| 2025 |
| 05/02 | 1,429 | 1,432 | 1,407 | 1,421 | +0.14% | 72,200 | 630億3271万 | +3.87% |
| 05/01 | 1,407 | 1,423 | 1,406 | 1,419 | +0.21% | 70,800 | 629億4400万 | +3.05% |
| 04/30 | 1,405 | 1,422 | 1,401 | 1,416 | +0.43% | 91,900 | 628億1092万 | +2.24% |
| 04/28 | 1,439 | 1,445 | 1,406 | 1,410 | +0.07% | 104,500 | 625億4478万 | +1.22% |
| 04/25 | 1,393 | 1,419 | 1,387 | 1,409 | +2.4% | 127,900 | 625億42万 | +0.57% |
| 04/24 | 1,361 | 1,396 | 1,361 | 1,376 | +2.3% | 117,600 | 610億3660万 | -2.34% |
| 04/23 | 1,339 | 1,355 | 1,332 | 1,345 | +1.97% | 116,100 | 596億6151万 | -5.15% |
| 04/22 | 1,320 | 1,334 | 1,317 | 1,319 | -0.6% | 84,800 | 585億820万 | -7.83% |
| 04/21 | 1,321 | 1,336 | 1,317 | 1,327 | +0.15% | 82,600 | 588億6306万 | -8.04% |
| 04/18 | 1,320 | 1,329 | 1,313 | 1,325 | +0.53% | 67,800 | 587億7435万 | -9% |
| 04/17 | 1,289 | 1,321 | 1,288 | 1,318 | +1.23% | 89,100 | 584億6384万 | -10.22% |
| 04/16 | 1,320 | 1,333 | 1,291 | 1,302 | -1.44% | 110,000 | 577億5411万 | -12.09% |
| 04/15 | 1,314 | 1,332 | 1,314 | 1,321 | +1.07% | 86,000 | 585億9691万 | -11.58% |
| 04/14 | 1,303 | 1,328 | 1,298 | 1,307 | +2.67% | 142,400 | 579億7590万 | -13.21% |
| 04/11 | 1,239 | 1,273 | 1,193 | 1,273 | +1.19% | 189,100 | 564億6773万 | -16.08% |
| 04/10 | 1,303 | 1,303 | 1,253 | 1,258 | +6.34% | 359,500 | 558億236万 | -17.83% |
| 04/09 | 1,231 | 1,237 | 1,158 | 1,183 | -8.79% | 491,100 | 524億7551万 | -23.43% |
| 04/08 | 1,271 | 1,317 | 1,271 | 1,297 | +7.9% | 174,100 | 575億3232万 | -16.97% |
| 04/07 | 1,225 | 1,248 | 1,193 | 1,202 | -10.3% | 334,600 | 533億1831万 | -23.68% |
| 04/04 | 1,402 | 1,405 | 1,326 | 1,340 | -8.34% | 346,100 | 594億3972万 | -15.88% |
| 04/03 | 1,452 | 1,471 | 1,445 | 1,462 | -3.94% | 240,900 | 648億5139万 | -9.08% |
| 04/02 | 1,525 | 1,532 | 1,503 | 1,522 | +0.26% | 189,400 | 675億1287万 | -5.88% |
| 04/01 | 1,539 | 1,547 | 1,517 | 1,518 | -0.52% | 189,500 | 673億3544万 | -6.58% |
| 03/31 | 16:00 支配株主等に関する事項について |
| 03/31 | 1,576 | 1,578 | 1,526 | 1,526 | -5.22% | 251,300 | 676億9030万 | -6.5% |
| 03/28 | 1,622 | 1,629 | 1,602 | 1,610 | -1.17% | 115,600 | 714億1638万 | -1.89% |
| 03/27 | 1,615 | 1,636 | 1,605 | 1,629 | -0.12% | 135,500 | 722億5918万 | -1.09% |
| 03/26 | 1,630 | 1,638 | 1,618 | 1,631 | +0.87% | 141,500 | 723億4789万 | -1.39% |
| 03/25 | 15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/25 | 1,627 | 1,640 | 1,604 | 1,617 | +0.75% | 169,100 | 717億2688万 | -2.77% |
| 03/24 | 1,617 | 1,625 | 1,590 | 1,605 | -0.74% | 131,100 | 711億9459万 | -3.95% |
| 03/21 | 1,594 | 1,619 | 1,586 | 1,617 | +1.32% | 240,500 | 717億2688万 | -3.86% |
| 03/19 | 1,644 | 1,646 | 1,595 | 1,596 | -4.09% | 215,500 | 707億9536万 | -5.67% |
| 03/18 | 15:30 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 03/18 | 1,653 | 1,664 | 1,637 | 1,664 | +1.65% | 158,000 | 738億1171万 | -2.35% |
| 03/17 | 1,647 | 1,667 | 1,637 | 1,637 | +0.31% | 144,900 | 726億1404万 | -4.32% |
| 03/14 | 1,630 | 1,640 | 1,602 | 1,632 | -0.12% | 126,500 | 723億9225万 | -4.95% |
