| 2025 |
| 04/25 | 5,570 | 5,570 | 5,500 | 5,550 | +0.36% | 700 | 43億2900万 | -4.11% |
| 04/24 | 5,640 | 5,680 | 5,530 | 5,530 | -0.18% | 1,600 | 43億1340万 | -4.98% |
| 04/23 | 5,560 | 5,560 | 5,530 | 5,540 | +0.36% | 1,000 | 43億2120万 | -5.65% |
| 04/22 | 5,600 | 5,600 | 5,520 | 5,520 | -0.72% | 600 | 43億560万 | -6.99% |
| 04/21 | 5,700 | 5,940 | 5,340 | 5,560 | -1.59% | 7,200 | 43億3680万 | -7.52% |
| 04/18 | 5,660 | 5,760 | 5,650 | 5,650 | -3.58% | 900 | 44億700万 | -7.1% |
| 04/16 | 5,900 | 5,970 | 5,740 | 5,860 | -0.34% | 2,800 | 45億7080万 | -4.7% |
| 04/15 | 5,820 | 5,940 | 5,700 | 5,880 | +3.34% | 1,500 | 45億8640万 | -5.27% |
| 04/14 | 5,720 | 5,760 | 5,600 | 5,690 | +4.98% | 1,900 | 44億3820万 | -9.28% |
| 04/11 | 5,330 | 5,420 | 5,330 | 5,420 | -0.73% | 2,000 | 42億2760万 | -14.56% |
| 04/10 | 5,770 | 5,770 | 5,460 | 5,460 | +3.41% | 1,300 | 42億5880万 | -15.06% |
| 04/09 | 5,160 | 5,280 | 5,020 | 5,280 | +0.38% | 5,400 | 41億1840万 | -18.88% |
| 04/08 | 5,300 | 5,390 | 5,140 | 5,260 | +7.35% | 3,800 | 41億280万 | -20.16% |
| 04/07 | 4,800 | 5,200 | 4,800 | 4,900 | -13.12% | 6,200 | 38億2200万 | -26.44% |
| 04/04 | 5,650 | 5,700 | 5,500 | 5,640 | -3.59% | 6,000 | 43億9920万 | -16.28% |
| 04/03 | 6,040 | 6,060 | 5,840 | 5,850 | -4.72% | 4,300 | 45億6300万 | -13.72% |
| 04/02 | 6,170 | 6,170 | 6,140 | 6,140 | +1.15% | 200 | 47億8920万 | -9.86% |
| 04/01 | 6,070 | 6,070 | 6,070 | 6,070 | -1.14% | 200 | 47億3460万 | -11.15% |
| 03/31 | 6,190 | 6,190 | 5,920 | 6,140 | -2.23% | 3,300 | 47億8920万 | -10.39% |
| 03/28 | 6,250 | 6,340 | 6,170 | 6,280 | 0% | 2,100 | 48億9840万 | -8.55% |
| 03/27 | 6,200 | 6,330 | 6,200 | 6,280 | +0.48% | 1,800 | 48億9840万 | -8.65% |
| 03/26 | 6,240 | 6,270 | 6,230 | 6,250 | -0.48% | 700 | 48億7500万 | -9.16% |
| 03/25 | 6,300 | 6,310 | 6,280 | 6,280 | -0.32% | 700 | 48億9840万 | -8.81% |
| 03/24 | 6,380 | 6,390 | 6,160 | 6,300 | -1.1% | 4,700 | 49億1400万 | -8.51% |
| 03/21 | 6,370 | 6,430 | 6,370 | 6,370 | +0.16% | 3,100 | 49億6860万 | -7.44% |
| 03/19 | 6,430 | 6,610 | 6,300 | 6,360 | -6.88% | 16,500 | 49億6080万 | -7.52% |
| 03/18 | 7,190 | 7,190 | 6,600 | 6,830 | -3.8% | 11,400 | 53億2740万 | -0.55% |
| 03/17 | 7,450 | 7,450 | 6,990 | 7,100 | -4.7% | 6,000 | 55億3800万 | +3.82% |
| 03/14 | 7,250 | 7,450 | 7,250 | 7,450 | +1.78% | 2,600 | 58億1100万 | +9.59% |
| 03/13 | 7,210 | 7,400 | 7,210 | 7,320 | +0.14% | 2,700 | 57億960万 | +8.57% |
| 03/12 | 7,320 | 7,480 | 6,530 | 7,310 | -0.14% | 12,900 | 57億180万 | +9.23% |
| 03/11 | 7,530 | 7,530 | 7,320 | 7,320 | -2.4% | 2,000 | 57億960万 | +10.22% |
| 03/10 | 7,550 | 7,580 | 7,500 | 7,500 | 0% | 1,400 | 58億5000万 | +13.77% |
| 03/07 | 7,500 | 7,500 | 7,420 | 7,500 | 0% | 1,800 | 58億5000万 | +14.78% |
