| 2024 |
| 10/30 | 6,330 | 6,500 | 6,290 | 6,460 | +3.19% | 127,300 | 1653億9725万 | -1.9% |
| 10/29 | 6,190 | 6,280 | 6,130 | 6,260 | +0.81% | 57,600 | 1602億7660万 | -5.01% |
| 10/28 | 6,110 | 6,250 | 6,080 | 6,210 | +1.47% | 98,700 | 1589億9643万 | -5.98% |
| 10/25 | 6,130 | 6,210 | 6,070 | 6,120 | -0.49% | 67,000 | 1566億9214万 | -7.55% |
| 10/24 | 6,100 | 6,200 | 6,090 | 6,150 | -0.65% | 58,000 | 1574億6023万 | -7.25% |
| 10/23 | 6,220 | 6,310 | 6,180 | 6,190 | -0.48% | 94,900 | 1584億8437万 | -6.75% |
| 10/22 | 6,440 | 6,480 | 6,210 | 6,220 | -3.86% | 163,100 | 1592億5247万 | -6.38% |
| 10/21 | （5%ルール）日興アセットマネジメント（1.22%）三井住友信託銀行（2.57%）三井住友トラスト・アセットマネジメント（3.19%） |
| 10/21 | 6,490 | 6,510 | 6,440 | 6,470 | -0.46% | 57,600 | 1656億5329万 | -2.75% |
| 10/18 | 6,510 | 6,550 | 6,460 | 6,500 | +0.15% | 72,600 | 1664億2139万 | -2.18% |
| 10/17 | 6,580 | 6,600 | 6,460 | 6,490 | -1.22% | 130,900 | 1661億6535万 | -2.14% |
| 10/16 | 6,720 | 6,720 | 6,560 | 6,570 | -5.06% | 125,200 | 1682億1362万 | -0.7% |
| 10/15 | 6,890 | 6,960 | 6,810 | 6,920 | +1.76% | 136,400 | 1771億7477万 | +4.9% |
| 10/11 | 6,860 | 6,910 | 6,770 | 6,800 | -0.73% | 86,700 | 1741億237万 | +3.52% |
| 10/10 | 7,010 | 7,010 | 6,820 | 6,850 | -2.14% | 103,500 | 1753億8254万 | +4.61% |
| 10/09 | 7,010 | 7,060 | 6,940 | 7,000 | +0.72% | 173,500 | 1792億2303万 | +7.03% |
| 10/08 | 6,960 | 7,120 | 6,920 | 6,950 | -0.86% | 181,800 | 1779億4287万 | +6.53% |
| 10/07 | 7,050 | 7,060 | 6,900 | 7,010 | +2.34% | 142,600 | 1794億7906万 | +7.68% |
| 10/04 | 6,650 | 6,860 | 6,610 | 6,850 | +3.63% | 138,600 | 1753億8254万 | +5.68% |
| 10/03 | 6,660 | 6,720 | 6,610 | 6,610 | +2.01% | 100,600 | 1692億3775万 | +2.32% |
| 10/02 | 6,580 | 6,670 | 6,460 | 6,480 | -2.99% | 128,700 | 1659億932万 | +0.51% |
| 10/01 | 6,620 | 6,720 | 6,540 | 6,680 | +2.45% | 99,200 | 1710億2998万 | +3.79% |
| 09/30 | 6,570 | 6,660 | 6,500 | 6,520 | -5.09% | 110,300 | 1669億3345万 | +1.54% |
| 09/27 | 6,830 | 6,890 | 6,760 | 6,870 | +0.44% | 100,000 | 1758億9460万 | +7.06% |
| 09/26 | 6,740 | 6,840 | 6,700 | 6,840 | +3.48% | 132,600 | 1751億2651万 | +6.91% |
| 09/25 | 6,500 | 6,690 | 6,500 | 6,610 | +0.61% | 85,900 | 1692億3775万 | +3.51% |
| 09/24 | 6,740 | 6,780 | 6,530 | 6,570 | -1.05% | 114,600 | 1682億1362万 | +2.95% |
| 09/20 | 6,770 | 6,790 | 6,590 | 6,640 | +0.61% | 289,000 | 1700億585万 | +3.93% |
| 09/19 | 6,560 | 6,640 | 6,450 | 6,600 | +3.29% | 113,200 | 1689億8172万 | +3.48% |
| 09/18 | 6,410 | 6,490 | 6,320 | 6,390 | +1.27% | 103,100 | 1636億502万 | +0.22% |
| 09/17 | 6,330 | 6,340 | 6,180 | 6,310 | -0.63% | 124,900 | 1615億5676万 | -1.08% |
| 09/13 | 6,380 | 6,450 | 6,340 | 6,350 | -1.4% | 96,300 | 1625億8089万 | -0.38% |
| 09/12 | 6,550 | 6,550 | 6,430 | 6,440 | +2.55% | 94,400 | 1648億8519万 | +1.02% |
| 09/11 | 6,250 | 6,570 | 6,220 | 6,280 | +1.95% | 324,300 | 1607億8866万 | -1.61% |
| 09/10 | 6,150 | 6,230 | 6,090 | 6,160 | +1.15% | 104,000 | 1577億1627万 | -3.61% |