| 03/13 | 1,641 | 1,658 | 1,633 | 1,634 | -0.06% | 300,800 | 724億8097万 | -5.17% |
| 03/12 | 1,620 | 1,645 | 1,617 | 1,635 | +0.62% | 193,100 | 725億2533万 | -5.44% |
| 03/11 | 1,606 | 1,630 | 1,600 | 1,625 | +0.43% | 195,800 | 720億8175万 | -6.29% |
| 03/10 | 1,614 | 1,631 | 1,603 | 1,618 | +0.94% | 140,200 | 717億7124万 | -7.12% |
| 03/07 | 1,582 | 1,612 | 1,582 | 1,603 | -1.17% | 108,100 | 711億587万 | -8.4% |
| 03/06 | 1,612 | 1,630 | 1,612 | 1,622 | +0.68% | 122,900 | 719億4867万 | -7.84% |
| 03/05 | 1,617 | 1,644 | 1,603 | 1,611 | +0.44% | 152,400 | 714億6073万 | -8.93% |
| 03/04 | 1,591 | 1,605 | 1,572 | 1,604 | -0.25% | 245,500 | 711億5023万 | -9.79% |
| 03/03 | 16:00 その他の関係会社の異動に関するお知らせ |
| 03/03 | 1,674 | 1,674 | 1,608 | 1,608 | -2.84% | 288,000 | 713億2766万 | -10.07% |
| 02/28 | 1,675 | 1,684 | 1,645 | 1,655 | -3.39% | 261,100 | 734億1249万 | -7.85% |
| 02/27 | 1,688 | 1,734 | 1,688 | 1,713 | +0.82% | 144,700 | 759億8525万 | -4.83% |
| 02/26 | 1,704 | 1,711 | 1,683 | 1,699 | -0.29% | 134,600 | 753億6424万 | -5.66% |
| 02/25 | 1,680 | 1,730 | 1,680 | 1,704 | -0.12% | 150,700 | 755億8603万 | -5.44% |
| 02/21 | 1,715 | 1,729 | 1,706 | 1,706 | -2.12% | 134,000 | 756億7474万 | -5.33% |
| 02/20 | 1,766 | 1,766 | 1,720 | 1,743 | -1.3% | 139,700 | 773億1599万 | -3.27% |
| 02/19 | 1,793 | 1,798 | 1,755 | 1,766 | -1.51% | 130,000 | 783億3622万 | -1.89% |
| 02/18 | 1,846 | 1,846 | 1,788 | 1,793 | -4.17% | 224,800 | 795億3389万 | -0.28% |
| 02/17 | 1,798 | 1,909 | 1,752 | 1,871 | +2.63% | 292,000 | 829億9381万 | +4.18% |
| 02/14 | 16:00 当社及びAIメカテック株式会社(証券コード:6227)との資本業務提携契約締結並びに買集め行為に該当する株式取得に関するお知らせ |
| 02/14 | 16:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 02/14 | 16:00 2024年12月期決算説明資料 |
| 02/14 | 16:00 役員の異動に関するお知らせ |
| 02/14 | 16:00 2024年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,871 | 1,875 | 1,823 | 1,823 | -2.98% | 168,200 | 808億6463万 | +1.79% |
| 02/13 | 1,872 | 1,891 | 1,867 | 1,879 | +0.75% | 96,700 | 833億4868万 | +5.09% |
| 02/12 | 1,900 | 1,900 | 1,851 | 1,865 | -1.89% | 147,000 | 827億2767万 | +4.42% |
| 02/10 | 1,825 | 1,925 | 1,818 | 1,901 | +4.16% | 210,500 | 843億2455万 | +6.56% |
| 02/07 | 1,782 | 1,841 | 1,776 | 1,825 | +1.67% | 89,500 | 809億5335万 | +2.36% |
| 02/06 | 1,785 | 1,808 | 1,774 | 1,795 | +1.24% | 64,700 | 796億2261万 | +0.45% |
| 02/05 | 1,805 | 1,805 | 1,766 | 1,773 | -0.51% | 59,300 | 786億4673万 | -1.01% |
| 02/04 | 1,781 | 1,801 | 1,766 | 1,782 | +1.31% | 77,300 | 790億4595万 | -0.89% |
| 02/03 | 1,790 | 1,796 | 1,753 | 1,759 | -3.35% | 96,000 | 780億2572万 | -2.44% |
| 01/31 | 15:00 譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 01/31 | 1,855 | 1,855 | 1,798 | 1,820 | -0.27% | 83,300 | 807億3156万 | +0.44% |
| 01/30 | 1,848 | 1,849 | 1,816 | 1,825 | -1.99% | 104,600 | 809億5335万 | +0.55% |
| 01/29 | 1,847 | 1,871 | 1,839 | 1,862 | +1.2% | 150,400 | 825億9459万 | +2.48% |
| 01/28 | 1,822 | 1,849 | 1,808 | 1,840 | 0% | 197,800 | 816億1872万 | +1.15% |
| 01/27 | 15:00 役員の異動に関するお知らせ |
| 01/27 | 1,855 | 1,881 | 1,820 | 1,840 | -0.54% | 176,600 | 816億1872万 | +1.04% |
