| 2024 |
| 09/18 | 4,050 | 4,075 | 4,045 | 4,050 | +0.37% | 1,700 | 384億7500万 | -3.34% |
| 09/17 | 4,180 | 4,180 | 4,025 | 4,035 | -2.54% | 4,900 | 383億3250万 | -3.77% |
| 09/13 | 4,190 | 4,200 | 4,135 | 4,140 | -0.48% | 1,700 | 393億3000万 | -1.24% |
| 09/12 | 4,145 | 4,200 | 4,145 | 4,160 | +1.22% | 1,200 | 395億2000万 | -0.6% |
| 09/11 | 4,205 | 4,210 | 4,110 | 4,110 | -2.26% | 2,000 | 390億4500万 | -1.63% |
| 09/10 | 4,255 | 4,270 | 4,205 | 4,205 | +0.24% | 1,400 | 399億4750万 | +0.89% |
| 09/09 | 4,115 | 4,210 | 4,090 | 4,195 | -1.41% | 2,900 | 398億5250万 | +1.11% |
| 09/06 | 4,285 | 4,320 | 4,255 | 4,255 | -0.58% | 1,100 | 404億2250万 | +2.58% |
| 09/05 | 4,300 | 4,345 | 4,280 | 4,280 | -0.47% | 2,300 | 406億6000万 | +3.13% |
| 09/04 | 4,300 | 4,300 | 4,220 | 4,300 | -1.83% | 4,700 | 408億5000万 | +3.54% |
| 09/03 | 4,430 | 4,440 | 4,380 | 4,380 | -0.9% | 1,500 | 416億1000万 | +5.47% |
| 09/02 | 4,400 | 4,420 | 4,345 | 4,420 | +2.31% | 3,300 | 419億9000万 | +6.53% |
| 08/30 | 4,305 | 4,350 | 4,270 | 4,320 | +1.53% | 3,300 | 410億4000万 | +4.27% |
| 08/29 | 4,345 | 4,345 | 4,240 | 4,255 | +1.19% | 2,500 | 404億2250万 | +2.63% |
| 08/28 | 4,205 | 4,250 | 4,180 | 4,205 | -0.24% | 1,800 | 399億4750万 | +1.37% |
| 08/27 | 4,165 | 4,220 | 4,165 | 4,215 | +1.08% | 2,200 | 400億4250万 | +1.47% |
| 08/26 | 4,160 | 4,210 | 4,155 | 4,170 | +0.24% | 5,900 | 396億1500万 | +0.22% |
| 08/23 | 4,140 | 4,195 | 4,130 | 4,160 | +0.48% | 1,900 | 395億2000万 | -0.29% |
| 08/22 | 4,130 | 4,140 | 4,130 | 4,140 | +0.98% | 300 | 393億3000万 | -1.03% |
| 08/21 | 4,125 | 4,130 | 4,085 | 4,100 | -0.73% | 2,400 | 389億5000万 | -2.26% |
| 08/20 | 4,165 | 4,240 | 4,130 | 4,130 | +0.12% | 2,300 | 392億3500万 | -1.88% |
| 08/19 | 4,150 | 4,250 | 4,125 | 4,125 | -2.25% | 10,100 | 391億8750万 | -2.3% |
| 08/16 | 4,150 | 4,220 | 4,105 | 4,220 | +2.68% | 5,100 | 400億9000万 | -0.35% |
| 08/15 | 4,065 | 4,145 | 4,065 | 4,110 | +0.98% | 2,500 | 390億4500万 | -3.09% |
| 08/14 | 4,075 | 4,145 | 4,030 | 4,070 | -1.33% | 3,400 | 386億6500万 | -4.28% |
| 08/13 | 4,140 | 4,150 | 4,050 | 4,125 | +3.13% | 6,900 | 391億8750万 | -3.26% |
| 08/09 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/09 | 4,095 | 4,100 | 4,000 | 4,000 | +0.63% | 3,200 | 380億 | -6.37% |
