| 2025 |
| 03/06 | 1,518 | 1,536 | 1,518 | 1,535 | +1.93% | 45,000 | 385億6520万 | +2.47% |
| 03/05 | 1,504 | 1,515 | 1,499 | 1,506 | +0.47% | 30,000 | 378億3661万 | +0.53% |
| 03/04 | 1,490 | 1,503 | 1,482 | 1,499 | +0.47% | 29,300 | 376億6074万 | -0.07% |
| 03/03 | 1,476 | 1,492 | 1,476 | 1,492 | +2.05% | 31,200 | 374億8487万 | -0.53% |
| 02/28 | 1,467 | 1,476 | 1,455 | 1,462 | -0.54% | 38,300 | 367億3116万 | -2.66% |
| 02/27 | 1,456 | 1,474 | 1,456 | 1,470 | +1.17% | 31,100 | 380億3465万 | -2.33% |
| 02/26 | 1,464 | 1,464 | 1,451 | 1,453 | -0.82% | 26,100 | 375億9479万 | -3.58% |
| 02/25 | 1,460 | 1,465 | 1,450 | 1,465 | -0.14% | 52,500 | 379億528万 | -2.92% |
| 02/21 | 1,468 | 1,476 | 1,459 | 1,467 | -0.54% | 33,000 | 379億5703万 | -2.85% |
| 02/20 | 1,490 | 1,490 | 1,472 | 1,475 | -0.67% | 30,000 | 381億6402万 | -2.38% |
| 02/19 | 1,489 | 1,496 | 1,482 | 1,485 | +0.34% | 39,500 | 384億2276万 | -1.72% |
| 02/18 | 1,477 | 1,483 | 1,473 | 1,480 | +0.2% | 17,600 | 382億9339万 | -2.05% |
| 02/17 | 1,499 | 1,499 | 1,477 | 1,477 | -0.81% | 36,600 | 382億1576万 | -2.31% |
| 02/14 | 1,511 | 1,511 | 1,476 | 1,489 | -0.73% | 91,800 | 385億2625万 | -1.52% |
| 02/13 | 1,497 | 1,516 | 1,497 | 1,500 | -0.33% | 54,300 | 388億1086万 | -0.79% |
| 02/12 | 13:00 代表取締役の異動に関するお知らせ |
| 02/12 | 13:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 13:00 自己株式の消却に関するお知らせ |
| 02/12 | 13:00 連結子会社の代表取締役異動に関するお知らせ |
| 02/12 | 13:00 人事異動に関するお知らせ |
| 02/12 | 1,527 | 1,541 | 1,505 | 1,505 | -0.33% | 44,600 | 389億4023万 | -0.46% |
| 02/10 | 1,515 | 1,522 | 1,509 | 1,510 | -0.79% | 27,100 | 390億6960万 | -0.2% |
| 02/07 | 1,517 | 1,524 | 1,511 | 1,522 | +0.4% | 14,100 | 393億8009万 | +0.66% |
| 02/06 | 1,514 | 1,517 | 1,511 | 1,516 | +0.86% | 24,200 | 392億2485万 | +0.26% |
| 02/05 | 1,494 | 1,515 | 1,494 | 1,503 | +0.67% | 19,300 | 388億8849万 | -0.53% |
| 02/04 | 15:00 自己株式の取得状況及び取得完了に関するお知らせ |
| 02/04 | 1,514 | 1,518 | 1,491 | 1,493 | -0.73% | 34,900 | 386億2975万 | -1.13% |
| 02/03 | 1,546 | 1,546 | 1,504 | 1,504 | -3.22% | 45,800 | 389億1436万 | -0.33% |
| 01/31 | 1,561 | 1,561 | 1,545 | 1,554 | -0.26% | 25,500 | 402億806万 | +3.12% |
| 01/30 | 1,540 | 1,558 | 1,540 | 1,558 | +1.3% | 39,000 | 403億1155万 | +3.66% |
| 01/29 | 1,534 | 1,540 | 1,532 | 1,538 | +0.26% | 34,600 | 397億9407万 | +2.67% |
| 01/28 | 1,538 | 1,542 | 1,533 | 1,534 | -0.32% | 40,300 | 396億9058万 | +2.61% |
| 01/27 | 1,521 | 1,539 | 1,519 | 1,539 | +1.25% | 36,900 | 398億1995万 | +3.15% |
| 01/24 | 1,528 | 1,535 | 1,516 | 1,520 | -0.52% | 32,800 | 393億2834万 | +2.08% |
| 01/23 | 1,532 | 1,539 | 1,520 | 1,528 | -0.26% | 33,500 | 395億3533万 | +2.76% |
| 01/22 | 1,532 | 1,543 | 1,521 | 1,532 | +0.79% | 46,800 | 396億3883万 | +3.1% |
| 01/21 | 1,519 | 1,536 | 1,518 | 1,520 | +0.13% | 36,000 | 393億2834万 | +2.43% |
| 01/20 | 1,493 | 1,519 | 1,493 | 1,518 | +1.95% | 39,800 | 392億7659万 | +2.36% |
| 01/17 | 1,483 | 1,494 | 1,473 | 1,489 | +0.2% | 29,100 | 385億2625万 | +0.47% |
| 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% |
| 10/02 | 15:00 自己株式の取得状況に関するお知らせ |