| 09/09 | 5,900 | 6,090 | 5,860 | 6,090 | -0.16% | 145,900 | 1559億2404万 | -4.31% |
| 09/06 | （5%ルール）三井住友銀行（4.24%）三井住友DSアセットマネジメント（0.67%） |
| 09/06 | 6,240 | 6,320 | 6,060 | 6,100 | -1.93% | 111,300 | 1561億8007万 | -4.39% |
| 09/05 | 6,180 | 6,430 | 6,170 | 6,220 | -0.8% | 145,400 | 1592億5247万 | -3.22% |
| 09/04 | 6,400 | 6,460 | 6,250 | 6,270 | -6% | 155,800 | 1605億3263万 | -3.18% |
| 09/03 | 6,650 | 6,750 | 6,570 | 6,670 | +1.37% | 122,800 | 1707億7395万 | +2.33% |
| 09/02 | 6,740 | 6,850 | 6,580 | 6,580 | -0.3% | 205,800 | 1684億6965万 | +0.57% |
| 08/30 | 6,400 | 6,690 | 6,390 | 6,600 | +4.27% | 264,100 | 1689億8172万 | +0.58% |
| 08/29 | 6,320 | 6,360 | 6,230 | 6,330 | +0.48% | 81,200 | 1620億6883万 | -3.86% |
| 08/28 | 6,210 | 6,340 | 6,180 | 6,300 | +0.48% | 99,900 | 1613億73万 | -5.01% |
| 08/27 | 6,210 | 6,340 | 6,170 | 6,270 | +0.97% | 91,100 | 1605億3263万 | -6.19% |
| 08/26 | 6,280 | 6,290 | 6,150 | 6,210 | -1.43% | 63,700 | 1589億9643万 | -7.8% |
| 08/23 | 6,360 | 6,400 | 6,270 | 6,300 | -2.02% | 66,600 | 1613億73万 | -7.33% |
| 08/22 | 6,480 | 6,500 | 6,360 | 6,430 | +0.63% | 70,300 | 1646億2916万 | -6.21% |
| 08/21 | 6,450 | 6,550 | 6,370 | 6,390 | -2.44% | 67,700 | 1636億502万 | -7.74% |
| 08/20 | 6,580 | 6,610 | 6,470 | 6,550 | +0.92% | 64,900 | 1677億155万 | -6.59% |
| 08/19 | 6,700 | 6,780 | 6,490 | 6,490 | -3.85% | 90,500 | 1661億6535万 | -8.44% |
| 08/16 | 6,640 | 6,780 | 6,610 | 6,750 | +5.97% | 178,700 | 1728億2221万 | -5.87% |
| 08/15 | 6,540 | 6,600 | 6,310 | 6,370 | -2.9% | 205,700 | 1630億9296万 | -12% |
| 08/14 | 6,630 | 6,670 | 6,480 | 6,560 | +1.55% | 117,300 | 1679億5758万 | -10.37% |
| 08/13 | 6,300 | 6,470 | 6,250 | 6,460 | +4.7% | 145,000 | 1653億9725万 | -12.54% |
| 08/09 | 6,690 | 6,790 | 6,070 | 6,170 | -3.44% | 190,500 | 1579億7230万 | -17.28% |
| 08/08 | 6,500 | 6,560 | 6,220 | 6,390 | -3.62% | 182,000 | 1636億502万 | -15.26% |
| 08/07 | 6,410 | 7,090 | 6,410 | 6,630 | +2.16% | 321,900 | 1697億4981万 | -12.95% |
| 08/06 | 6,490 | 6,490 | 6,490 | 6,490 | +18.21% | 88,900 | 1661億6535万 | -15.53% |
| 08/05 | （IR情報）15:40 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 6,040 | 6,070 | 5,480 | 5,490 | -15.28% | 262,500 | 1405億6206万 | -29.22% |
| 08/02 | 6,970 | 7,020 | 6,480 | 6,480 | -10.87% | 153,500 | 1659億932万 | -17.64% |
| 08/01 | 7,400 | 7,440 | 7,210 | 7,270 | -2.28% | 116,100 | 1861億3592万 | -8.47% |
| 07/31 | 7,180 | 7,460 | 7,160 | 7,440 | +1.5% | 84,300 | 1904億8848万 | -6.87% |
| 07/30 | 7,260 | 7,350 | 7,200 | 7,330 | +0.55% | 89,000 | 1876億7212万 | -8.63% |
| 07/29 | 7,200 | 7,400 | 7,160 | 7,290 | +3.4% | 107,900 | 1866億4799万 | -9.51% |
| 07/26 | 7,120 | 7,230 | 7,050 | 7,050 | -1.4% | 126,200 | 1805億320万 | -12.84% |
| 07/25 | 7,270 | 7,290 | 7,120 | 7,150 | -5.17% | 145,800 | 1830億6353万 | -12.12% |
| 07/24 | 7,560 | 7,680 | 7,540 | 7,540 | -0.92% | 98,200 | 1930億4881万 | -7.81% |