| 08/08 | 4,045 | 4,055 | 3,975 | 3,975 | 0% | 2,600 | 377億6250万 | -7.28% |
| 08/07 | 3,825 | 4,150 | 3,825 | 3,975 | +2.71% | 17,600 | 377億6250万 | -7.6% |
| 08/06 | 3,800 | 4,000 | 3,800 | 3,870 | +4.03% | 13,900 | 367億6500万 | -10.35% |
| 08/05 | 3,950 | 3,960 | 3,620 | 3,720 | -11.22% | 36,500 | 353億4000万 | -14.21% |
| 08/02 | 4,230 | 4,240 | 4,015 | 4,190 | -2.33% | 11,200 | 398億500万 | -3.9% |
| 08/01 | 4,400 | 4,400 | 4,265 | 4,290 | -1.61% | 3,600 | 407億5500万 | -1.63% |
| 07/31 | 4,350 | 4,360 | 4,310 | 4,360 | +1.16% | 3,600 | 414億2000万 | +0.07% |
| 07/30 | （IR情報）15:20 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | （IR情報）15:20 2025年3月期第2四半期連結業績予想の修正に関するお知らせ |
| 07/30 | 4,255 | 4,310 | 4,250 | 4,310 | +0.82% | 1,200 | 409億4500万 | -0.9% |
| 07/29 | 4,270 | 4,280 | 4,245 | 4,275 | +0.12% | 1,500 | 406億1250万 | -1.45% |
| 07/26 | 4,395 | 4,395 | 4,250 | 4,270 | -2.51% | 1,900 | 405億6500万 | -1.34% |
| 07/25 | 4,300 | 4,435 | 4,225 | 4,380 | +1.74% | 4,400 | 416億1000万 | +1.46% |
| 07/24 | 4,375 | 4,385 | 4,305 | 4,305 | -1.26% | 1,600 | 408億9750万 | +0.09% |
| 07/23 | 4,370 | 4,440 | 4,360 | 4,360 | -0.91% | 3,100 | 414億2000万 | +1.66% |
| 07/22 | 4,470 | 4,485 | 4,400 | 4,400 | -1.12% | 4,100 | 418億 | +2.92% |
| 07/19 | （IR情報）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 |
| 07/19 | 4,450 | 4,450 | 4,400 | 4,450 | +0.79% | 5,200 | 422億7500万 | +4.48% |
| 07/18 | 4,450 | 4,450 | 4,415 | 4,415 | -0.79% | 2,300 | 419億4250万 | +4.13% |
| 07/17 | 4,450 | 4,450 | 4,415 | 4,450 | 0% | 1,800 | 422億7500万 | +5.35% |
| 07/16 | 4,450 | 4,460 | 4,410 | 4,450 | -0.22% | 5,100 | 422億7500万 | +5.83% |
| 07/12 | 4,465 | 4,470 | 4,410 | 4,460 | +0.56% | 4,100 | 423億7000万 | +6.55% |
| 07/11 | 4,405 | 4,435 | 4,400 | 4,435 | +1.14% | 3,700 | 421億3250万 | +6.46% |
| 07/10 | 4,380 | 4,395 | 4,370 | 4,385 | +0.11% | 800 | 416億5750万 | +5.74% |
| 07/09 | 4,395 | 4,400 | 4,380 | 4,380 | 0% | 1,700 | 416億1000万 | +6.05% |
| 07/08 | 4,320 | 4,390 | 4,310 | 4,380 | +1.74% | 3,600 | 416億1000万 | +6.49% |
| 07/05 | 4,400 | 4,450 | 4,250 | 4,305 | -1.82% | 4,400 | 408億9750万 | +5.08% |
| 07/04 | 4,350 | 4,390 | 4,350 | 4,385 | +0.92% | 500 | 416億5750万 | +7.37% |
