| 2025 |
| 05/09 | 6,320 | 6,340 | 6,320 | 6,330 | +1.77% | 1,849,700 | 2755億9047万 | +22.22% |
| 05/08 | （IR情報）15:30 支配株主である三菱商事株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 05/08 | （IR情報）15:30 剰余金の配当(無配)に関するお知らせ |
| 05/08 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 5,470 | 6,330 | 5,410 | 6,220 | +14.97% | 803,900 | 2708億138万 | +21.34% |
| 05/07 | 5,340 | 5,430 | 5,340 | 5,410 | +1.12% | 58,500 | 2355億3625万 | +6.62% |
| 05/02 | 5,340 | 5,390 | 5,300 | 5,350 | +0.19% | 60,700 | 2329億2402万 | +5.75% |
| 05/01 | 5,350 | 5,360 | 5,300 | 5,340 | 0% | 55,100 | 2324億8864万 | +5.74% |
| 04/30 | 5,320 | 5,370 | 5,290 | 5,340 | +0.75% | 69,400 | 2324億8864万 | +5.97% |
| 04/28 | 5,260 | 5,320 | 5,250 | 5,300 | +2.12% | 76,800 | 2307億4716万 | +5.41% |
| 04/25 | 5,230 | 5,270 | 5,180 | 5,190 | -1.14% | 44,400 | 2259億5806万 | +3.41% |
| 04/24 | 5,270 | 5,300 | 5,220 | 5,250 | -0.38% | 49,200 | 2285億7030万 | +4.73% |
| 04/23 | 5,260 | 5,310 | 5,240 | 5,270 | +0.38% | 51,800 | 2294億4104万 | +5.27% |
| 04/22 | 5,190 | 5,260 | 5,170 | 5,250 | +0.77% | 64,100 | 2285億7030万 | +5.04% |
| 04/21 | 5,190 | 5,210 | 5,140 | 5,210 | 0% | 37,700 | 2268億2881万 | +4.49% |
| 04/18 | 5,130 | 5,220 | 5,130 | 5,210 | +1.96% | 46,600 | 2268億2881万 | +4.7% |
| 04/17 | 5,030 | 5,110 | 5,030 | 5,110 | +1.19% | 34,600 | 2224億7509万 | +2.92% |
| 04/16 | 4,990 | 5,080 | 4,990 | 5,050 | +1.81% | 50,600 | 2198億6286万 | +1.84% |
| 04/15 | 5,030 | 5,030 | 4,955 | 4,960 | -0.6% | 31,900 | 2159億4451万 | +0.1% |
| 04/14 | 4,970 | 5,030 | 4,920 | 4,990 | +1.84% | 59,600 | 2172億5062万 | +0.67% |
| 04/11 | 4,770 | 4,915 | 4,740 | 4,900 | -1.31% | 89,900 | 2133億3228万 | -1.23% |
| 04/10 | 4,945 | 4,980 | 4,845 | 4,965 | +4.86% | 90,200 | 2161億6219万 | -0.02% |
| 04/09 | 4,745 | 4,770 | 4,665 | 4,735 | -1.66% | 91,300 | 2061億4864万 | -4.69% |
| 04/08 | 4,770 | 4,825 | 4,745 | 4,815 | +4.56% | 70,600 | 2096億3161万 | -3.22% |
| 04/07 | 4,500 | 4,695 | 4,470 | 4,605 | -4.06% | 149,100 | 2004億8880万 | -7.46% |
| 04/04 | 4,845 | 4,875 | 4,720 | 4,800 | -2.64% | 114,400 | 2089億7856万 | -3.65% |
| 04/03 | 4,835 | 4,940 | 4,825 | 4,930 | -0.4% | 74,200 | 2146億3839万 | -1.06% |
| 04/02 | 5,020 | 5,030 | 4,940 | 4,950 | -1.2% | 52,800 | 2155億914万 | -0.48% |
| 04/01 | 4,975 | 5,080 | 4,975 | 5,010 | +2.14% | 61,400 | 2181億2137万 | +0.93% |
| 03/31 | 4,980 | 4,980 | 4,855 | 4,905 | -2.49% | 91,900 | 2135億4996万 | -0.93% |
| 03/28 | 5,040 | 5,060 | 4,985 | 5,030 | -1.95% | 60,700 | 2189億9211万 | +1.76% |
| 03/27 | 5,070 | 5,130 | 5,040 | 5,130 | +1.18% | 75,400 | 2233億4583万 | +4.01% |
| 03/26 | 5,070 | 5,110 | 5,040 | 5,070 | 0% | 77,500 | 2207億3360万 | +3.07% |
| 03/25 | 5,050 | 5,100 | 5,050 | 5,070 | 0% | 40,400 | 2207億3360万 | +3.28% |
| 03/24 | 5,040 | 5,080 | 5,010 | 5,070 | +0.6% | 56,200 | 2207億3360万 | +3.49% |
