| 2024 |
| 09/18 | 1,461 | 1,482 | 1,449 | 1,459 | +1.89% | 1,700 | 83億8985万 | +0.21% |
| 09/17 | 1,437 | 1,449 | 1,423 | 1,432 | +1.78% | 2,500 | 82億3459万 | -1.85% |
| 09/13 | 1,442 | 1,442 | 1,406 | 1,407 | -2.43% | 1,200 | 80億9083万 | -3.7% |
| 09/12 | 1,394 | 1,451 | 1,394 | 1,442 | +3.52% | 1,200 | 82億9209万 | -1.37% |
| 09/11 | 1,400 | 1,445 | 1,383 | 1,393 | +0.29% | 2,700 | 80億1032万 | -4.59% |
| 09/10 | 1,394 | 1,398 | 1,386 | 1,389 | -0.36% | 1,100 | 79億8732万 | -4.8% |
| 09/09 | 1,399 | 1,403 | 1,352 | 1,394 | -1.13% | 10,000 | 80億1607万 | -4.39% |
| 09/06 | 1,468 | 1,480 | 1,387 | 1,410 | -3.95% | 20,400 | 81億808万 | -3.62% |
| 09/05 | 1,468 | 1,480 | 1,441 | 1,468 | 0% | 1,200 | 84億4161万 | -0.07% |
| 09/04 | 1,488 | 1,514 | 1,432 | 1,468 | -2.46% | 9,500 | 84億4161万 | -0.47% |
| 09/03 | 1,566 | 1,580 | 1,505 | 1,505 | -1.38% | 7,700 | 86億5437万 | +1.62% |
| 09/02 | 1,499 | 1,600 | 1,480 | 1,526 | +5.1% | 15,600 | 87億7513万 | +2.69% |
| 08/30 | 1,455 | 1,466 | 1,420 | 1,452 | -0.07% | 7,800 | 83億4960万 | -2.62% |
| 08/29 | 1,458 | 1,469 | 1,452 | 1,453 | -0.89% | 1,400 | 83億5535万 | -3.2% |
| 08/28 | 1,466 | 1,466 | 1,466 | 1,466 | +0.83% | 100 | 84億3010万 | -3.11% |
| 08/27 | 1,470 | 1,480 | 1,451 | 1,454 | +0.14% | 8,900 | 83億6110万 | -4.53% |
| 08/26 | 1,446 | 1,470 | 1,440 | 1,452 | +0.62% | 6,100 | 83億4960万 | -5.35% |
| 08/23 | 1,450 | 1,450 | 1,420 | 1,443 | -0.14% | 4,700 | 82億9785万 | -6.54% |
| 08/22 | 1,430 | 1,460 | 1,430 | 1,445 | -0.89% | 6,900 | 83億935万 | -7.13% |
| 08/21 | 1,460 | 1,498 | 1,430 | 1,458 | -0.48% | 8,300 | 83億8046万 | -6.96% |
| 08/20 | 1,520 | 1,520 | 1,460 | 1,465 | -3.62% | 10,500 | 84億2069万 | -7.22% |
| 08/19 | 1,510 | 1,560 | 1,482 | 1,520 | +1.33% | 2,400 | 87億3683万 | -4.4% |
| 08/16 | 1,510 | 1,510 | 1,482 | 1,500 | -0.66% | 2,300 | 86億2187万 | -6.19% |
| 08/15 | 1,499 | 1,519 | 1,499 | 1,510 | +0.73% | 2,000 | 86億7935万 | -6.27% |
| 08/14 | 1,489 | 1,520 | 1,467 | 1,499 | -1.19% | 6,400 | 86億1612万 | -7.53% |
| 08/13 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | （IR情報）16:00 2025年3月期第1四半期決算説明資料 |
| 08/13 | 1,509 | 1,542 | 1,509 | 1,517 | +2.57% | 5,100 | 87億1958万 | -6.99% |