| 07/03 | 4,350 | 4,460 | 4,310 | 4,345 | -0.23% | 5,000 | 412億7750万 | +6.84% |
| 07/02 | 4,390 | 4,395 | 4,355 | 4,355 | +0.23% | 1,600 | 413億7250万 | +7.48% |
| 07/01 | 4,360 | 4,380 | 4,335 | 4,345 | +0.7% | 4,500 | 412億7750万 | +7.6% |
| 06/28 | 4,365 | 4,365 | 4,280 | 4,315 | +2.13% | 8,700 | 409億9250万 | +7.26% |
| 06/27 | 4,220 | 4,235 | 4,185 | 4,225 | +0.96% | 4,300 | 401億3750万 | +5.39% |
| 06/26 | 4,180 | 4,205 | 4,180 | 4,185 | +0.84% | 4,600 | 397億5750万 | +4.63% |
| 06/25 | 4,065 | 4,150 | 4,060 | 4,150 | +2.47% | 4,300 | 394億2500万 | +3.96% |
| 06/24 | 4,020 | 4,050 | 4,020 | 4,050 | +0.87% | 5,000 | 384億7500万 | +1.63% |
| 06/21 | 4,000 | 4,015 | 4,000 | 4,015 | +0.5% | 900 | 381億4250万 | +0.78% |
| 06/20 | 3,990 | 4,040 | 3,990 | 3,995 | +0.25% | 2,700 | 379億5250万 | +0.3% |
| 06/19 | 4,020 | 4,020 | 3,985 | 3,985 | -0.75% | 2,800 | 378億5750万 | +0.03% |
| 06/18 | 4,025 | 4,025 | 3,980 | 4,015 | +0.5% | 3,600 | 381億4250万 | +0.73% |
| 06/17 | 4,025 | 4,040 | 3,990 | 3,995 | 0% | 4,900 | 379億5250万 | +0.2% |
| 06/14 | （自社株買い）取締役会(2024年4月30日)での決議状況(取得期間2024年5月1日～2024年5月1日) |
| 06/14 | 3,990 | 4,015 | 3,980 | 3,995 | +0.13% | 3,000 | 379億5250万 | +0.13% |
| 06/13 | 4,000 | 4,010 | 3,980 | 3,990 | -0.25% | 2,600 | 379億500万 | -0.05% |
| 06/12 | 3,980 | 4,000 | 3,975 | 4,000 | +0.38% | 1,600 | 380億 | +0.18% |
| 06/11 | 3,980 | 3,990 | 3,980 | 3,985 | +0.25% | 700 | 378億5750万 | -0.25% |
| 06/10 | 3,975 | 3,980 | 3,965 | 3,975 | +0.13% | 2,300 | 377億6250万 | -0.58% |
| 06/07 | 3,960 | 3,970 | 3,950 | 3,970 | +0.38% | 1,900 | 377億1500万 | -0.77% |
| 06/06 | 3,980 | 3,980 | 3,955 | 3,955 | 0% | 4,100 | 375億7250万 | -1.25% |
| 06/05 | 3,970 | 3,980 | 3,955 | 3,955 | -0.25% | 3,600 | 375億7250万 | -1.35% |
| 06/04 | 3,975 | 3,995 | 3,965 | 3,965 | -0.25% | 3,100 | 376億6750万 | -1.2% |
| 06/03 | 3,965 | 3,985 | 3,965 | 3,975 | +0.13% | 4,400 | 377億6250万 | -1.02% |
| 05/31 | 3,960 | 3,975 | 3,960 | 3,970 | +0.25% | 4,300 | 377億1500万 | -1.22% |
| 05/30 | 3,975 | 3,980 | 3,960 | 3,960 | -0.38% | 2,200 | 376億2000万 | -1.54% |
| 05/29 | 3,990 | 4,000 | 3,975 | 3,975 | -0.63% | 1,000 | 377億6250万 | -1.27% |
| 05/28 | 3,995 | 4,000 | 3,995 | 4,000 | +0.5% | 2,100 | 380億 | -0.7% |