| 03/06 | 7,480 | 7,500 | 7,380 | 7,500 | 0% | 3,000 | 58億5000万 | +15.79% |
| 03/05 | 7,350 | 7,550 | 7,350 | 7,500 | +3.59% | 6,400 | 58億5000万 | +16.84% |
| 03/04 | 6,850 | 7,390 | 6,800 | 7,240 | +1.97% | 14,100 | 56億4720万 | +13.84% |
| 03/03 | 7,200 | 7,200 | 7,000 | 7,100 | +4.57% | 8,700 | 55億3800万 | +12.48% |
| 02/28 | 6,780 | 6,790 | 6,650 | 6,790 | +1.04% | 1,500 | 52億9620万 | +8.35% |
| 02/27 | 6,660 | 6,770 | 6,660 | 6,720 | +1.2% | 1,400 | 52億4160万 | +7.74% |
| 02/26 | 6,690 | 6,690 | 6,620 | 6,640 | -0.3% | 800 | 51億7920万 | +6.96% |
| 02/25 | 6,600 | 6,690 | 6,600 | 6,660 | +1.68% | 1,400 | 51億9480万 | +7.78% |
| 02/21 | 6,480 | 6,710 | 6,440 | 6,550 | +0.46% | 1,600 | 51億900万 | +6.52% |
| 02/20 | 6,590 | 6,590 | 6,490 | 6,520 | +0.46% | 700 | 50億8560万 | +6.4% |
| 02/19 | 6,390 | 6,490 | 6,390 | 6,490 | +1.56% | 1,000 | 50億6220万 | +6.27% |
| 02/18 | 6,450 | 6,480 | 6,390 | 6,390 | -0.78% | 900 | 49億8420万 | +4.96% |
| 02/17 | 6,320 | 6,650 | 6,320 | 6,440 | +2.88% | 3,200 | 50億2320万 | +5.99% |
| 02/14 | 6,190 | 6,270 | 6,190 | 6,260 | +1.13% | 900 | 48億8280万 | +3.23% |
| 02/13 | 6,240 | 6,240 | 6,190 | 6,190 | -0.8% | 1,300 | 48億2820万 | +2.18% |
| 02/12 | 15:30 2025年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 6,140 | 6,300 | 6,140 | 6,240 | +1.79% | 4,000 | 48億6720万 | +3.07% |
| 02/10 | 6,070 | 6,130 | 6,070 | 6,130 | +0.16% | 1,000 | 47億8140万 | +1.34% |
| 02/07 | 6,140 | 6,140 | 6,060 | 6,120 | +0.99% | 400 | 47億7360万 | +1.24% |
| 02/06 | 6,060 | 6,060 | 6,020 | 6,060 | -0.16% | 900 | 47億2680万 | +0.26% |
| 02/05 | 6,070 | 6,070 | 6,070 | 6,070 | 0% | 300 | 47億3460万 | +0.5% |
| 02/04 | 6,070 | 6,070 | 6,070 | 6,070 | +0.66% | 100 | 47億3460万 | +0.53% |
| 02/03 | 6,090 | 6,090 | 6,000 | 6,030 | -0.99% | 1,600 | 47億340万 | -0.08% |
| 01/31 | 6,090 | 6,090 | 6,090 | 6,090 | +0.83% | 100 | 47億5020万 | +0.93% |
| 01/30 | 6,020 | 6,040 | 6,000 | 6,040 | -0.82% | 700 | 47億1120万 | +0.13% |
| 01/29 | 6,020 | 6,090 | 6,020 | 6,090 | +0.66% | 300 | 47億5020万 | +0.93% |
| 01/28 | 6,100 | 6,100 | 6,050 | 6,050 | +0.5% | 200 | 47億1900万 | +0.28% |
| 01/27 | 6,000 | 6,070 | 6,000 | 6,020 | -0.17% | 300 | 46億9560万 | -0.28% |
| 01/24 | 6,030 | 6,030 | 6,030 | 6,030 | +0.67% | 300 | 47億340万 | -0.17% |
| 01/23 | 5,990 | 5,990 | 5,990 | 5,990 | -0.83% | 100 | 46億7220万 | -0.75% |
| 01/22 | 5,980 | 6,080 | 5,970 | 6,040 | +1% | 1,300 | 47億1120万 | +0.15% |
| 01/21 | 5,990 | 5,990 | 5,950 | 5,980 | +0.84% | 500 | 46億6440万 | -0.73% |
| 01/20 | 5,910 | 5,930 | 5,910 | 5,930 | +0.34% | 300 | 46億2540万 | -1.48% |
| 01/17 | 5,960 | 5,960 | 5,800 | 5,910 | -1.66% | 1,800 | 46億980万 | -1.78% |