| 03/21 | 5,070 | 5,080 | 5,040 | 5,040 | -0.59% | 58,100 | 2194億2748万 | +3.07% |
| 03/19 | 5,060 | 5,090 | 5,030 | 5,070 | 0% | 43,700 | 2207億3360万 | +3.83% |
| 03/18 | 4,965 | 5,090 | 4,965 | 5,070 | +2.22% | 60,400 | 2207億3360万 | +4.04% |
| 03/17 | 4,950 | 4,985 | 4,945 | 4,960 | +0.2% | 40,800 | 2159億4451万 | +1.99% |
| 03/14 | 4,910 | 4,965 | 4,885 | 4,950 | +0.2% | 56,300 | 2155億914万 | +1.85% |
| 03/13 | 4,925 | 4,975 | 4,925 | 4,940 | -0.5% | 76,700 | 2150億7376万 | +1.81% |
| 03/12 | 4,900 | 5,000 | 4,900 | 4,965 | +0.51% | 63,000 | 2161億6219万 | +2.48% |
| 03/11 | 4,980 | 5,000 | 4,885 | 4,940 | -1.4% | 80,900 | 2150億7376万 | +2.02% |
| 03/10 | 5,080 | 5,080 | 4,985 | 5,010 | -1.76% | 87,800 | 2181億2137万 | +3.43% |
| 03/07 | 5,030 | 5,100 | 4,975 | 5,100 | +1.39% | 108,000 | 2220億3972万 | +5.31% |
| 03/06 | 5,060 | 5,090 | 5,030 | 5,030 | +0.6% | 76,300 | 2189億9211万 | +3.99% |
| 03/05 | 4,960 | 5,030 | 4,950 | 5,000 | +1.63% | 133,700 | 2176億8600万 | +3.43% |
| 03/04 | 4,900 | 4,940 | 4,870 | 4,920 | +1.55% | 99,900 | 2142億302万 | +1.86% |
| 03/03 | 4,805 | 4,865 | 4,795 | 4,845 | +2.11% | 53,500 | 2109億3773万 | +0.37% |
| 02/28 | 4,800 | 4,805 | 4,745 | 4,745 | -1.66% | 111,000 | 2065億8401万 | -1.7% |
| 02/27 | 4,710 | 4,835 | 4,710 | 4,825 | +2.44% | 64,000 | 2100億6699万 | -0.12% |
| 02/26 | 4,690 | 4,715 | 4,665 | 4,710 | +0.43% | 61,100 | 2050億6021万 | -2.46% |
| 02/25 | 4,705 | 4,725 | 4,685 | 4,690 | -0.21% | 67,200 | 2041億8946万 | -2.98% |
| 02/21 | 4,700 | 4,730 | 4,690 | 4,700 | 0% | 58,900 | 2046億2484万 | -2.85% |
| 02/20 | 4,755 | 4,755 | 4,700 | 4,700 | -1.16% | 53,400 | 2046億2484万 | -2.89% |
| 02/19 | 4,795 | 4,825 | 4,755 | 4,755 | -1.14% | 45,500 | 2070億1938万 | -1.8% |
| 02/18 | 4,805 | 4,835 | 4,800 | 4,810 | +0.1% | 33,900 | 2094億1393万 | -0.58% |
| 02/17 | 4,845 | 4,850 | 4,805 | 4,805 | -0.31% | 45,800 | 2091億9624万 | -0.66% |
| 02/14 | 4,845 | 4,865 | 4,810 | 4,820 | -0.52% | 23,600 | 2098億4930万 | -0.35% |
| 02/13 | 4,870 | 4,880 | 4,820 | 4,845 | -0.41% | 42,700 | 2109億3773万 | +0.14% |
| 02/12 | 4,870 | 4,870 | 4,810 | 4,865 | +1.04% | 71,400 | 2118億847万 | +0.52% |
| 02/10 | 4,830 | 4,830 | 4,795 | 4,815 | -0.41% | 62,400 | 2096億3161万 | -0.58% |
| 02/07 | 4,840 | 4,875 | 4,815 | 4,835 | -0.72% | 75,400 | 2105億236万 | -0.33% |
| 02/06 | 4,775 | 4,905 | 4,775 | 4,870 | +2.2% | 65,500 | 2120億2616万 | +0.27% |
| 02/05 | 4,815 | 4,850 | 4,755 | 4,765 | +0.11% | 129,400 | 2074億5475万 | -2.04% |
| 02/04 | （IR情報）14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 4,935 | 4,960 | 4,730 | 4,760 | -2.76% | 151,600 | 2072億3707万 | -2.34% |
| 02/03 | 4,945 | 4,960 | 4,875 | 4,895 | -1.9% | 88,900 | 2131億1459万 | +0.25% |
| 01/31 | 4,990 | 4,995 | 4,965 | 4,990 | 0% | 51,500 | 2172億5062万 | +2.13% |
| 01/30 | 4,910 | 4,995 | 4,910 | 4,990 | +0.81% | 64,100 | 2172億5062万 | +2.17% |
