| 2024 |
| 09/19 | 4,245 | 4,300 | 4,220 | 4,220 | +1.81% | 73,000 | 1293億4348万 | -3.63% |
| 09/18 | 4,140 | 4,170 | 4,120 | 4,145 | +1.1% | 46,500 | 1270億4472万 | -5.39% |
| 09/17 | 4,155 | 4,175 | 4,015 | 4,100 | -1.56% | 75,200 | 1256億6547万 | -6.48% |
| 09/13 | 4,160 | 4,220 | 4,160 | 4,165 | +0.6% | 97,000 | 1276億5772万 | -4.95% |
| 09/12 | 4,150 | 4,195 | 4,120 | 4,140 | +0.85% | 72,300 | 1268億9147万 | -5.37% |
| 09/11 | 4,210 | 4,240 | 4,075 | 4,105 | -4.09% | 103,900 | 1258億1872万 | -6.19% |
| 09/10 | 4,225 | 4,295 | 4,225 | 4,280 | +1.18% | 89,800 | 1311億8249万 | -2.17% |
| 09/09 | 4,235 | 4,275 | 4,165 | 4,230 | -3.31% | 92,700 | 1296億4998万 | -2.69% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,330株（0.51%）新規 |
| 09/06 | 4,435 | 4,470 | 4,355 | 4,375 | -0.46% | 59,000 | 1340億9425万 | +0.78% |
| 09/05 | 4,405 | 4,505 | 4,360 | 4,395 | -2.12% | 94,000 | 1347億725万 | +1.08% |
| 09/04 | 4,570 | 4,575 | 4,460 | 4,490 | -3.96% | 137,800 | 1376億1901万 | +3.1% |
| 09/03 | 4,570 | 4,675 | 4,545 | 4,675 | +2.63% | 86,600 | 1432億8928万 | +7.47% |
| 09/02 | 4,550 | 4,570 | 4,495 | 4,555 | -0.22% | 42,100 | 1396億1127万 | +4.88% |
| 08/30 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/30 | 4,555 | 4,575 | 4,505 | 4,565 | +1% | 113,300 | 1399億1777万 | +5.35% |
| 08/29 | （IR情報）16:30 当社子会社における役員の人事に関するお知らせ |
| 08/29 | 4,445 | 4,540 | 4,430 | 4,520 | +1.69% | 101,500 | 1385億3851万 | +4.56% |
| 08/28 | 4,390 | 4,480 | 4,390 | 4,445 | -0.11% | 49,200 | 1362億3976万 | +2.82% |
| 08/27 | 4,360 | 4,475 | 4,345 | 4,450 | +2.06% | 67,000 | 1363億9301万 | +2.77% |
| 08/26 | 4,445 | 4,445 | 4,340 | 4,360 | -2.35% | 61,000 | 1336億3450万 | +0.6% |
| 08/23 | 4,460 | 4,480 | 4,395 | 4,465 | +0.11% | 80,700 | 1368億5276万 | +2.76% |
| 08/22 | 4,510 | 4,510 | 4,460 | 4,460 | -1.11% | 71,000 | 1366億9951万 | +2.46% |
| 08/21 | 4,440 | 4,510 | 4,410 | 4,510 | +0.22% | 75,000 | 1382億3201万 | +3.44% |
| 08/20 | 4,545 | 4,545 | 4,425 | 4,500 | +0.45% | 76,600 | 1379億2551万 | +3.16% |
| 08/19 | 4,455 | 4,520 | 4,435 | 4,480 | -0.88% | 67,400 | 1373億1251万 | +2.66% |
| 08/16 | 4,470 | 4,530 | 4,435 | 4,520 | +4.39% | 114,500 | 1385億3851万 | +3.48% |
| 08/15 | 4,295 | 4,390 | 4,270 | 4,330 | +1.52% | 73,400 | 1327億1499万 | -0.94% |
| 08/14 | 4,250 | 4,370 | 4,230 | 4,265 | +1.07% | 73,200 | 1307億2274万 | -2.6% |
