| 2025 |
| 05/12 | 246 | 253 | 240 | 243 | -1.22% | 481,500 | 115億7040万 | +6.11% |
| 05/09 | 240 | 246 | 240 | 246 | +2.5% | 175,000 | 117億1324万 | +7.42% |
| 05/08 | 237 | 247 | 234 | 240 | +0.42% | 949,100 | 114億2756万 | +4.35% |
| 05/07 | 230 | 245 | 230 | 239 | +3.91% | 520,200 | 113億7994万 | +3.46% |
| 05/02 | 232 | 240 | 223 | 230 | -1.71% | 895,300 | 109億5141万 | -1.29% |
| 05/01 | 235 | 239 | 231 | 234 | -2.09% | 112,900 | 111億1994万 | -0.43% |
| 04/30 | 236 | 239 | 232 | 239 | +2.58% | 101,800 | 113億5755万 | +0.84% |
| 04/28 | 231 | 243 | 220 | 233 | +1.3% | 872,300 | 110億7242万 | -2.51% |
| 04/25 | 230 | 241 | 226 | 230 | 0% | 336,500 | 109億2986万 | -4.56% |
| 04/24 | 236 | 236 | 230 | 230 | -2.13% | 66,500 | 109億2986万 | -5.35% |
| 04/23 | 242 | 242 | 232 | 235 | -0.84% | 101,100 | 111億6746万 | -4.08% |
| 04/22 | 239 | 242 | 235 | 237 | -0.84% | 123,900 | 112億6250万 | -4.05% |
| 04/21 | 230 | 240 | 230 | 239 | +2.58% | 159,900 | 113億5755万 | -4.4% |
| 04/18 | 225 | 233 | 224 | 233 | +4.48% | 113,600 | 110億7242万 | -7.54% |
| 04/17 | 218 | 224 | 217 | 223 | +2.29% | 48,400 | 105億9721万 | -12.55% |
| 04/16 | 225 | 226 | 213 | 218 | -2.24% | 191,000 | 103億5960万 | -15.5% |
| 04/15 | 225 | 227 | 220 | 223 | -0.45% | 95,400 | 105億9721万 | -14.56% |
| 04/14 | 225 | 229 | 224 | 224 | -0.44% | 84,400 | 106億4473万 | -15.47% |
| 04/11 | 212 | 225 | 208 | 225 | +2.74% | 222,500 | 106億9225万 | -16.04% |
| 04/10 | 236 | 236 | 215 | 219 | +6.83% | 514,600 | 104億712万 | -19.19% |
| 04/09 | 209 | 213 | 203 | 205 | -4.65% | 174,500 | 97億4183万 | -25.18% |
| 04/08 | 210 | 218 | 208 | 215 | +11.98% | 356,100 | 102億1704万 | -22.66% |
| 04/07 | 203 | 212 | 183 | 192 | -15.42% | 754,900 | 91億2405万 | -31.67% |
| 04/04 | 237 | 239 | 221 | 227 | -6.97% | 284,600 | 107億8729万 | -20.63% |
| 04/03 | 242 | 246 | 238 | 244 | -3.94% | 194,100 | 115億9515万 | -15.57% |
| 04/02 | 263 | 263 | 253 | 254 | -1.93% | 151,300 | 120億7036万 | -13.01% |
| 04/01 | 273 | 273 | 257 | 259 | -4.43% | 294,700 | 123億797万 | -11.6% |
| 03/31 | 16:30 上場維持基準への適合に向けた計画について |
| 03/31 | 16:30 支配株主等に関する事項について |
| 03/31 | 15:30 中長期経営ビジョン策定に関するお知らせ |
| 03/31 | 276 | 279 | 262 | 271 | -3.21% | 209,600 | 128億7822万 | -8.14% |
| 03/28 | 286 | 286 | 279 | 280 | -2.1% | 138,000 | 133億591万 | -5.41% |
| 03/27 | 285 | 287 | 282 | 286 | -0.69% | 88,400 | 135億9104万 | -3.38% |
| 03/26 | 282 | 290 | 281 | 288 | +2.13% | 125,700 | 136億8608万 | -2.7% |
| 03/25 | 280 | 285 | 277 | 282 | +0.71% | 119,000 | 134億96万 | -4.73% |
| 03/24 | 281 | 282 | 277 | 280 | -1.06% | 122,700 | 133億591万 | -5.41% |
