| 2024 |
| 09/19 | 4,965 | 5,110 | 4,965 | 5,080 | +2.63% | 700 | 121億9200万 | -8.37% |
| 09/18 | 5,240 | 5,240 | 4,950 | 4,950 | -1.79% | 1,900 | 118億8000万 | -10.76% |
| 09/17 | 5,140 | 5,140 | 5,000 | 5,040 | -1.75% | 800 | 120億9600万 | -9.11% |
| 09/13 | 5,260 | 5,260 | 5,130 | 5,130 | -3.57% | 1,400 | 123億1200万 | -7.27% |
| 09/12 | 5,330 | 5,380 | 5,280 | 5,320 | +0.76% | 900 | 127億6800万 | -3.48% |
| 09/11 | 5,410 | 5,410 | 5,280 | 5,280 | -2.58% | 1,300 | 126億7200万 | -3.63% |
| 09/09 | 5,630 | 5,630 | 5,420 | 5,420 | -4.91% | 1,000 | 130億800万 | -1% |
| 09/05 | 5,870 | 5,870 | 5,700 | 5,700 | -3.06% | 200 | 136億8000万 | +3.84% |
| 09/04 | 5,910 | 5,980 | 5,880 | 5,880 | -2% | 600 | 141億1200万 | +6.89% |
| 09/03 | 6,140 | 6,140 | 5,910 | 6,000 | +0.84% | 2,100 | 144億 | +9.03% |
| 09/02 | 5,970 | 6,050 | 5,950 | 5,950 | -0.34% | 500 | 142億8000万 | +8.16% |
| 08/30 | 5,810 | 6,030 | 5,800 | 5,970 | +1.02% | 3,400 | 143億2800万 | +8.55% |
| 08/29 | 6,000 | 6,000 | 5,800 | 5,910 | -1.5% | 1,700 | 141億8400万 | +7.51% |
| 08/28 | 5,800 | 6,000 | 5,660 | 6,000 | +3.45% | 3,200 | 144億 | +9.05% |
| 08/27 | 5,400 | 5,800 | 5,400 | 5,800 | +3.57% | 2,500 | 139億2000万 | +5.38% |
| 08/26 | 5,540 | 5,600 | 5,390 | 5,600 | +0.9% | 1,300 | 134億4000万 | +1.52% |
| 08/23 | 5,410 | 5,550 | 5,350 | 5,550 | 0% | 2,100 | 133億2000万 | +0.29% |
| 08/22 | 5,550 | 5,550 | 5,550 | 5,550 | -0.72% | 500 | 133億2000万 | -0.05% |
| 08/21 | 5,400 | 5,600 | 5,400 | 5,590 | -0.18% | 700 | 134億1600万 | +0.36% |
| 08/20 | 5,540 | 5,600 | 5,530 | 5,600 | +1.08% | 1,000 | 134億4000万 | +0.3% |
| 08/19 | 5,580 | 5,580 | 5,420 | 5,540 | -0.72% | 1,600 | 132億9600万 | -0.93% |
| 08/16 | 5,390 | 5,580 | 5,390 | 5,580 | +2.57% | 1,500 | 133億9200万 | -0.41% |
| 08/15 | 5,690 | 5,690 | 5,440 | 5,440 | 0% | 700 | 130億5600万 | -3.13% |
| 08/14 | 5,290 | 5,450 | 5,250 | 5,440 | +2.84% | 2,900 | 130億5600万 | -3.46% |
| 08/13 | （5%ルール）Charon Finance GmbH（6.18%） |
| 08/13 | 5,040 | 5,300 | 5,040 | 5,290 | +2.92% | 3,900 | 126億9600万 | -6.47% |
| 08/09 | 5,240 | 5,240 | 5,030 | 5,140 | +4.9% | 2,500 | 123億3600万 | -9.52% |
| 08/08 | 4,675 | 4,900 | 4,675 | 4,900 | +3.92% | 2,900 | 117億6000万 | -14.14% |
| 08/07 | 4,640 | 4,715 | 4,520 | 4,715 | +1.62% | 2,500 | 113億1600万 | -17.91% |
| 08/06 | 4,500 | 4,840 | 4,500 | 4,640 | +3.11% | 1,600 | 111億3600万 | -19.82% |
| 08/05 | （IR情報）13:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 5,060 | 5,180 | 4,500 | 4,500 | -13.13% | 10,500 | 108億 | -22.84% |
| 08/02 | 5,760 | 5,760 | 5,180 | 5,180 | -10.23% | 4,000 | 124億3200万 | -11.93% |
| 08/01 | 6,010 | 6,040 | 5,740 | 5,770 | -3.83% | 3,800 | 138億4800万 | -2.34% |
| 07/31 | 5,930 | 6,000 | 5,930 | 6,000 | +1.18% | 300 | 144億 | +1.52% |