| 08/13 | 4,085 | 4,250 | 4,050 | 4,220 | +4.07% | 132,700 | 1293億4348万 | -3.89% |
| 08/09 | 4,100 | 4,130 | 3,980 | 4,055 | +1.63% | 159,800 | 1242億8621万 | -7.97% |
| 08/08 | 4,050 | 4,135 | 3,970 | 3,990 | -4.2% | 202,600 | 1222億9395万 | -10.05% |
| 08/07 | 3,990 | 4,295 | 3,975 | 4,165 | +2.21% | 220,200 | 1276億5772万 | -6.8% |
| 08/06 | 3,850 | 4,140 | 3,850 | 4,075 | +14.15% | 371,600 | 1248億9921万 | -9.36% |
| 08/05 | 3,805 | 3,880 | 3,565 | 3,570 | -12.61% | 397,000 | 1094億2091万 | -21.1% |
| 08/02 | 4,340 | 4,340 | 4,060 | 4,085 | -10.22% | 273,900 | 1252億571万 | -10.69% |
| 08/01 | 4,585 | 4,615 | 4,490 | 4,550 | -0.76% | 163,600 | 1394億5802万 | -1.09% |
| 07/31 | 4,365 | 4,590 | 4,345 | 4,585 | +5.28% | 164,900 | 1405億3077万 | -0.46% |
| 07/30 | 4,445 | 4,505 | 4,340 | 4,355 | -3.33% | 164,200 | 1334億8125万 | -5.57% |
| 07/29 | （IR情報）15:00 当社における役員等の人事に関するお知らせ |
| 07/29 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 4,365 | 4,520 | 4,345 | 4,505 | +4.77% | 112,400 | 1380億7876万 | -2.51% |
| 07/26 | 4,320 | 4,360 | 4,280 | 4,300 | -0.35% | 137,000 | 1317億9549万 | -7.05% |
| 07/25 | 4,475 | 4,480 | 4,315 | 4,315 | -4.54% | 160,000 | 1322億5524万 | -6.92% |
| 07/24 | 4,590 | 4,625 | 4,520 | 4,520 | -2.16% | 78,000 | 1385億3851万 | -2.71% |
| 07/23 | 4,565 | 4,630 | 4,565 | 4,620 | +1.76% | 75,500 | 1416億353万 | -0.56% |
| 07/22 | 4,630 | 4,640 | 4,540 | 4,540 | -2.05% | 66,000 | 1391億5152万 | -2.18% |
| 07/19 | 4,685 | 4,685 | 4,570 | 4,635 | -0.96% | 73,700 | 1420億6328万 | -0.15% |
| 07/18 | 4,600 | 4,690 | 4,600 | 4,680 | +0.97% | 77,800 | 1434億4253万 | +0.95% |
| 07/17 | 4,600 | 4,670 | 4,580 | 4,635 | +1.87% | 80,100 | 1420億6328万 | +0.06% |
| 07/16 | 4,555 | 4,615 | 4,535 | 4,550 | +0.11% | 77,600 | 1394億5802万 | -1.81% |
| 07/12 | 4,540 | 4,605 | 4,525 | 4,545 | -1.2% | 84,200 | 1393億477万 | -2.07% |
| 07/11 | 4,620 | 4,635 | 4,570 | 4,600 | +0.33% | 69,700 | 1409億9052万 | -0.97% |
| 07/10 | 4,530 | 4,600 | 4,530 | 4,585 | +1.21% | 125,600 | 1405億3077万 | -1.36% |
| 07/09 | 4,570 | 4,590 | 4,525 | 4,530 | -0.55% | 100,200 | 1388億4502万 | -2.64% |
| 07/08 | 4,540 | 4,590 | 4,500 | 4,555 | -1.19% | 141,100 | 1396億1127万 | -2.4% |
| 07/05 | 4,780 | 4,800 | 4,610 | 4,610 | -3.96% | 149,700 | 1412億9703万 | -1.62% |
