| 2024 |
| 09/20 | 3,680 | 3,680 | 3,620 | 3,680 | +0.27% | 700 | 63億2224万 | -1.13% |
| 09/19 | 3,670 | 3,670 | 3,670 | 3,670 | +1.94% | 200 | 63億506万 | -1.13% |
| 09/17 | 3,610 | 3,610 | 3,600 | 3,600 | -0.28% | 200 | 61億8480万 | -2.76% |
| 09/13 | 3,685 | 3,685 | 3,610 | 3,610 | -2.04% | 600 | 62億198万 | -2.38% |
| 09/12 | 3,685 | 3,685 | 3,685 | 3,685 | +1.8% | 100 | 63億3083万 | -0.22% |
| 09/11 | 3,620 | 3,660 | 3,620 | 3,620 | +0.42% | 1,500 | 62億1916万 | -1.58% |
| 09/10 | 3,605 | 3,605 | 3,605 | 3,605 | -1.37% | 200 | 61億9339万 | -1.48% |
| 09/09 | 3,645 | 3,655 | 3,515 | 3,655 | -0.41% | 1,500 | 62億7929万 | -0.33% |
| 09/06 | 3,720 | 3,720 | 3,670 | 3,670 | -2.13% | 1,400 | 63億506万 | -0.62% |
| 09/05 | 3,715 | 3,750 | 3,710 | 3,750 | +0.81% | 1,100 | 64億4250万 | +0.97% |
| 09/04 | 3,900 | 3,900 | 3,720 | 3,720 | -4.62% | 1,700 | 63億9096万 | -0.21% |
| 09/03 | 3,915 | 3,915 | 3,900 | 3,900 | +1.17% | 700 | 67億20万 | +4.22% |
| 09/02 | 3,905 | 3,925 | 3,850 | 3,855 | -0.26% | 900 | 66億2289万 | +2.83% |
| 08/30 | 3,840 | 3,955 | 3,770 | 3,865 | -1.15% | 2,700 | 66億4007万 | +2.82% |
| 08/29 | 3,960 | 3,960 | 3,890 | 3,910 | -1.26% | 300 | 67億1738万 | +3.66% |
| 08/28 | 4,040 | 4,040 | 3,940 | 3,960 | -1% | 1,900 | 68億328万 | +4.73% |
| 08/27 | 3,835 | 4,070 | 3,835 | 4,000 | +5.96% | 6,100 | 68億7200万 | +5.54% |
| 08/26 | 3,845 | 3,845 | 3,775 | 3,775 | -1.82% | 700 | 64億8545万 | -0.68% |
| 08/23 | 3,825 | 3,885 | 3,825 | 3,845 | +4.34% | 700 | 66億571万 | +0.52% |
| 08/21 | 3,715 | 3,715 | 3,680 | 3,685 | -0.67% | 500 | 63億3083万 | -4.16% |
| 08/20 | 3,785 | 3,785 | 3,705 | 3,710 | +1.78% | 400 | 63億7378万 | -4.16% |
| 08/19 | 3,575 | 3,800 | 3,575 | 3,645 | +1.82% | 1,500 | 62億6211万 | -6.39% |
| 08/16 | 3,580 | 3,650 | 3,560 | 3,580 | +0.85% | 1,600 | 61億5044万 | -8.65% |
| 08/15 | 3,570 | 3,570 | 3,550 | 3,550 | +1.43% | 500 | 60億9890万 | -10.01% |
| 08/14 | 3,480 | 3,500 | 3,480 | 3,500 | +1.89% | 600 | 60億1300万 | -11.93% |
| 08/13 | 3,395 | 3,440 | 3,390 | 3,435 | +0.15% | 800 | 59億133万 | -14.23% |
| 08/09 | 3,500 | 3,500 | 3,430 | 3,430 | -1.86% | 500 | 58億9274万 | -15.12% |