| 08/09 | 1,466 | 1,479 | 1,449 | 1,479 | +2.64% | 1,800 | 85億116万 | -9.87% |
| 08/08 | 1,430 | 1,479 | 1,430 | 1,441 | +2.71% | 6,100 | 82億8274万 | -12.77% |
| 08/07 | 1,340 | 1,424 | 1,340 | 1,403 | +3.16% | 6,200 | 80億6432万 | -15.74% |
| 08/06 | 1,340 | 1,400 | 1,331 | 1,360 | -0.73% | 8,300 | 78億1716万 | -18.95% |
| 08/05 | 1,330 | 1,423 | 1,250 | 1,370 | -9.57% | 14,300 | 78億7464万 | -19.17% |
| 08/02 | 1,540 | 1,560 | 1,490 | 1,515 | -2.82% | 10,800 | 87億809万 | -11.46% |
| 08/01 | 1,610 | 1,610 | 1,558 | 1,559 | -3.17% | 6,200 | 89億6100万 | -9.47% |
| 07/31 | 1,620 | 1,629 | 1,610 | 1,610 | -0.56% | 2,300 | 92億5414万 | -6.88% |
| 07/30 | 1,631 | 1,651 | 1,616 | 1,619 | -0.86% | 4,600 | 93億587万 | -6.69% |
| 07/29 | 1,660 | 1,663 | 1,624 | 1,633 | -1.69% | 2,800 | 93億8634万 | -6.2% |
| 07/26 | 1,700 | 1,725 | 1,650 | 1,661 | -2.24% | 7,400 | 95億4728万 | -4.92% |
| 07/25 | 1,739 | 1,739 | 1,676 | 1,699 | -2.47% | 8,300 | 97億6570万 | -2.8% |
| 07/24 | 1,717 | 1,749 | 1,716 | 1,742 | +1.46% | 400 | 100億1286万 | -0.29% |
| 07/23 | 1,730 | 1,754 | 1,717 | 1,717 | -0.75% | 1,000 | 98億6917万 | -1.49% |
| 07/22 | 1,710 | 1,731 | 1,705 | 1,730 | +1.53% | 1,200 | 99億4164万 | -0.52% |
| 07/19 | 1,740 | 1,740 | 1,703 | 1,704 | -1.9% | 1,900 | 97億9223万 | -1.79% |
| 07/18 | 1,760 | 1,760 | 1,704 | 1,737 | +0.12% | 2,100 | 99億8187万 | +0.29% |
| 07/17 | 1,758 | 1,760 | 1,732 | 1,735 | -1.2% | 4,200 | 99億7037万 | +0.41% |
| 07/16 | 1,732 | 1,756 | 1,728 | 1,756 | +1.56% | 700 | 100億9105万 | +1.8% |
| 07/12 | 1,737 | 1,751 | 1,721 | 1,729 | -1.59% | 2,200 | 99億3589万 | +0.46% |
| 07/11 | 1,768 | 1,768 | 1,716 | 1,757 | -1.4% | 2,400 | 100億9680万 | +2.27% |
| 07/10 | 1,750 | 1,783 | 1,712 | 1,782 | +1.08% | 6,700 | 102億4046万 | +3.97% |
| 07/09 | 1,760 | 1,763 | 1,738 | 1,763 | 0% | 1,600 | 101億3128万 | +3.1% |
| 07/08 | 1,775 | 1,775 | 1,702 | 1,763 | +0.28% | 3,200 | 101億3128万 | +3.4% |
| 07/05 | 1,784 | 1,784 | 1,758 | 1,758 | -0.4% | 900 | 101億255万 | +3.29% |
| 07/04 | 1,767 | 1,773 | 1,765 | 1,765 | +0.17% | 2,500 | 101億4277万 | +3.88% |
| 07/03 | 1,728 | 1,774 | 1,728 | 1,762 | +1.97% | 1,300 | 101億2553万 | +3.89% |