| 07/04 | 4,790 | 4,850 | 4,770 | 4,800 | -0.1% | 69,600 | 1471億2055万 | +2.17% |
| 07/03 | 4,850 | 4,855 | 4,770 | 4,805 | -1.03% | 109,600 | 1472億7380万 | +2.41% |
| 07/02 | 4,800 | 4,940 | 4,790 | 4,855 | +1.04% | 118,300 | 1488億630万 | +3.58% |
| 07/01 | 4,825 | 4,835 | 4,775 | 4,805 | +0.52% | 128,100 | 1472億7380万 | +2.58% |
| 06/28 | 4,745 | 4,825 | 4,745 | 4,780 | +1.06% | 133,800 | 1465億754万 | +2.03% |
| 06/27 | 4,680 | 4,765 | 4,675 | 4,730 | +0.21% | 89,000 | 1449億7504万 | +1% |
| 06/26 | 4,715 | 4,750 | 4,690 | 4,720 | +0.11% | 77,300 | 1446億6854万 | +0.83% |
| 06/25 | 4,625 | 4,745 | 4,610 | 4,715 | +2.5% | 119,200 | 1445億1529万 | +0.86% |
| 06/24 | （IR情報）17:00 当社および当社子会社における役員等の人事に関するお知らせ |
| 06/24 | 4,610 | 4,620 | 4,525 | 4,600 | -0.22% | 90,800 | 1409億9052万 | -1.41% |
| 06/21 | 4,620 | 4,640 | 4,585 | 4,610 | +0.88% | 99,000 | 1412億9703万 | -1.07% |
| 06/20 | 4,525 | 4,590 | 4,490 | 4,570 | +0.44% | 106,700 | 1400億7102万 | -1.72% |
| 06/19 | 4,525 | 4,610 | 4,520 | 4,550 | +0.55% | 59,000 | 1394億5802万 | -1.94% |
| 06/18 | 4,555 | 4,560 | 4,475 | 4,525 | +0.56% | 48,200 | 1386億9177万 | -2.37% |
| 06/17 | 4,545 | 4,575 | 4,480 | 4,500 | -1.42% | 106,300 | 1379億2551万 | -2.83% |
| 06/14 | 4,490 | 4,600 | 4,470 | 4,565 | +2.01% | 189,500 | 1399億1777万 | -1.4% |
| 06/13 | 4,565 | 4,575 | 4,475 | 4,475 | -2.19% | 80,600 | 1371億5926万 | -3.18% |
| 06/12 | 4,620 | 4,635 | 4,550 | 4,575 | -2.35% | 101,300 | 1402億2427万 | -0.89% |
| 06/11 | 4,745 | 4,785 | 4,685 | 4,685 | -0.85% | 54,400 | 1435億9578万 | +1.69% |
| 06/10 | 4,690 | 4,750 | 4,680 | 4,725 | +1.39% | 69,900 | 1448億2179万 | +2.87% |
| 06/07 | 4,645 | 4,735 | 4,630 | 4,660 | -0.11% | 60,900 | 1428億2953万 | +1.66% |
| 06/06 | 4,710 | 4,740 | 4,625 | 4,665 | -1.06% | 128,100 | 1429億8278万 | +1.72% |
| 06/05 | 4,750 | 4,765 | 4,625 | 4,715 | -3.48% | 161,200 | 1445億1529万 | +2.77% |
| 06/04 | 5,040 | 5,080 | 4,850 | 4,885 | -2.69% | 195,900 | 1497億2581万 | +6.57% |
| 06/03 | 4,935 | 5,060 | 4,910 | 5,020 | +2.34% | 146,800 | 1538億6357万 | +9.73% |
| 05/31 | （IR情報）16:00 2024年度の株主優待制度の実施および株主優待券の電子化について |
| 05/31 | 4,675 | 4,925 | 4,675 | 4,905 | +5.48% | 261,100 | 1503億3881万 | +7.52% |
| 05/30 | 4,630 | 4,685 | 4,565 | 4,650 | -0.75% | 86,000 | 1425億2303万 | +2.11% |