| 01/16 | 6,000 | 6,010 | 6,000 | 6,010 | 0% | 400 | 46億8780万 | -0.05% |
| 01/15 | 6,010 | 6,030 | 6,010 | 6,010 | +0.17% | 500 | 46億8780万 | +0.13% |
| 01/14 | 6,020 | 6,060 | 6,000 | 6,000 | -1.48% | 1,400 | 46億8000万 | +0.13% |
| 01/10 | 6,120 | 6,120 | 6,090 | 6,090 | -0.81% | 500 | 47億5020万 | +1.77% |
| 01/09 | 6,080 | 6,140 | 6,080 | 6,140 | +0.33% | 200 | 47億8920万 | +2.83% |
| 01/08 | 16:30 代表取締役会長の逝去及び異動に関するお知らせ(訃報) |
| 01/08 | 6,100 | 6,120 | 6,010 | 6,120 | +0.33% | 1,200 | 47億7360万 | +2.75% |
| 01/07 | 6,100 | 6,100 | 6,090 | 6,100 | 0% | 500 | 47億5800万 | +2.66% |
| 01/06 | 6,040 | 6,100 | 6,030 | 6,100 | +0.99% | 1,000 | 47億5800万 | +2.78% |
| 2024 |
| 12/30 | 6,150 | 6,230 | 6,040 | 6,040 | -0.82% | 3,800 | 47億1120万 | +1.85% |
| 12/27 | 5,960 | 6,100 | 5,950 | 6,090 | +2.01% | 2,400 | 47億5020万 | +2.66% |
| 12/26 | 15:30 親会社等の中間決算に関するお知らせ |
| 12/26 | 6,000 | 6,000 | 5,930 | 5,970 | -0.5% | 1,400 | 46億5660万 | +0.64% |
| 12/25 | 6,050 | 6,050 | 5,950 | 6,000 | -0.17% | 1,600 | 46億8000万 | +0.72% |
| 12/24 | 5,990 | 6,020 | 5,950 | 6,010 | +0.33% | 1,100 | 46億8780万 | +0.54% |
| 12/23 | 6,060 | 6,060 | 5,950 | 5,990 | -1.16% | 1,600 | 46億7220万 | -0.2% |
| 12/20 | 6,080 | 6,090 | 6,060 | 6,060 | -0.33% | 900 | 47億2680万 | +0.66% |
| 12/19 | 6,080 | 6,150 | 6,080 | 6,080 | +0.16% | 2,000 | 47億4240万 | +0.86% |
| 12/18 | 6,180 | 6,180 | 6,070 | 6,070 | -1.14% | 1,100 | 47億3460万 | +0.63% |
| 12/17 | 6,100 | 6,200 | 6,040 | 6,140 | +0.66% | 2,800 | 47億8920万 | +1.69% |
| 12/16 | 5,980 | 6,100 | 5,950 | 6,100 | +3.21% | 5,400 | 47億5800万 | +0.93% |
| 12/13 | 5,890 | 5,910 | 5,890 | 5,910 | +0.34% | 200 | 46億980万 | -2.33% |
| 12/12 | 5,840 | 5,900 | 5,840 | 5,890 | +0.51% | 1,000 | 45億9420万 | -2.82% |
| 12/11 | 5,900 | 5,900 | 5,860 | 5,860 | +0.17% | 1,300 | 45億7080万 | -3.54% |
| 12/10 | 5,900 | 5,900 | 5,820 | 5,850 | -0.68% | 600 | 45億6300万 | -3.94% |
| 12/09 | 5,800 | 5,930 | 5,800 | 5,890 | +1.55% | 1,100 | 45億9420万 | -3.57% |
| 12/06 | 5,790 | 5,800 | 5,780 | 5,800 | +0.87% | 1,200 | 45億2400万 | -5.23% |
| 12/05 | 5,790 | 5,790 | 5,730 | 5,750 | 0% | 1,000 | 44億8500万 | -6.49% |
| 12/04 | 5,800 | 5,800 | 5,740 | 5,750 | -0.86% | 800 | 44億8500万 | -7.29% |
| 12/03 | 5,780 | 5,800 | 5,730 | 5,800 | +0.69% | 2,300 | 45億2400万 | -7.3% |
| 12/02 | 5,730 | 5,760 | 5,730 | 5,760 | -0.17% | 4,300 | 44億9280万 | -8.75% |
| 11/29 | 5,780 | 5,840 | 5,770 | 5,770 | -0.17% | 2,200 | 45億60万 | -9.43% |
| 11/28 | 5,910 | 5,910 | 5,780 | 5,780 | -2.2% | 3,700 | 45億840万 | -9.95% |
| 11/27 | 5,900 | 5,930 | 5,800 | 5,910 | -1.17% | 3,100 | 46億980万 | -8.54% |
| 11/26 | 6,010 | 6,020 | 5,860 | 5,980 | -1.81% | 3,800 | 46億6440万 | -8.04% |