| 03/21 | 283 | 285 | 281 | 283 | -1.74% | 72,000 | 134億4848万 | -4.39% |
| 03/19 | 286 | 290 | 284 | 288 | 0% | 109,600 | 136億8608万 | -2.37% |
| 03/18 | 294 | 294 | 284 | 288 | -2.04% | 211,300 | 136億8608万 | -2.04% |
| 03/17 | 294 | 299 | 292 | 294 | -1.34% | 106,800 | 139億7121万 | 0% |
| 03/14 | 299 | 300 | 291 | 298 | -1.32% | 130,200 | 141億6129万 | +1.71% |
| 03/13 | 305 | 309 | 302 | 302 | -0.98% | 101,800 | 143億5138万 | +3.42% |
| 03/12 | 300 | 311 | 299 | 305 | +1.33% | 206,800 | 144億9394万 | +4.81% |
| 03/11 | 300 | 302 | 296 | 301 | -0.99% | 76,500 | 143億386万 | +4.15% |
| 03/10 | 301 | 306 | 298 | 304 | +1% | 66,600 | 144億4642万 | +5.56% |
| 03/07 | 294 | 302 | 294 | 301 | 0% | 111,400 | 143億386万 | +4.88% |
| 03/06 | 305 | 311 | 299 | 301 | -1.31% | 121,900 | 143億386万 | +5.24% |
| 03/05 | 304 | 306 | 294 | 305 | +2.35% | 112,800 | 144億9394万 | +7.39% |
| 03/04 | 300 | 303 | 296 | 298 | -1.65% | 119,600 | 141億6129万 | +5.3% |
| 03/03 | 309 | 313 | 299 | 303 | -1.94% | 88,200 | 143億9890万 | +7.45% |
| 02/28 | 308 | 313 | 300 | 309 | 0% | 223,300 | 146億8403万 | +10.36% |
| 02/27 | 305 | 317 | 300 | 309 | +2.32% | 251,900 | 146億8403万 | +11.15% |
| 02/26 | 300 | 307 | 294 | 302 | +1.68% | 147,000 | 143億5138万 | +9.42% |
| 02/25 | 298 | 303 | 291 | 297 | -0.34% | 231,800 | 141億1377万 | +8.39% |
| 02/21 | 12:00 2024 年 12 月期 通期決算説明会 ログミー Finance 書き起こし記事公開のお知らせ |
| 02/21 | 293 | 315 | 291 | 298 | +1.36% | 475,000 | 141億6129万 | +9.16% |
| 02/20 | 293 | 297 | 291 | 294 | +1.03% | 149,900 | 139億7121万 | +8.49% |
| 02/19 | 282 | 292 | 282 | 291 | +2.83% | 189,900 | 138億2865万 | +8.18% |
| 02/18 | 278 | 287 | 269 | 283 | -0.35% | 189,800 | 134億4848万 | +5.6% |
| 02/17 | 278 | 292 | 274 | 284 | +4.03% | 454,900 | 134億9600万 | +6.37% |
| 02/14 | 15:30 2024年12月期通期決算説明資料 |
| 02/14 | 15:30 2024年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 15:30 2024年12月期剰余金の配当に関するお知らせ |
| 02/14 | 277 | 277 | 267 | 273 | -1.44% | 230,100 | 129億7327万 | +2.63% |
| 02/13 | 273 | 277 | 270 | 277 | +2.97% | 151,000 | 131億6335万 | +4.14% |
| 02/12 | 275 | 275 | 268 | 269 | -1.82% | 57,500 | 127億8318万 | +1.51% |
| 02/10 | 273 | 276 | 272 | 274 | -0.72% | 60,700 | 130億2079万 | +3.4% |
| 02/07 | 276 | 279 | 273 | 276 | 0% | 76,600 | 131億1583万 | +4.15% |
| 02/06 | 273 | 277 | 273 | 276 | +1.1% | 72,400 | 131億1583万 | +4.55% |
| 02/05 | 270 | 273 | 268 | 273 | +2.63% | 78,000 | 129億7327万 | +3.41% |
| 02/04 | 270 | 271 | 265 | 266 | +1.53% | 59,100 | 126億4062万 | +1.14% |
| 02/03 | 273 | 273 | 262 | 262 | -4.38% | 73,000 | 124億5053万 | -0.38% |