| 05/27 | 3,980 | 3,990 | 3,980 | 3,980 | +0.25% | 900 | 378億1000万 | -1.24% |
| 05/24 | 3,995 | 4,000 | 3,970 | 3,970 | -0.75% | 2,300 | 377億1500万 | -1.56% |
| 05/23 | 3,975 | 4,000 | 3,975 | 4,000 | +0.38% | 3,200 | 380億 | -0.94% |
| 05/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（4.52%） |
| 05/22 | 3,980 | 3,985 | 3,970 | 3,985 | +0.25% | 3,700 | 378億5750万 | -1.41% |
| 05/21 | 3,970 | 3,995 | 3,970 | 3,975 | -0.75% | 7,000 | 377億6250万 | -1.75% |
| 05/20 | 3,980 | 4,005 | 3,950 | 4,005 | 0% | 8,800 | 380億4750万 | -1.14% |
| 05/17 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/17 | 4,000 | 4,015 | 3,985 | 4,005 | -0.12% | 4,900 | 380億4750万 | -1.16% |
| 05/16 | 4,015 | 4,015 | 3,990 | 4,010 | -0.5% | 7,000 | 380億9500万 | -1.09% |
| 05/15 | 4,030 | 4,030 | 4,010 | 4,030 | -0.37% | 5,800 | 382億8500万 | -0.64% |
| 05/14 | （自社株買い）取締役会(2024年4月30日)での決議状況(取得期間2024年5月1日～2024年5月1日) |
| 05/14 | 4,060 | 4,060 | 4,020 | 4,045 | -0.61% | 2,300 | 384億2750万 | -0.3% |
| 05/13 | 4,065 | 4,070 | 4,030 | 4,070 | +0.74% | 4,300 | 386億6500万 | +0.27% |
| 05/10 | 4,025 | 4,040 | 4,010 | 4,040 | +0.37% | 1,800 | 383億8000万 | -0.52% |
| 05/09 | 4,025 | 4,025 | 4,015 | 4,025 | -0.62% | 2,600 | 382億3750万 | -0.98% |
| 05/08 | 4,035 | 4,050 | 4,030 | 4,050 | -0.49% | 1,400 | 384億7500万 | -0.47% |
| 05/07 | 4,030 | 4,070 | 4,030 | 4,070 | +0.49% | 6,100 | 386億6500万 | -0.07% |
| 05/02 | 4,055 | 4,055 | 4,025 | 4,050 | -0.12% | 2,700 | 384億7500万 | -0.61% |
| 05/01 | （IR情報）10:30 自己株式立会外買付取引(N-NET3)による自己株式の取得結果および自己株式取得終了に関するお知らせ |
| 05/01 | 4,080 | 4,080 | 4,040 | 4,055 | -0.12% | 5,100 | 385億2250万 | -0.61% |
| 04/30 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ |
| 04/30 | （IR情報）14:40 支配株主等に関する事項について |
| 04/30 | （IR情報）14:40 剰余金の配当に関するお知らせ |
| 04/30 | （IR情報）14:40 「中期経営計画2028」策定のお知らせ |
| 04/30 | （IR情報）14:40 2024年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 4,045 | 4,095 | 4,040 | 4,060 | +0.25% | 9,200 | 385億7000万 | -0.66% |
| 04/26 | 4,060 | 4,060 | 4,040 | 4,050 | -0.12% | 700 | 384億7500万 | -1.03% |
| 04/25 | 4,055 | 4,060 | 4,040 | 4,055 | +0.37% | 900 | 385億2250万 | -0.98% |
| 04/24 | 4,040 | 4,060 | 4,040 | 4,040 | 0% | 5,600 | 383億8000万 | -1.44% |
