| 2025 |
| 01/16 | 1,490 | 1,502 | 1,485 | 1,486 | +0.07% | 54,700 | 384億4863万 | +0.2% |
| 01/15 | 1,484 | 1,497 | 1,483 | 1,485 | +0.61% | 32,500 | 384億2276万 | +0.13% |
| 01/14 | 1,498 | 1,498 | 1,472 | 1,476 | -1.47% | 38,000 | 381億8989万 | -0.47% |
| 01/10 | 1,481 | 1,498 | 1,481 | 1,498 | +1.15% | 40,900 | 387億5912万 | +0.88% |
| 01/09 | 1,495 | 1,495 | 1,479 | 1,481 | -0.94% | 35,400 | 383億1926万 | -0.2% |
| 01/08 | 1,505 | 1,506 | 1,491 | 1,495 | -0.73% | 37,400 | 386億8149万 | +0.88% |
| 01/07 | 15:00 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,512 | 1,515 | 1,497 | 1,506 | -0.4% | 38,600 | 389億6611万 | +1.76% |
| 01/06 | 1,515 | 1,530 | 1,511 | 1,512 | +0.47% | 52,400 | 391億2135万 | +2.44% |
| 2024 |
| 12/30 | 1,495 | 1,515 | 1,495 | 1,505 | +0.27% | 35,800 | 389億4023万 | +2.24% |
| 12/27 | 1,510 | 1,510 | 1,495 | 1,501 | -0.13% | 64,100 | 388億3674万 | +2.18% |
| 12/26 | 1,485 | 1,503 | 1,485 | 1,503 | +1.08% | 116,700 | 388億8849万 | +2.52% |
| 12/25 | 1,468 | 1,487 | 1,460 | 1,487 | +2.06% | 116,300 | 384億7450万 | +1.64% |
| 12/24 | 1,450 | 1,463 | 1,450 | 1,457 | -0.14% | 38,900 | 376億9829万 | -0.34% |
| 12/23 | 1,448 | 1,468 | 1,448 | 1,459 | +1.18% | 63,300 | 377億5003万 | -0.21% |
| 12/20 | 1,461 | 1,479 | 1,442 | 1,442 | -0.28% | 97,000 | 373億1018万 | -1.37% |
| 12/19 | 1,451 | 1,457 | 1,445 | 1,446 | -0.34% | 53,200 | 374億1367万 | -1.09% |
| 12/18 | 1,464 | 1,477 | 1,451 | 1,451 | -0.89% | 47,900 | 375億4304万 | -0.68% |
| 12/17 | 1,474 | 1,489 | 1,464 | 1,464 | -0.54% | 43,600 | 378億7940万 | +0.27% |
| 12/16 | 1,474 | 1,485 | 1,472 | 1,472 | -0.14% | 61,600 | 380億8639万 | +0.89% |
| 12/13 | 1,470 | 1,482 | 1,470 | 1,474 | -1.01% | 60,900 | 381億3814万 | +1.1% |
| 12/12 | 1,491 | 1,503 | 1,484 | 1,489 | +0.2% | 91,200 | 385億2625万 | +2.13% |
| 12/11 | 1,496 | 1,497 | 1,482 | 1,486 | -0.4% | 43,500 | 384億4863万 | +1.78% |
| 12/10 | 1,503 | 1,517 | 1,490 | 1,492 | -0.73% | 66,300 | 386億387万 | +2.19% |
| 12/09 | 1,500 | 1,516 | 1,489 | 1,503 | +0.33% | 72,900 | 388億8849万 | +2.95% |
| 12/06 | 1,493 | 1,504 | 1,483 | 1,498 | +0.2% | 44,500 | 387億5912万 | +2.67% |
| 12/05 | 1,486 | 1,504 | 1,486 | 1,495 | +0.67% | 40,600 | 386億8149万 | +2.47% |
| 12/04 | 1,510 | 1,510 | 1,482 | 1,485 | -2.04% | 72,200 | 384億2276万 | +1.78% |
| 12/03 | 15:00 自己株式の取得状況に関するお知らせ |
| 12/03 | 1,493 | 1,535 | 1,493 | 1,516 | +2.02% | 94,200 | 392億2485万 | +3.84% |
| 12/02 | 1,449 | 1,490 | 1,449 | 1,486 | +3.92% | 114,400 | 384億4863万 | +1.92% |
| 11/29 | 15:00 長期ビジョン2035策定 |
| 11/29 | 15:00 2025年3月期第2四半期決算説明資料 |
| 11/29 | 1,435 | 1,435 | 1,421 | 1,430 | -0.63% | 43,900 | 369億9969万 | -1.85% |
| 11/28 | 1,407 | 1,439 | 1,407 | 1,439 | +2.79% | 52,400 | 372億3256万 | -1.37% |
| 11/27 | 1,421 | 1,426 | 1,395 | 1,400 | -1.48% | 57,100 | 362億2347万 | -4.18% |
| 11/26 | 1,424 | 1,430 | 1,411 | 1,421 | -0.28% | 59,300 | 367億6683万 | -3% |