| 07/23 | 7,630 | 7,720 | 7,580 | 7,610 | +1.06% | 104,400 | 1948億4104万 | -7.24% |
| 07/22 | 7,710 | 7,760 | 7,520 | 7,530 | -3.46% | 135,300 | 1927億9278万 | -8.45% |
| 07/19 | 7,880 | 7,930 | 7,750 | 7,800 | +0.91% | 166,900 | 1997億566万 | -5.56% |
| 07/18 | 7,930 | 8,010 | 7,720 | 7,730 | -5.73% | 218,200 | 1979億1343万 | -6.69% |
| 07/17 | 8,650 | 8,660 | 8,200 | 8,200 | -3.98% | 120,800 | 2099億4698万 | -1.47% |
| 07/16 | 8,430 | 8,640 | 8,410 | 8,540 | +1.3% | 103,500 | 2186億5210万 | +2.34% |
| 07/12 | 8,380 | 8,500 | 8,290 | 8,430 | -1.75% | 104,200 | 2158億3574万 | +0.92% |
| 07/11 | 8,590 | 8,690 | 8,570 | 8,580 | +1.54% | 125,200 | 2196億7623万 | +2.71% |
| 07/10 | 8,270 | 8,480 | 8,220 | 8,450 | +0.96% | 142,600 | 2163億4780万 | +1.17% |
| 07/09 | 8,300 | 8,470 | 8,290 | 8,370 | +1.7% | 96,600 | 2142億9954万 | +0.26% |
| 07/08 | 8,280 | 8,360 | 8,170 | 8,230 | -0.6% | 84,300 | 2107億1508万 | -1.45% |
| 07/05 | 8,250 | 8,330 | 8,110 | 8,280 | +0.73% | 124,700 | 2119億9524万 | -0.96% |
| 07/04 | 8,300 | 8,320 | 8,150 | 8,220 | -0.6% | 91,600 | 2104億5905万 | -1.72% |
| 07/03 | 8,210 | 8,290 | 8,130 | 8,270 | -0.36% | 134,900 | 2117億3921万 | -1.11% |
| 07/02 | 8,270 | 8,300 | 8,200 | 8,300 | -0.24% | 82,800 | 2125億731万 | -0.9% |
| 07/01 | 8,370 | 8,590 | 8,290 | 8,320 | +0.24% | 104,600 | 2130億1938万 | -1% |
| 06/28 | 8,350 | 8,380 | 8,240 | 8,300 | -0.6% | 87,000 | 2125億731万 | -1.47% |
| 06/27 | 8,420 | 8,550 | 8,320 | 8,350 | -0.71% | 130,200 | 2137億8747万 | -1% |
| 06/26 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/26 | （IR情報）15:00 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 |
| 06/26 | 8,320 | 8,480 | 8,270 | 8,410 | +1.69% | 98,900 | 2153億2367万 | -0.52% |
| 06/25 | 8,170 | 8,340 | 8,110 | 8,270 | +1.22% | 97,900 | 2117億3921万 | -2.08% |
| 06/24 | 8,080 | 8,220 | 8,050 | 8,170 | +0.49% | 106,900 | 2091億7888万 | -3.38% |
| 06/21 | 8,200 | 8,220 | 8,070 | 8,130 | -1.09% | 152,000 | 2081億5475万 | -4.2% |
| 06/20 | 8,070 | 8,220 | 8,010 | 8,220 | 0% | 116,500 | 2104億5905万 | -3.58% |
| 06/19 | 8,110 | 8,280 | 8,110 | 8,220 | +0.74% | 91,400 | 2104億5905万 | -4.03% |
| 06/18 | 8,300 | 8,300 | 8,110 | 8,160 | +0.12% | 188,800 | 2089億2285万 | -5.13% |
| 06/17 | 8,220 | 8,280 | 8,090 | 8,150 | -2.63% | 118,400 | 2086億6682万 | -5.71% |
| 06/14 | 8,430 | 8,510 | 8,310 | 8,370 | -0.71% | 166,500 | 2142億9954万 | -3.57% |
| 06/13 | 8,700 | 8,760 | 8,430 | 8,430 | -2.99% | 104,000 | 2158億3574万 | -3.15% |
| 06/12 | 8,660 | 8,790 | 8,650 | 8,690 | -0.91% | 78,100 | 2224億9259万 | -0.84% |
| 06/11 | 8,680 | 8,780 | 8,650 | 8,770 | +0.34% | 88,500 | 2245億4086万 | -0.43% |
| 06/10 | 8,520 | 8,740 | 8,520 | 8,740 | +3.55% | 118,900 | 2237億7276万 | -1.24% |
| 06/07 | 8,570 | 8,630 | 8,400 | 8,440 | -1.17% | 81,800 | 2160億9177万 | -5.01% |
| 06/06 | 8,640 | 8,720 | 8,360 | 8,540 | +2.4% | 275,400 | 2186億5210万 | -4.37% |