| 01/24 | 1,814 | 1,856 | 1,792 | 1,850 | +1.48% | 229,000 | 820億6230万 | +1.48% |
| 01/23 | 1,750 | 1,838 | 1,745 | 1,823 | +4.29% | 249,300 | 808億6463万 | -0.11% |
| 01/22 | 1,733 | 1,756 | 1,733 | 1,748 | +0.87% | 90,300 | 775億3778万 | -4.27% |
| 01/21 | 1,736 | 1,738 | 1,710 | 1,733 | +0.81% | 94,500 | 768億7241万 | -5.35% |
| 01/20 | 1,710 | 1,726 | 1,708 | 1,719 | +0.35% | 57,400 | 762億5140万 | -6.32% |
| 01/17 | 1,680 | 1,719 | 1,680 | 1,713 | +0.76% | 90,200 | 759億8525万 | -6.9% |
| 01/16 | 1,688 | 1,718 | 1,671 | 1,700 | +0.83% | 125,300 | 754億860万 | -7.86% |
| 01/15 | 1,713 | 1,722 | 1,675 | 1,686 | -1.58% | 111,600 | 747億8758万 | -9.01% |
| 01/14 | 1,723 | 1,742 | 1,707 | 1,713 | -2.11% | 161,900 | 759億8525万 | -7.95% |
| 01/10 | 1,729 | 1,750 | 1,723 | 1,750 | +0.23% | 134,700 | 776億2650万 | -6.32% |
| 01/09 | 1,750 | 1,769 | 1,729 | 1,746 | -0.8% | 179,900 | 774億4906万 | -6.73% |
| 01/08 | 1,800 | 1,802 | 1,760 | 1,760 | -2.87% | 213,900 | 780億7008万 | -6.18% |
| 01/07 | 1,856 | 1,862 | 1,812 | 1,812 | -0.22% | 214,800 | 803億7669万 | -3.62% |
| 01/06 | 1,888 | 1,888 | 1,816 | 1,816 | -3.81% | 154,900 | 805億5412万 | -3.46% |
| 2024 |
| 12/30 | 1,909 | 1,912 | 1,875 | 1,888 | -1.26% | 108,700 | 837億4790万 | +0.27% |
| 12/27 | 15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/27 | 1,908 | 1,913 | 1,887 | 1,912 | -0.26% | 74,700 | 848億1249万 | +1.59% |
| 12/26 | 1,921 | 1,928 | 1,908 | 1,917 | -0.67% | 111,900 | 850億3428万 | +1.97% |
| 12/25 | 1,932 | 1,932 | 1,908 | 1,930 | +0.42% | 112,300 | 856億1094万 | +2.77% |
| 12/24 | 15:00 当社従業員等に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 12/24 | 1,959 | 1,959 | 1,919 | 1,922 | -2.49% | 79,200 | 852億5607万 | +2.45% |
| 12/23 | 1,906 | 1,979 | 1,906 | 1,971 | +3.46% | 177,300 | 874億2961万 | +5.23% |
| 12/20 | 1,892 | 1,916 | 1,887 | 1,905 | +1.76% | 219,300 | 845億199万 | +1.76% |
| 12/19 | 1,871 | 1,896 | 1,867 | 1,872 | -1.32% | 206,600 | 830億3817万 | 0% |
| 12/18 | 1,895 | 1,929 | 1,895 | 1,897 | +0.11% | 171,900 | 841億4712万 | +1.23% |
| 12/17 | 1,915 | 1,925 | 1,891 | 1,895 | -0.63% | 226,200 | 840億5841万 | +1.07% |
| 12/16 | 1,887 | 1,912 | 1,879 | 1,907 | +1.11% | 148,200 | 845億9070万 | +1.82% |
| 12/13 | 1,856 | 1,906 | 1,855 | 1,886 | +1.51% | 157,300 | 836億5918万 | +0.75% |
| 12/12 | 1,885 | 1,898 | 1,858 | 1,858 | -0.27% | 217,900 | 824億1716万 | -0.85% |
| 12/11 | 1,832 | 1,864 | 1,825 | 1,863 | +0.76% | 172,200 | 826億3895万 | -0.8% |
| 12/10 | 15:30 自己株式の取得状況に関するお知らせ |
| 12/10 | 1,850 | 1,873 | 1,836 | 1,849 | +0.93% | 188,100 | 820億1794万 | -1.7% |
| 12/09 | 1,846 | 1,864 | 1,832 | 1,832 | -0.7% | 185,700 | 812億6385万 | -2.71% |
| 12/06 | 1,880 | 1,884 | 1,841 | 1,845 | -2.28% | 166,100 | 818億4051万 | -2.12% |
| 12/05 | 1,905 | 1,920 | 1,877 | 1,888 | +0.48% | 211,300 | 837億4790万 | -0.05% |
| 12/04 | 1,896 | 1,919 | 1,858 | 1,879 | -0.79% | 188,200 | 833億4868万 | -0.63% |
| 12/03 | 1,870 | 1,917 | 1,864 | 1,894 | +1.99% | 201,900 | 840億1405万 | +0.11% |