| 07/30 | 5,830 | 5,930 | 5,830 | 5,930 | 0% | 500 | 142億3200万 | +0.46% |
| 07/29 | 5,830 | 5,930 | 5,830 | 5,930 | 0% | 900 | 142億3200万 | +0.53% |
| 07/26 | 5,930 | 5,930 | 5,930 | 5,930 | +0.34% | 800 | 142億3200万 | +0.59% |
| 07/25 | 5,990 | 6,040 | 5,910 | 5,910 | -1.83% | 900 | 141億8400万 | +0.36% |
| 07/24 | 6,020 | 6,020 | 6,020 | 6,020 | -0.66% | 100 | 144億4800万 | +2.26% |
| 07/22 | 6,060 | 6,080 | 6,050 | 6,060 | -0.66% | 2,000 | 145億4400万 | +3.03% |
| 07/19 | 6,030 | 6,100 | 6,030 | 6,100 | +0.83% | 1,100 | 146億4000万 | +3.81% |
| 07/18 | 6,010 | 6,050 | 6,010 | 6,050 | +0.5% | 1,800 | 145億2000万 | +3.07% |
| 07/17 | 6,000 | 6,020 | 6,000 | 6,020 | +0.84% | 500 | 144億4800万 | +2.63% |
| 07/16 | 6,000 | 6,000 | 5,970 | 5,970 | +0.67% | 900 | 143億2800万 | +1.81% |
| 07/12 | 5,920 | 5,930 | 5,920 | 5,930 | +1.89% | 200 | 142億3200万 | +1.13% |
| 07/11 | 5,810 | 5,820 | 5,710 | 5,820 | +0.17% | 1,500 | 139億6800万 | -0.8% |
| 07/10 | 5,900 | 5,900 | 5,810 | 5,810 | -1.69% | 800 | 139億4400万 | -1.07% |
| 07/09 | 5,920 | 5,920 | 5,910 | 5,910 | -0.17% | 200 | 141億8400万 | +0.42% |
| 07/08 | 5,900 | 5,950 | 5,880 | 5,920 | -0.5% | 2,300 | 142億800万 | +0.46% |
| 07/05 | 5,920 | 5,950 | 5,920 | 5,950 | +0.68% | 600 | 142億8000万 | +0.92% |
| 07/04 | 5,830 | 5,910 | 5,820 | 5,910 | +1.9% | 1,300 | 141億8400万 | +0.24% |
| 07/03 | 5,810 | 5,810 | 5,710 | 5,800 | -0.34% | 2,000 | 139億2000万 | -1.59% |
| 07/02 | 5,820 | 5,820 | 5,820 | 5,820 | +0.34% | 300 | 139億6800万 | -1.26% |
| 07/01 | 5,780 | 5,830 | 5,780 | 5,800 | +0.87% | 1,300 | 139億2000万 | -1.49% |
| 06/28 | 5,760 | 5,800 | 5,650 | 5,750 | 0% | 1,900 | 138億 | -2.18% |
| 06/27 | 5,710 | 5,810 | 5,670 | 5,750 | -1.37% | 1,100 | 138億 | -2.11% |
| 06/26 | 5,840 | 5,840 | 5,750 | 5,830 | -0.17% | 500 | 139億9200万 | -0.61% |
| 06/25 | 5,840 | 5,840 | 5,840 | 5,840 | +0.34% | 100 | 140億1600万 | -0.22% |
| 06/24 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 200 | 139億6800万 | -0.39% |
| 06/21 | 5,820 | 5,820 | 5,820 | 5,820 | -0.34% | 200 | 139億6800万 | -0.22% |
| 06/20 | 5,880 | 5,880 | 5,840 | 5,840 | +1.04% | 200 | 140億1600万 | +0.24% |
| 06/19 | 5,780 | 5,780 | 5,780 | 5,780 | -1.37% | 200 | 138億7200万 | -0.7% |
| 06/17 | 5,880 | 5,880 | 5,860 | 5,860 | -0.68% | 1,100 | 140億6400万 | +0.77% |
| 06/14 | 5,970 | 5,970 | 5,900 | 5,900 | +0.17% | 300 | 141億6000万 | +1.69% |
| 06/13 | 5,930 | 5,930 | 5,890 | 5,890 | -1.17% | 200 | 141億3600万 | +1.45% |
| 06/12 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 143億400万 | +2.34% |
| 06/11 | 5,950 | 5,960 | 5,950 | 5,960 | +0.17% | 400 | 143億400万 | +2.34% |
| 06/10 | 5,930 | 5,950 | 5,930 | 5,950 | -0.34% | 200 | 142億8000万 | +2.16% |
| 06/07 | 5,920 | 5,970 | 5,920 | 5,970 | -0.83% | 300 | 143億2800万 | +2.52% |