| 08/08 | 3,490 | 3,495 | 3,450 | 3,495 | +0.14% | 1,000 | 60億441万 | -14.3% |
| 08/07 | 3,300 | 3,490 | 3,280 | 3,490 | +5.76% | 3,600 | 59億9582万 | -15.17% |
| 08/06 | 3,130 | 3,400 | 3,130 | 3,300 | +4.76% | 7,700 | 56億6940万 | -20.48% |
| 08/05 | 3,260 | 3,475 | 3,110 | 3,150 | -17.11% | 13,400 | 54億1170万 | -24.91% |
| 08/02 | 4,225 | 4,225 | 3,800 | 3,800 | -11.53% | 10,800 | 65億2840万 | -10.44% |
| 08/01 | 4,125 | 4,300 | 4,125 | 4,295 | +2.38% | 2,400 | 73億7881万 | +0.68% |
| 07/31 | （IR情報）16:00 2025年3月期第1四半期決算短信[日本基準](非連結) |
| 07/31 | 4,100 | 4,245 | 4,065 | 4,195 | +2.32% | 3,200 | 72億701万 | -1.64% |
| 07/30 | 4,070 | 4,125 | 4,065 | 4,100 | +0.37% | 400 | 70億4380万 | -3.96% |
| 07/29 | 4,085 | 4,150 | 4,085 | 4,085 | +0.25% | 1,200 | 70億1803万 | -4.42% |
| 07/26 | 4,100 | 4,130 | 4,035 | 4,075 | -0.61% | 1,600 | 70億85万 | -4.75% |
| 07/25 | 4,120 | 4,125 | 4,020 | 4,100 | -1.91% | 5,400 | 70億4380万 | -4.32% |
| 07/24 | 4,140 | 4,180 | 4,125 | 4,180 | +1.09% | 900 | 71億8124万 | -2.61% |
| 07/23 | 4,205 | 4,205 | 4,135 | 4,135 | -1.66% | 4,800 | 71億393万 | -3.84% |
| 07/22 | 4,235 | 4,240 | 4,120 | 4,205 | -1.52% | 3,600 | 72億2419万 | -2.46% |
| 07/19 | 4,350 | 4,355 | 4,235 | 4,270 | -2.06% | 3,000 | 73億3586万 | -1.23% |
| 07/18 | 4,310 | 4,360 | 4,310 | 4,360 | +0.35% | 800 | 74億9048万 | +0.72% |
| 07/17 | 4,275 | 4,345 | 4,275 | 4,345 | 0% | 400 | 74億6471万 | +0.23% |
| 07/16 | 4,305 | 4,345 | 4,285 | 4,345 | +1.28% | 1,400 | 74億6471万 | +0.07% |
| 07/12 | 4,205 | 4,290 | 4,205 | 4,290 | +0.59% | 1,400 | 73億7022万 | -1.33% |
| 07/11 | 4,240 | 4,290 | 4,210 | 4,265 | +0.95% | 2,200 | 73億2727万 | -2.13% |
| 07/10 | 4,310 | 4,310 | 4,220 | 4,225 | -1.05% | 1,700 | 72億5855万 | -3.27% |
| 07/09 | 4,300 | 4,345 | 4,270 | 4,270 | -0.58% | 1,000 | 73億3586万 | -2.53% |
| 07/09 | （空売り報告）UBS AG 8,500株（0.49%）-0.01%義務消失 |
| 07/08 | 4,350 | 4,350 | 4,295 | 4,295 | -0.69% | 1,900 | 73億7881万 | -2.3% |
| 07/05 | 4,350 | 4,355 | 4,325 | 4,325 | -0.57% | 1,300 | 74億3035万 | -1.84% |
| 07/05 | （空売り報告）UBS AG 8,600株（0.5%）再IN |
| 07/04 | 4,400 | 4,400 | 4,350 | 4,350 | -1.36% | 800 | 74億7330万 | -1.43% |