| 07/02 | 1,788 | 1,793 | 1,728 | 1,728 | -2.65% | 4,300 | 99億3015万 | +1.95% |
| 07/01 | 1,771 | 1,789 | 1,749 | 1,775 | 0% | 3,400 | 102億24万 | +4.66% |
| 06/28 | （IR情報）17:30 支配株主等(その他の関係会社)に関する事項について |
| 06/28 | （IR情報）16:00 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/28 | （IR情報）16:00 事業計画及び成長可能性に関する説明資料 |
| 06/28 | 1,784 | 1,806 | 1,761 | 1,775 | -0.5% | 28,900 | 102億24万 | +4.72% |
| 06/27 | （IR情報）15:00 マネプロの終活・相続サポートにてファミトラの家族信託サービス提供開始 |
| 06/27 | 1,750 | 1,792 | 1,750 | 1,784 | +1.88% | 2,600 | 102億5196万 | +5.25% |
| 06/26 | 1,725 | 1,778 | 1,725 | 1,751 | -0.17% | 3,500 | 100億6232万 | +3.43% |
| 06/25 | （IR情報）11:00 「日本初『ウェルビーイング学部』学部長 前野隆司教授が登壇！ 従業員幸福度を高める、まったく新しい“切り口”を学ぶセミナー」 開催レポートの公開について |
| 06/25 | 1,780 | 1,780 | 1,752 | 1,754 | -0.74% | 2,500 | 100億7956万 | +3.6% |
| 06/24 | 1,780 | 1,780 | 1,735 | 1,767 | -0.62% | 9,600 | 101億5427万 | +4.43% |
| 06/21 | 1,687 | 1,778 | 1,687 | 1,778 | +5.52% | 25,400 | 102億1748万 | +5.14% |
| 06/20 | 1,650 | 1,689 | 1,649 | 1,685 | +0.84% | 1,600 | 96億8304万 | -0.18% |
| 06/19 | 1,652 | 1,699 | 1,652 | 1,671 | +1.15% | 18,700 | 96億259万 | -0.89% |
| 06/18 | 1,615 | 1,670 | 1,615 | 1,652 | +2.61% | 5,500 | 94億9340万 | -1.96% |
| 06/17 | 1,640 | 1,647 | 1,610 | 1,610 | -2.07% | 2,500 | 92億5205万 | -5.07% |
| 06/14 | 1,612 | 1,644 | 1,612 | 1,644 | +1.61% | 900 | 94億4743万 | -3.8% |
| 06/13 | 1,622 | 1,637 | 1,613 | 1,618 | -1.82% | 4,000 | 92億9802万 | -5.98% |
| 06/12 | 1,645 | 1,648 | 1,605 | 1,648 | +0.18% | 11,100 | 94億7042万 | -5.07% |
| 06/11 | 1,670 | 1,670 | 1,641 | 1,645 | -0.36% | 6,500 | 94億5318万 | -6.16% |
| 06/10 | （IR情報）16:00 金融教育プログラム「ブロっこり」、日清食品グループに提供開始 |
| 06/10 | 1,662 | 1,662 | 1,650 | 1,651 | -0.66% | 3,000 | 94億8766万 | -6.67% |
| 06/07 | 1,677 | 1,679 | 1,650 | 1,662 | -0.18% | 2,000 | 95億5087万 | -6.99% |
| 06/06 | 1,665 | 1,674 | 1,664 | 1,665 | 0% | 1,800 | 95億6811万 | -7.45% |
| 06/05 | 1,686 | 1,686 | 1,651 | 1,665 | +0.3% | 2,900 | 95億6811万 | -8.06% |
| 06/04 | 1,694 | 1,694 | 1,659 | 1,660 | -1.19% | 2,600 | 95億3938万 | -8.79% |
| 06/03 | 1,680 | 1,696 | 1,671 | 1,680 | 0% | 1,300 | 96億5431万 | -8.25% |