| 11/25 | 1,438 | 1,440 | 1,425 | 1,425 | -0.9% | 42,900 | 368億7032万 | -3% |
| 11/22 | 1,435 | 1,445 | 1,431 | 1,438 | +0.42% | 31,400 | 372億668万 | -2.38% |
| 11/21 | 1,450 | 1,452 | 1,431 | 1,432 | -0.76% | 40,300 | 370億5144万 | -2.98% |
| 11/20 | 1,470 | 1,475 | 1,443 | 1,443 | -1.84% | 26,000 | 373億3605万 | -2.5% |
| 11/19 | 1,459 | 1,472 | 1,459 | 1,470 | +1.45% | 21,300 | 380億3465万 | -0.88% |
| 11/18 | 1,446 | 1,464 | 1,439 | 1,449 | +0.63% | 35,400 | 374億9129万 | -2.42% |
| 11/15 | 1,432 | 1,454 | 1,429 | 1,440 | +1.12% | 47,600 | 372億5843万 | -3.23% |
| 11/14 | 1,436 | 1,449 | 1,424 | 1,424 | -0.28% | 39,600 | 368億4445万 | -4.49% |
| 11/13 | 1,439 | 1,443 | 1,425 | 1,428 | -0.76% | 59,800 | 369億4794万 | -4.48% |
| 11/12 | 1,453 | 1,463 | 1,434 | 1,439 | -0.35% | 60,100 | 372億3256万 | -4% |
| 11/11 | 1,472 | 1,484 | 1,442 | 1,444 | -2.23% | 67,400 | 373億6193万 | -3.93% |
| 11/08 | 15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/08 | 15:00 2025年3月期第2四半期業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 11/08 | 1,536 | 1,542 | 1,470 | 1,477 | -3.84% | 50,000 | 382億1576万 | -1.93% |
| 11/07 | 1,497 | 1,540 | 1,497 | 1,536 | +2.81% | 55,200 | 397億4233万 | +1.92% |
| 11/06 | 1,493 | 1,512 | 1,488 | 1,494 | +0.54% | 39,600 | 386億5562万 | -0.73% |
| 11/05 | 15:00 自己株式の取得状況に関するお知らせ |
| 11/05 | 1,484 | 1,491 | 1,477 | 1,486 | +0.13% | 45,800 | 384億4863万 | -1.26% |
| 11/01 | 1,498 | 1,505 | 1,484 | 1,484 | -1.26% | 28,900 | 383億9688万 | -1.46% |
| 10/31 | 1,502 | 1,514 | 1,496 | 1,503 | +0.67% | 47,500 | 388億8849万 | -0.4% |
| 10/30 | 1,507 | 1,510 | 1,493 | 1,493 | +0.07% | 142,800 | 386億2975万 | -1.06% |
| 10/29 | 15:00 「一般財団法人 ＯＮＯＫＥＮ財団」の設立に関するお知らせ |
| 10/29 | 1,488 | 1,506 | 1,488 | 1,492 | +0.27% | 26,500 | 386億387万 | -1.19% |
| 10/28 | 1,451 | 1,496 | 1,447 | 1,488 | +2.55% | 25,000 | 385億38万 | -1.52% |
| 10/25 | 1,485 | 1,485 | 1,441 | 1,451 | -1.76% | 90,400 | 375億4304万 | -4.03% |
| 10/24 | 1,481 | 1,487 | 1,471 | 1,477 | -0.74% | 38,100 | 382億1576万 | -2.44% |
| 10/23 | 1,509 | 1,517 | 1,488 | 1,488 | -1.06% | 30,300 | 385億38万 | -1.72% |
| 10/22 | 1,524 | 1,530 | 1,501 | 1,504 | -1.51% | 68,100 | 389億1436万 | -0.59% |
| 10/21 | 1,523 | 1,527 | 1,521 | 1,527 | +0.26% | 26,900 | 395億946万 | +0.99% |
| 10/18 | 1,520 | 1,530 | 1,515 | 1,523 | +0.4% | 30,900 | 394億596万 | +0.99% |
| 10/17 | 1,520 | 1,531 | 1,517 | 1,517 | -0.33% | 23,200 | 392億5072万 | +0.66% |
| 10/16 | 1,525 | 1,538 | 1,517 | 1,522 | -0.46% | 28,600 | 393億8009万 | +1.06% |
| 10/15 | 1,523 | 1,537 | 1,522 | 1,529 | +0.46% | 45,700 | 395億6121万 | +1.66% |
| 10/11 | 1,520 | 1,534 | 1,520 | 1,522 | +0.2% | 25,500 | 393億8009万 | +1.26% |
| 10/10 | 1,521 | 1,525 | 1,511 | 1,519 | +0.07% | 22,300 | 393億247万 | +1.06% |
| 10/09 | 1,527 | 1,527 | 1,510 | 1,518 | +0.4% | 30,400 | 392億7659万 | +0.93% |
| 10/08 | 1,532 | 1,535 | 1,511 | 1,512 | -1.56% | 37,600 | 391億2135万 | +0.47% |