| 06/06 | 5,980 | 6,020 | 5,980 | 6,020 | +0.84% | 400 | 144億4800万 | +3.49% |
| 06/05 | 5,910 | 6,020 | 5,910 | 5,970 | -2.29% | 4,000 | 143億2800万 | +2.79% |
| 06/04 | 6,100 | 6,110 | 6,100 | 6,110 | +0.16% | 2,100 | 146億6400万 | +5.36% |
| 06/03 | 6,020 | 6,100 | 6,020 | 6,100 | +1.5% | 1,900 | 146億4000万 | +5.48% |
| 05/31 | 5,980 | 6,010 | 5,980 | 6,010 | +1.18% | 2,300 | 144億2400万 | +4.21% |
| 05/30 | 5,820 | 5,940 | 5,810 | 5,940 | +1.37% | 1,000 | 142億5600万 | +3.23% |
| 05/29 | 5,800 | 5,950 | 5,800 | 5,860 | +1.21% | 1,200 | 140億6400万 | +2.04% |
| 05/28 | 5,680 | 5,790 | 5,680 | 5,790 | +1.94% | 1,700 | 138億9600万 | +1.03% |
| 05/27 | 5,640 | 5,690 | 5,640 | 5,680 | +2.16% | 700 | 136億3200万 | -0.66% |
| 05/24 | 5,560 | 5,560 | 5,560 | 5,560 | -1.24% | 300 | 133億4400万 | -2.58% |
| 05/23 | 5,530 | 5,630 | 5,530 | 5,630 | +1.44% | 4,100 | 135億1200万 | -1.26% |
| 05/22 | 5,520 | 5,580 | 5,520 | 5,550 | +0.54% | 1,400 | 133億2000万 | -2.68% |
| 05/21 | 5,580 | 5,580 | 5,520 | 5,520 | -1.25% | 200 | 132億4800万 | -3.4% |
| 05/20 | 5,580 | 5,590 | 5,490 | 5,590 | +0.36% | 1,100 | 134億1600万 | -2.27% |
| 05/17 | 5,600 | 5,600 | 5,570 | 5,570 | -1.07% | 4,500 | 133億6800万 | -2.66% |
| 05/16 | 5,770 | 5,770 | 5,600 | 5,630 | -1.57% | 2,600 | 135億1200万 | -1.76% |
| 05/15 | 5,680 | 5,720 | 5,630 | 5,720 | +1.6% | 1,700 | 137億2800万 | -0.21% |
| 05/14 | 5,650 | 5,770 | 5,530 | 5,630 | +1.44% | 4,100 | 135億1200万 | -1.75% |
| 05/13 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）13:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 6,000 | 6,150 | 5,430 | 5,550 | -7.19% | 10,300 | 133億2000万 | -3.12% |
| 05/10 | 6,240 | 6,240 | 5,980 | 5,980 | -5.68% | 5,600 | 143億5200万 | +4.24% |
| 05/09 | （IR情報）13:30 業績予想及び配当予想の修正に関するお知らせ |
| 05/09 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.24%） |
| 05/09 | 6,020 | 6,530 | 6,020 | 6,340 | +6.38% | 11,200 | 152億1600万 | +10.94% |
| 05/08 | 6,000 | 6,000 | 5,960 | 5,960 | 0% | 2,100 | 143億400万 | +4.78% |
| 05/07 | 5,940 | 5,980 | 5,930 | 5,960 | +0.51% | 1,600 | 143億400万 | +4.86% |
| 05/02 | 5,830 | 5,930 | 5,780 | 5,930 | +1.72% | 700 | 142億3200万 | +4.42% |
| 05/01 | 5,770 | 5,830 | 5,770 | 5,830 | +0.87% | 200 | 139億9200万 | +2.68% |
| 04/30 | 5,770 | 5,780 | 5,770 | 5,780 | +0.35% | 200 | 138億7200万 | +1.67% |
| 04/26 | 5,800 | 5,800 | 5,750 | 5,760 | +1.05% | 700 | 138億2400万 | +1.12% |
| 04/25 | 5,710 | 5,710 | 5,700 | 5,700 | 0% | 900 | 136億8000万 | -0.14% |
| 04/24 | 5,780 | 5,800 | 5,700 | 5,700 | 0% | 1,100 | 136億8000万 | -0.35% |
| 04/23 | 5,700 | 5,700 | 5,700 | 5,700 | +0.71% | 200 | 136億8000万 | -0.59% |
| 04/22 | 5,740 | 5,740 | 5,650 | 5,660 | +1.8% | 900 | 135億8400万 | -1.58% |
| 04/19 | 5,460 | 5,560 | 5,400 | 5,560 | +1.83% | 1,500 | 133億4400万 | -3.47% |