| 05/31 | 1,698 | 1,719 | 1,659 | 1,680 | -0.47% | 2,500 | 96億5431万 | -8.75% |
| 05/30 | 1,737 | 1,737 | 1,688 | 1,688 | -3.04% | 8,600 | 97億28万 | -8.86% |
| 05/29 | 1,774 | 1,774 | 1,736 | 1,741 | -1.14% | 1,400 | 100億485万 | -6.25% |
| 05/28 | 1,750 | 1,774 | 1,742 | 1,761 | +0.63% | 1,400 | 101億1979万 | -5.27% |
| 05/27 | 1,775 | 1,775 | 1,750 | 1,750 | -1.24% | 3,700 | 100億5657万 | -6.02% |
| 05/24 | 1,752 | 1,772 | 1,734 | 1,772 | +2.96% | 2,300 | 101億8300万 | -4.88% |
| 05/23 | 1,750 | 1,751 | 1,720 | 1,721 | -1.66% | 6,500 | 98億8992万 | -7.62% |
| 05/22 | 1,714 | 1,790 | 1,714 | 1,750 | +1.27% | 7,100 | 100億5657万 | -6.17% |
| 05/21 | 1,754 | 1,777 | 1,726 | 1,728 | -1.87% | 1,800 | 99億2980万 | -7.4% |
| 05/20 | 1,686 | 1,795 | 1,673 | 1,761 | +4.76% | 43,900 | 101億1943万 | -5.78% |
| 05/17 | 1,659 | 1,685 | 1,659 | 1,681 | +1.88% | 2,700 | 96億5972万 | -10.11% |
| 05/16 | 1,668 | 1,697 | 1,641 | 1,650 | +0.61% | 14,600 | 94億8158万 | -12.05% |
| 05/15 | 1,720 | 1,726 | 1,640 | 1,640 | -15.11% | 77,900 | 94億2412万 | -12.81% |
| 05/14 | （IR情報）16:00 2024年3月期決算説明資料 |
| 05/14 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,932 | 1,962 | 1,910 | 1,932 | 0% | 35,900 | 111億207万 | +2.44% |
| 05/13 | 1,920 | 1,958 | 1,912 | 1,932 | -0.51% | 6,700 | 111億207万 | +2.77% |
| 05/10 | 1,980 | 1,980 | 1,936 | 1,942 | -2.12% | 11,300 | 111億5953万 | +3.57% |
| 05/09 | 2,054 | 2,066 | 1,920 | 1,984 | -5.03% | 22,400 | 114億88万 | +6.21% |
| 05/08 | 2,083 | 2,150 | 2,067 | 2,089 | +1.9% | 24,400 | 120億426万 | +12.31% |
| 05/07 | 2,100 | 2,100 | 2,049 | 2,050 | -1.54% | 7,000 | 117億8015万 | +10.87% |
| 05/02 | 1,969 | 2,097 | 1,962 | 2,082 | +5.2% | 28,600 | 119億6403万 | +13.21% |
| 05/01 | 1,941 | 1,980 | 1,940 | 1,979 | +1.7% | 5,300 | 113億7215万 | +8.26% |
| 04/30 | 1,900 | 1,967 | 1,900 | 1,946 | +2.47% | 13,900 | 111億8252万 | +6.86% |
| 04/26 | 1,931 | 1,934 | 1,891 | 1,899 | -2.57% | 3,000 | 109億1244万 | +4.57% |
| 04/25 | 1,927 | 1,950 | 1,905 | 1,949 | +0.98% | 4,100 | 111億9976万 | +7.56% |
| 04/24 | （IR情報）15:00 上場維持基準への適合に関するお知らせ |
| 04/24 | 1,969 | 1,969 | 1,916 | 1,930 | -0.52% | 6,800 | 110億9058万 | +6.87% |