| 07/03 | 4,385 | 4,430 | 4,385 | 4,410 | +0.57% | 700 | 75億7638万 | -0.14% |
| 07/02 | 4,425 | 4,425 | 4,360 | 4,385 | -0.9% | 700 | 75億3343万 | -0.75% |
| 07/01 | 4,345 | 4,430 | 4,345 | 4,425 | +1.84% | 1,100 | 76億215万 | -0.02% |
| 06/28 | 4,365 | 4,365 | 4,220 | 4,345 | -0.46% | 1,700 | 74億6471万 | -1.87% |
| 06/27 | 4,325 | 4,365 | 4,255 | 4,365 | +1.75% | 1,400 | 74億9907万 | -1.47% |
| 06/26 | 4,330 | 4,340 | 4,255 | 4,290 | 0% | 1,900 | 73億7022万 | -3.18% |
| 06/25 | 4,280 | 4,295 | 4,205 | 4,290 | +1.9% | 16,800 | 73億7022万 | -3.31% |
| 06/24 | 4,200 | 4,295 | 4,190 | 4,210 | +0.6% | 2,300 | 72億3278万 | -5.29% |
| 06/21 | 4,190 | 4,260 | 4,185 | 4,185 | -1.53% | 2,700 | 71億8983万 | -6.14% |
| 06/20 | 4,270 | 4,270 | 4,185 | 4,250 | -0.7% | 1,400 | 73億150万 | -4.92% |
| 06/19 | 4,430 | 4,430 | 4,100 | 4,280 | -2.62% | 6,300 | 73億5304万 | -4.34% |
| 06/18 | 4,405 | 4,420 | 4,395 | 4,395 | -0.11% | 1,100 | 75億5061万 | -1.85% |
| 06/17 | 4,490 | 4,490 | 4,400 | 4,400 | -2.33% | 1,400 | 75億5920万 | -1.87% |
| 06/14 | （IR情報）16:00 支配株主等に関する事項について |
| 06/14 | 4,410 | 4,505 | 4,410 | 4,505 | +2.04% | 800 | 77億3959万 | +0.29% |
| 06/13 | 4,540 | 4,540 | 4,410 | 4,415 | -2.43% | 1,800 | 75億8497万 | -1.69% |
| 06/12 | 4,490 | 4,535 | 4,490 | 4,525 | +0.56% | 1,600 | 77億7395万 | +0.6% |
| 06/11 | （IR情報）16:00 当社に対する控訴の提起に関するお知らせ |
| 06/11 | 4,520 | 4,520 | 4,500 | 4,500 | -0.22% | 1,900 | 77億3100万 | 0% |
| 06/10 | 4,570 | 4,595 | 4,500 | 4,510 | -0.44% | 4,600 | 77億4818万 | +0.13% |
| 06/07 | 4,510 | 4,585 | 4,510 | 4,530 | +0.44% | 600 | 77億8254万 | +0.44% |
| 06/06 | 4,565 | 4,565 | 4,510 | 4,510 | -1.2% | 1,300 | 77億4818万 | -0.15% |
| 06/05 | 4,635 | 4,660 | 4,555 | 4,565 | -1.72% | 4,400 | 78億4267万 | +0.75% |
| 06/04 | 4,550 | 4,645 | 4,550 | 4,645 | +2.54% | 3,900 | 79億8011万 | +2.02% |
| 06/03 | 4,520 | 4,560 | 4,510 | 4,530 | +0.22% | 1,600 | 77億8254万 | -0.94% |
| 05/31 | 4,385 | 4,520 | 4,385 | 4,520 | +2.61% | 3,300 | 77億6536万 | -1.87% |
| 05/31 | （空売り報告）UBS AG 8,200株（0.47%）-0.07%義務消失 |
| 05/30 | 4,435 | 4,440 | 4,385 | 4,405 | -1.23% | 5,200 | 75億6779万 | -4.9% |
| 05/29 | 4,600 | 4,600 | 4,460 | 4,460 | -3.04% | 6,900 | 76億6228万 | -4.33% |
