 1,328 | -0.15% | 4,000 | 81億5504万 | +0.38% |
| 08/27 | 1,301 | 1,330 | 1,294 | 1,330 | +1.99% | 12,100 | 81億6733万 | +0.3% |
| 08/26 | 1,282 | 1,304 | 1,281 | 1,304 | +1.09% | 3,000 | 80億766万 | -1.88% |
| 08/23 | 1,321 | 1,321 | 1,290 | 1,290 | -2.35% | 1,700 | 79億2169万 | -3.23% |
| 08/22 | 1,328 | 1,328 | 1,321 | 1,321 | -0.53% | 300 | 81億1206万 | -1.27% |
| 08/21 | 1,327 | 1,333 | 1,316 | 1,328 | -0.45% | 900 | 81億5504万 | -0.97% |
| 08/20 | 1,337 | 1,337 | 1,323 | 1,334 | +0.15% | 1,300 | 81億9189万 | -0.74% |
| 08/19 | 1,337 | 1,337 | 1,307 | 1,332 | +1.83% | 3,700 | 81億7961万 | -1.11% |
| 08/16 | 1,306 | 1,336 | 1,291 | 1,308 | +3.97% | 4,700 | 80億3223万 | -3.11% |
| 08/15 | （5%ルール）シンプレクス・アセット・マネジメント（18.35%） |
| 08/15 | 1,259 | 1,270 | 1,258 | 1,258 | -0.08% | 2,700 | 77億2518万 | -7.09% |
| 08/14 | 1,251 | 1,259 | 1,250 | 1,259 | +0.56% | 1,700 | 77億3133万 | -7.43% |
| 08/13 | 1,253 | 1,289 | 1,252 | 1,252 | -0.08% | 9,100 | 76億8834万 | -8.28% |
| 08/09 | 1,285 | 1,285 | 1,253 | 1,253 | -2.49% | 2,200 | 76億9448万 | -8.61% |
| 08/08 | 1,284 | 1,285 | 1,284 | 1,285 | +0.78% | 1,100 | 78億9099万 | -6.68% |
| 08/07 | 1,209 | 1,278 | 1,200 | 1,275 | +2.91% | 7,700 | 78億2958万 | -7.74% |
| 08/06 | 1,251 | 1,320 | 1,210 | 1,239 | +3.25% | 7,200 | 76億851万 | -10.67% |
| 08/05 | 1,370 | 1,370 | 1,200 | 1,200 | -13.04% | 9,000 | 73億6902万 | -13.92% |
| 08/02 | （IR情報）15:00 2024年6月期決算短信[日本基準](連結) |
| 08/02 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 08/02 | （IR情報）15:00 中期経営計画策定に関するお知らせ |
| 08/02 | 1,396 | 1,399 | 1,300 | 1,380 | -1.43% | 5,200 | 84億7437万 | -1.64% |
| 08/01 | 1,403 | 1,405 | 1,400 | 1,400 | -0.14% | 2,700 | 85億9719万 | -0.21% |
| 07/31 | 1,402 | 1,402 | 1,402 | 1,402 | +0.21% | 100 | 86億947万 | -0.14% |
| 07/30 | 1,400 | 1,405 | 1,399 | 1,399 | -0.07% | 900 | 85億9104万 | -0.36% |
| 07/29 | 1,400 | 1,406 | 1,400 | 1,400 | 0% | 4,400 | 85億9719万 | -0.28% |
| 07/26 | 1,400 | 1,400 | 1,400 | 1,400 | +0.07% | 1,600 | 85億9719万 | -0.28% |
| 07/25 | 1,402 | 1,412 | 1,399 | 1,399 | -0.07% | 4,200 | 85億9104万 | -0.5% |
| 07/24 | 1,400 | 1,400 | 1,400 | 1,400 | -0.07% | 3,200 | 85億9719万 | -0.5% |
| 07/23 | 1,406 | 1,410 | 1,400 | 1,401 | -0.57% | 2,500 | 86億333万 | -0.57% |