| 01/31 | 274 | 274 | 268 | 274 | +0.37% | 44,400 | 130億2079万 | +3.79% |
| 01/30 | 270 | 277 | 270 | 273 | 0% | 66,600 | 129億7327万 | +3.41% |
| 01/29 | 270 | 274 | 268 | 273 | +0.37% | 83,500 | 129億7327万 | +3.41% |
| 01/28 | 268 | 272 | 268 | 272 | +1.49% | 68,600 | 129億2574万 | +2.64% |
| 01/27 | 267 | 270 | 264 | 268 | +1.13% | 78,200 | 127億3566万 | +1.13% |
| 01/24 | 258 | 265 | 258 | 265 | +3.52% | 124,500 | 125億9310万 | -0.38% |
| 01/23 | 263 | 263 | 254 | 256 | -1.92% | 116,800 | 121億6541万 | -4.12% |
| 01/22 | 260 | 263 | 255 | 261 | 0% | 82,800 | 124億301万 | -2.61% |
| 01/21 | 260 | 265 | 257 | 261 | +0.38% | 70,600 | 124億301万 | -2.61% |
| 01/20 | 256 | 262 | 256 | 260 | +1.96% | 72,100 | 123億5549万 | -3.35% |
| 01/17 | 255 | 256 | 249 | 255 | -0.39% | 81,300 | 121億1788万 | -5.2% |
| 01/16 | 259 | 261 | 256 | 256 | 0% | 55,000 | 121億6541万 | -4.83% |
| 01/15 | 256 | 260 | 252 | 256 | 0% | 116,600 | 121億6541万 | -4.83% |
| 01/14 | 258 | 261 | 256 | 256 | -0.78% | 65,500 | 121億6541万 | -4.48% |
| 01/10 | 259 | 262 | 258 | 258 | -0.39% | 50,000 | 122億6045万 | -4.09% |
| 01/09 | 264 | 264 | 258 | 259 | -1.89% | 105,300 | 123億797万 | -3.72% |
| 01/08 | 262 | 266 | 261 | 264 | +0.76% | 86,400 | 125億4557万 | -1.86% |
| 01/07 | 274 | 274 | 261 | 262 | -2.24% | 112,700 | 124億5053万 | -2.6% |
| 01/06 | 271 | 274 | 265 | 268 | 0% | 177,900 | 127億3566万 | -0.37% |
| 2024 |
| 12/30 | 263 | 277 | 263 | 268 | +3.88% | 192,100 | 127億3566万 | -0.74% |
| 12/27 | 263 | 264 | 257 | 258 | -2.27% | 251,200 | 122億6045万 | -4.44% |
| 12/26 | 265 | 271 | 264 | 264 | -1.86% | 146,900 | 125億4557万 | -2.58% |
| 12/25 | 272 | 276 | 265 | 269 | +0.37% | 116,200 | 127億8318万 | -1.1% |
| 12/24 | 272 | 272 | 268 | 268 | -2.19% | 182,700 | 127億3566万 | -1.47% |
| 12/23 | 278 | 280 | 274 | 274 | -1.44% | 59,700 | 130億2079万 | +0.37% |
| 12/20 | 279 | 284 | 276 | 278 | +0.72% | 129,600 | 132億1087万 | +1.83% |
| 12/19 | 276 | 280 | 272 | 276 | -1.78% | 123,400 | 131億1583万 | +1.47% |
| 12/18 | 288 | 288 | 281 | 281 | -3.44% | 124,600 | 133億5343万 | +4.07% |
| 12/17 | 283 | 295 | 278 | 291 | +3.56% | 273,800 | 138億2865万 | +8.18% |
| 12/16 | 285 | 288 | 281 | 281 | -0.71% | 141,800 | 133億5343万 | +5.64% |
| 12/13 | 278 | 285 | 278 | 283 | -0.35% | 112,500 | 134億4848万 | +7.2% |
| 12/12 | 281 | 284 | 271 | 284 | +1.07% | 200,300 | 134億9600万 | +8.4% |
| 12/11 | 265 | 281 | 265 | 281 | +5.24% | 337,400 | 133億5343万 | +7.66% |
| 12/10 | 262 | 273 | 258 | 267 | +2.3% | 184,200 | 126億8814万 | +3.09% |
| 12/09 | 251 | 261 | 250 | 261 | +4.4% | 128,400 | 124億301万 | +1.56% |