| 10/07 | 1,548 | 1,553 | 1,533 | 1,536 | +0.13% | 41,500 | 397億4233万 | +1.92% |
| 10/04 | 1,518 | 1,541 | 1,518 | 1,534 | +1.19% | 52,500 | 396億9058万 | +1.79% |
| 10/03 | 1,521 | 1,528 | 1,512 | 1,516 | +1.27% | 38,400 | 392億2485万 | +0.6% |
| 10/02 | 15:00 自己株式の取得状況に関するお知らせ |
| 10/02 | 1,499 | 1,523 | 1,493 | 1,497 | -0.13% | 49,000 | 387億3324万 | -0.73% |
| 10/01 | 1,488 | 1,510 | 1,488 | 1,499 | +0.74% | 33,700 | 387億8499万 | -0.66% |
| 09/30 | 1,483 | 1,506 | 1,475 | 1,488 | -2.3% | 77,700 | 385億38万 | -1.46% |
| 09/27 | 1,523 | 1,526 | 1,495 | 1,523 | -0.91% | 106,700 | 394億596万 | +0.79% |
| 09/26 | 1,527 | 1,538 | 1,508 | 1,537 | +1.65% | 72,300 | 397億6820万 | +1.79% |
| 09/25 | 1,511 | 1,515 | 1,503 | 1,512 | +0.07% | 31,600 | 391億2135万 | +0.2% |
| 09/24 | 1,535 | 1,535 | 1,511 | 1,511 | -0.33% | 47,300 | 390億9548万 | +0.2% |
| 09/20 | 1,528 | 1,537 | 1,497 | 1,516 | +0.2% | 146,800 | 392億1339万 | +0.53% |
| 09/19 | 1,510 | 1,523 | 1,499 | 1,513 | +0.46% | 63,100 | 391億3579万 | +0.46% |
| 09/18 | 1,490 | 1,509 | 1,488 | 1,506 | +2.38% | 51,000 | 389億5473万 | +0.07% |
| 09/17 | 1,480 | 1,488 | 1,461 | 1,471 | -0.07% | 57,000 | 380億4940万 | -2.13% |
| 09/13 | 1,470 | 1,477 | 1,465 | 1,472 | +0.14% | 44,100 | 380億7527万 | -1.93% |
| 09/12 | 1,466 | 1,484 | 1,460 | 1,470 | +1.59% | 54,700 | 380億2354万 | -1.87% |
| 09/11 | 1,484 | 1,484 | 1,442 | 1,447 | -2.49% | 53,600 | 374億2861万 | -3.28% |
| 09/10 | 1,488 | 1,506 | 1,484 | 1,484 | -0.2% | 43,800 | 383億8567万 | -0.74% |
| 09/09 | 1,471 | 1,496 | 1,462 | 1,487 | -0.07% | 50,700 | 384億6326万 | -0.07% |
| 09/06 | 1,507 | 1,512 | 1,482 | 1,488 | -1.13% | 63,200 | 384億8913万 | 0% |
| 09/05 | 1,503 | 1,530 | 1,485 | 1,505 | -0.2% | 43,700 | 389億2886万 | +0.87% |
| 09/04 | 15:00 自己株式の取得状況に関するお知らせ |
| 09/04 | 1,515 | 1,528 | 1,505 | 1,508 | -2.9% | 55,800 | 390億646万 | +0.73% |
| 09/03 | 1,556 | 1,562 | 1,550 | 1,553 | +0.19% | 31,800 | 401億7044万 | +3.53% |
| 09/02 | 1,565 | 1,567 | 1,540 | 1,550 | -0.32% | 27,900 | 400億9285万 | +3.26% |
| 08/30 | 1,539 | 1,563 | 1,536 | 1,555 | +1.37% | 33,100 | 402億2218万 | +3.53% |
| 08/29 | 1,530 | 1,541 | 1,525 | 1,534 | +0.26% | 26,600 | 396億7898万 | +2.13% |
| 08/28 | 1,546 | 1,546 | 1,523 | 1,530 | -1.03% | 48,500 | 395億7552万 | +1.73% |
| 08/27 | 1,529 | 1,555 | 1,529 | 1,546 | +1.11% | 30,400 | 399億8938万 | +2.59% |
| 08/26 | 1,534 | 1,539 | 1,521 | 1,529 | +0.13% | 30,300 | 395億4965万 | +1.26% |
| 08/23 | 1,514 | 1,537 | 1,514 | 1,527 | +1.73% | 37,000 | 394億9792万 | +0.86% |
| 08/22 | 1,504 | 1,508 | 1,501 | 1,501 | +0.13% | 46,300 | 388億2539万 | -1.18% |
| 08/21 | 1,489 | 1,509 | 1,489 | 1,499 | -0.53% | 50,400 | 387億7366万 | -1.7% |
| 08/20 | 1,506 | 1,520 | 1,505 | 1,507 | +1.21% | 55,600 | 389億8059万 | -1.63% |
| 08/19 | 1,486 | 1,505 | 1,484 | 1,489 | -1% | 55,400 | 385億1500万 | -3.19% |