| 07/22 | 1,410 | 1,410 | 1,406 | 1,409 | 0% | 500 | 86億5245万 | 0% |
| 07/19 | 1,400 | 1,409 | 1,400 | 1,409 | +0.21% | 3,400 | 86億5245万 | +0.07% |
| 07/18 | 1,407 | 1,407 | 1,406 | 1,406 | 0% | 400 | 86億3403万 | -0.14% |
| 07/17 | 1,406 | 1,406 | 1,400 | 1,406 | +0.21% | 900 | 86億3403万 | -0.14% |
| 07/16 | 1,407 | 1,407 | 1,403 | 1,403 | -0.14% | 600 | 86億1561万 | -0.43% |
| 07/12 | 1,401 | 1,405 | 1,401 | 1,405 | -0.07% | 800 | 86億2789万 | -0.28% |
| 07/11 | 1,400 | 1,406 | 1,400 | 1,406 | +0.43% | 900 | 86億3403万 | -0.21% |
| 07/10 | 1,401 | 1,401 | 1,400 | 1,400 | 0% | 1,100 | 85億9719万 | -0.64% |
| 07/09 | 1,407 | 1,407 | 1,400 | 1,400 | 0% | 1,000 | 85億9719万 | -0.64% |
| 07/08 | 1,401 | 1,408 | 1,400 | 1,400 | 0% | 4,500 | 85億9719万 | -0.64% |
| 07/05 | 1,401 | 1,401 | 1,400 | 1,400 | -0.21% | 900 | 85億9719万 | -0.64% |
| 07/04 | 1,411 | 1,411 | 1,401 | 1,403 | -0.57% | 800 | 86億1561万 | -0.43% |
| 07/03 | 1,411 | 1,411 | 1,403 | 1,411 | +0.64% | 400 | 86億6473万 | +0.21% |
| 07/02 | 1,420 | 1,420 | 1,402 | 1,402 | -0.78% | 1,600 | 86億947万 | -0.43% |
| 06/28 | 1,411 | 1,413 | 1,406 | 1,413 | +0.14% | 900 | 86億7702万 | +0.28% |
| 06/27 | 1,394 | 1,417 | 1,394 | 1,411 | +0.64% | 900 | 86億6473万 | +0.21% |
| 06/26 | 1,410 | 1,424 | 1,402 | 1,402 | -0.57% | 1,200 | 86億947万 | -0.43% |
| 06/25 | 1,437 | 1,437 | 1,410 | 1,410 | -0.07% | 600 | 86億5859万 | +0.14% |
| 06/24 | 1,402 | 1,437 | 1,402 | 1,411 | +0.71% | 1,200 | 86億6473万 | +0.28% |
| 06/21 | 1,401 | 1,415 | 1,401 | 1,401 | +0.07% | 600 | 86億333万 | -0.43% |
| 06/20 | 1,411 | 1,423 | 1,400 | 1,400 | -2.17% | 1,700 | 85億9719万 | -0.5% |
| 06/19 | 1,444 | 1,444 | 1,431 | 1,431 | -0.83% | 500 | 87億8755万 | +1.71% |
| 06/18 | 1,443 | 1,443 | 1,443 | 1,443 | 0% | 200 | 88億6124万 | +2.63% |
| 06/17 | 1,455 | 1,455 | 1,442 | 1,443 | +3.44% | 1,700 | 88億6124万 | +2.7% |
| 06/14 | 1,400 | 1,405 | 1,395 | 1,395 | -0.36% | 1,200 | 85億6648万 | -0.57% |
| 06/13 | 1,408 | 1,409 | 1,400 | 1,400 | -0.71% | 1,000 | 85億9719万 | -0.28% |
| 06/12 | 1,406 | 1,415 | 1,406 | 1,410 | +0.64% | 600 | 86億5859万 | +0.43% |
| 06/11 | 1,410 | 1,419 | 1,401 | 1,401 | -1.89% | 1,400 | 86億333万 | -0.21% |