| 05/29 | 4,780 | 4,795 | 4,680 | 4,685 | -1.88% | 146,000 | 1435億9578万 | +2.9% |
| 05/28 | 4,820 | 4,875 | 4,760 | 4,775 | -1.24% | 122,700 | 1463億5429万 | +5.08% |
| 05/27 | 4,755 | 4,875 | 4,745 | 4,835 | +2.22% | 177,100 | 1481億9330万 | +6.64% |
| 05/24 | 4,660 | 4,780 | 4,625 | 4,730 | +1.07% | 152,600 | 1449億7504万 | +4.76% |
| 05/23 | 4,595 | 4,680 | 4,530 | 4,680 | +2.3% | 171,100 | 1434億4253万 | +3.88% |
| 05/22 | 4,475 | 4,595 | 4,455 | 4,575 | +2.01% | 140,000 | 1402億2427万 | +1.6% |
| 05/21 | 4,460 | 4,625 | 4,460 | 4,485 | +0.79% | 215,400 | 1374億6576万 | -0.47% |
| 05/20 | 4,365 | 4,460 | 4,365 | 4,450 | +2.18% | 89,500 | 1363億9301万 | -1.29% |
| 05/17 | 4,340 | 4,390 | 4,330 | 4,355 | +0.35% | 75,500 | 1334億8125万 | -3.42% |
| 05/16 | 4,385 | 4,400 | 4,330 | 4,340 | -1.59% | 103,400 | 1330億2149万 | -3.9% |
| 05/15 | 4,465 | 4,485 | 4,350 | 4,410 | -0.68% | 88,200 | 1351億6700万 | -2.5% |
| 05/14 | 4,455 | 4,470 | 4,390 | 4,440 | -0.56% | 92,900 | 1360億8651万 | -1.92% |
| 05/13 | （IR情報）15:00 業績連動型株式報酬制度(RS信託)における株式取得に係る事項の決定に関するお知らせ |
| 05/13 | 4,380 | 4,470 | 4,360 | 4,465 | +2.06% | 132,600 | 1368億5276万 | -1.5% |
| 05/10 | 4,340 | 4,415 | 4,310 | 4,375 | +1.16% | 123,100 | 1340億9425万 | -3.53% |
| 05/09 | 4,380 | 4,380 | 4,315 | 4,325 | -0.35% | 112,200 | 1325億6174万 | -4.71% |
| 05/08 | （5%ルール）三井住友トラスト・アセットマネジメント（2.09%）三井住友信託銀行（9.1%）日興アセットマネジメント（1.16%） |
| 05/08 | 4,300 | 4,410 | 4,280 | 4,340 | +0.23% | 213,500 | 1330億2149万 | -4.66% |
| 05/07 | 4,460 | 4,470 | 4,330 | 4,330 | -3.78% | 238,100 | 1327億1499万 | -5.31% |
| 05/02 | 4,760 | 4,760 | 4,425 | 4,500 | -4.66% | 419,200 | 1379億2551万 | -1.92% |
| 05/01 | （IR情報）15:00 中期経営計画の達成に向けた具体的戦略(新中計の詳細版)の公表について |
| 05/01 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/01 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/01 | 4,695 | 4,745 | 4,635 | 4,720 | +0.32% | 140,200 | 1446億6854万 | +2.65% |
| 04/30 | 4,570 | 4,710 | 4,540 | 4,705 | +1.62% | 119,300 | 1442億879万 | +2.3% |
| 04/26 | 4,650 | 4,695 | 4,565 | 4,630 | -0.32% | 160,200 | 1419億1003万 | +0.65% |
| 04/25 | 4,655 | 4,695 | 4,635 | 4,645 | -1.28% | 105,200 | 1423億6978万 | +0.74% |
| 04/24 | （IR情報）16:00 稲城市およびアースサポート株式会社との公民連携による地域包括ケアシステムの深化・推進、及び地域貢献に関する協定の締結について |
| 04/19 | （IR情報）15:00 「Ｋｃｏｎイノベーション１号投資事業有限責任組合」の組成について |