| 01/29 | 4,930 | 4,970 | 4,920 | 4,950 | 0% | 43,200 | 2155億914万 | +1.37% |
| 01/28 | 4,940 | 4,970 | 4,920 | 4,950 | +1.02% | 50,900 | 2155億914万 | +1.41% |
| 01/27 | （IR情報）16:00 組織改編及び役員人事等に関するお知らせ |
| 01/27 | 4,905 | 4,915 | 4,870 | 4,900 | +1.24% | 40,900 | 2133億3228万 | +0.39% |
| 01/24 | 4,875 | 4,885 | 4,840 | 4,840 | 0% | 47,100 | 2107億2004万 | -0.9% |
| 01/23 | 4,845 | 4,850 | 4,815 | 4,840 | -0.21% | 72,300 | 2107億2004万 | -1.08% |
| 01/22 | 4,795 | 4,850 | 4,790 | 4,850 | +1.36% | 47,300 | 2111億5542万 | -1.02% |
| 01/21 | 4,830 | 4,850 | 4,785 | 4,785 | -0.93% | 47,200 | 2083億2550万 | -2.43% |
| 01/20 | 4,820 | 4,900 | 4,810 | 4,830 | +0.73% | 59,900 | 2102億8467万 | -1.61% |
| 01/17 | 4,750 | 4,795 | 4,700 | 4,795 | +1.05% | 69,800 | 2087億6087万 | -2.42% |
| 01/16 | 4,735 | 4,785 | 4,735 | 4,745 | 0% | 80,900 | 2065億8401万 | -3.54% |
| 01/15 | 4,695 | 4,745 | 4,690 | 4,745 | +1.82% | 68,800 | 2065億8401万 | -3.67% |
| 01/14 | 4,760 | 4,765 | 4,645 | 4,660 | -2.51% | 128,400 | 2028億8335万 | -5.52% |
| 01/10 | 4,805 | 4,815 | 4,775 | 4,780 | -0.42% | 58,900 | 2081億781万 | -3.22% |
| 01/09 | 4,830 | 4,830 | 4,795 | 4,800 | -1.03% | 68,900 | 2089億7856万 | -2.83% |
| 01/08 | 4,880 | 4,940 | 4,850 | 4,850 | -0.72% | 93,300 | 2111億5542万 | -1.82% |
| 01/07 | 4,970 | 4,975 | 4,885 | 4,885 | -1.41% | 121,700 | 2126億7922万 | -1.07% |
| 01/06 | 5,040 | 5,050 | 4,955 | 4,955 | -1.29% | 83,000 | 2157億2682万 | +0.43% |
| 2024 |
| 12/30 | 4,995 | 5,060 | 4,990 | 5,020 | +0.7% | 62,200 | 2185億5674万 | +1.8% |
| 12/27 | 5,010 | 5,030 | 4,970 | 4,985 | -0.89% | 69,200 | 2170億3294万 | +1.22% |
| 12/26 | 5,000 | 5,040 | 5,000 | 5,030 | +0.4% | 48,100 | 2189億9211万 | +2.24% |
| 12/25 | 5,000 | 5,020 | 4,985 | 5,010 | +0.4% | 46,800 | 2181億2137万 | +2.02% |
| 12/24 | 4,985 | 5,010 | 4,970 | 4,990 | +0.1% | 53,600 | 2172億5062万 | +1.75% |
| 12/23 | 4,950 | 5,000 | 4,935 | 4,985 | +1.12% | 69,900 | 2170億3294万 | +1.73% |
| 12/20 | 4,980 | 4,980 | 4,905 | 4,930 | -0.9% | 86,400 | 2146億3839万 | +0.63% |
| 12/19 | 4,880 | 4,990 | 4,865 | 4,975 | +1.74% | 78,500 | 2165億9757万 | +1.55% |
| 12/18 | 4,985 | 5,010 | 4,890 | 4,890 | -1.41% | 88,200 | 2128億9690万 | -0.14% |
| 12/17 | 4,965 | 5,010 | 4,935 | 4,960 | -0.3% | 54,100 | 2159億4451万 | +1.31% |
| 12/16 | 5,060 | 5,100 | 4,950 | 4,975 | -1.49% | 60,700 | 2165億9757万 | +1.74% |
| 12/13 | 4,980 | 5,090 | 4,980 | 5,050 | +0.8% | 101,600 | 2198億6286万 | +3.42% |
| 12/12 | 4,975 | 5,040 | 4,960 | 5,010 | +1.21% | 83,400 | 2181億2137万 | +2.81% |
| 12/11 | 4,930 | 4,975 | 4,890 | 4,950 | +0.41% | 70,600 | 2155億914万 | +1.79% |
| 12/10 | 4,975 | 4,990 | 4,905 | 4,930 | -0.3% | 54,900 | 2146億3839万 | +1.46% |
| 12/09 | 4,945 | 4,965 | 4,905 | 4,945 | +0.41% | 51,700 | 2152億9145万 | +1.87% |
| 12/06 | 4,900 | 4,950 | 4,895 | 4,925 | +0.1% | 51,100 | 2144億2071万 | +1.59% |