| 05/29 | （空売り報告）UBS AG 9,300株（0.54%）再IN |
| 05/28 | 4,485 | 4,600 | 4,455 | 4,600 | +2.68% | 4,600 | 79億280万 | -1.9% |
| 05/27 | 4,395 | 4,510 | 4,380 | 4,480 | +1.93% | 2,300 | 76億9664万 | -5.08% |
| 05/24 | 4,355 | 4,460 | 4,270 | 4,395 | +0.57% | 7,700 | 75億5061万 | -7.53% |
| 05/23 | （IR情報）16:00 訴訟の第一審判決に関するお知らせ |
| 05/23 | 4,440 | 4,440 | 4,360 | 4,370 | -1.58% | 3,700 | 75億766万 | -8.81% |
| 05/22 | 4,500 | 4,500 | 4,425 | 4,440 | -1.55% | 1,800 | 76億2792万 | -8.34% |
| 05/21 | 4,555 | 4,590 | 4,510 | 4,510 | -0.99% | 5,200 | 77億4818万 | -7.88% |
| 05/20 | 4,480 | 4,570 | 4,480 | 4,555 | +2.36% | 5,100 | 78億2549万 | -8.05% |
| 05/17 | 4,315 | 4,450 | 4,310 | 4,450 | +2.42% | 1,500 | 76億4510万 | -10.98% |
| 05/16 | 4,405 | 4,430 | 4,320 | 4,345 | -1.25% | 8,700 | 74億6471万 | -14.01% |
| 05/16 | （空売り報告）UBS AG 7,900株（0.45%）-0.12%義務消失 |
| 05/15 | 4,555 | 4,560 | 4,400 | 4,400 | -3.08% | 5,900 | 75億5920万 | -13.93% |
| 05/14 | 4,565 | 4,565 | 4,485 | 4,540 | -1.3% | 5,300 | 77億9972万 | -12.1% |
| 05/13 | 4,475 | 4,600 | 4,475 | 4,600 | +2.79% | 5,500 | 79億280万 | -11.57% |
| 05/10 | 4,545 | 4,570 | 4,460 | 4,475 | -2.4% | 7,600 | 76億8805万 | -14.45% |
| 05/09 | 4,565 | 4,625 | 4,565 | 4,585 | +0.22% | 1,400 | 78億7703万 | -12.95% |
| 05/08 | 4,665 | 4,665 | 4,570 | 4,575 | -0.44% | 4,500 | 78億5985万 | -13.68% |
| 05/07 | 4,670 | 4,770 | 4,545 | 4,595 | -1.39% | 12,300 | 78億9421万 | -13.74% |
| 05/02 | 4,695 | 4,860 | 4,645 | 4,660 | -1.06% | 18,700 | 80億588万 | -12.91% |
| 05/02 | （空売り報告）UBS AG 9,900株（0.57%）-0.03% |
| 05/01 | 4,860 | 4,945 | 4,700 | 4,710 | -3.09% | 12,900 | 80億9178万 | -12.26% |
| 04/30 | 4,650 | 4,975 | 4,650 | 4,860 | -5.26% | 55,800 | 83億4948万 | -9.77% |
| 04/30 | （空売り報告）UBS AG 10,400株（0.6%）再IN |
| 04/26 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 04/26 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 04/26 | 5,240 | 5,240 | 5,020 | 5,130 | -0.19% | 22,400 | 88億1334万 | -4.96% |
| 04/25 | 5,360 | 5,360 | 5,140 | 5,140 | -3.75% | 8,600 | 88億3052万 | -4.85% |
| 04/24 | 5,230 | 5,350 | 5,170 | 5,340 | +3.09% | 11,700 | 91億7412万 | -1.11% |
