| 2025 |
| 12/12 | 1,940 | 1,949 | 1,913 | 1,925 | -0.1% | 146,900 | 1310億5517万 | -2.92% |
| 12/11 | 1,934 | 1,935 | 1,903 | 1,927 | +0.47% | 113,800 | 1311億9133万 | -2.87% |
| 12/10 | 1,933 | 1,939 | 1,918 | 1,918 | -0.88% | 91,600 | 1305億7861万 | -3.38% |
| 12/09 | 1,975 | 1,990 | 1,932 | 1,935 | -1.28% | 119,100 | 1317億3598万 | -2.52% |
| 12/08 | 1,949 | 1,960 | 1,947 | 1,960 | +1.14% | 53,000 | 1334億3799万 | -1.21% |
| 12/05 | 1,958 | 1,963 | 1,938 | 1,938 | -1.72% | 80,800 | 1319億4022万 | -2.32% |
| 12/04 | 1,943 | 1,975 | 1,943 | 1,972 | +1.34% | 82,100 | 1342億5496万 | -0.6% |
| 12/03 | （5%ルール）スパークス・アセット・マネジメント（6.07%） |
| 12/03 | 1,980 | 1,987 | 1,945 | 1,946 | -2.11% | 123,000 | 1324億8487万 | -1.92% |
| 12/02 | 2,016 | 2,026 | 1,980 | 1,988 | -2.83% | 190,300 | 1353億4425万 | +0.1% |
| 12/01 | 2,042 | 2,065 | 2,038 | 2,046 | +0.15% | 129,400 | 1392億9293万 | +3.13% |
| 11/28 | 2,032 | 2,054 | 2,032 | 2,043 | +0.44% | 108,200 | 1390億8869万 | +3.08% |
| 11/27 | 2,011 | 2,038 | 2,003 | 2,034 | +0.64% | 84,900 | 1384億7596万 | +2.73% |
| 11/26 | 2,000 | 2,024 | 1,998 | 2,021 | +1.15% | 173,300 | 1375億9091万 | +2.23% |
| 11/25 | 2,000 | 2,013 | 1,984 | 1,998 | -0.35% | 150,800 | 1360億2506万 | +1.06% |
| 11/21 | 1,955 | 2,005 | 1,952 | 2,005 | +2.82% | 177,100 | 1365億162万 | +1.57% |
| 11/20 | 1,972 | 1,977 | 1,950 | 1,950 | -0.81% | 136,700 | 1327億5719万 | -1.12% |
| 11/19 | 1,976 | 1,998 | 1,960 | 1,966 | -0.51% | 150,800 | 1338億4648万 | -0.3% |
| 11/18 | 2,002 | 2,008 | 1,959 | 1,976 | -1.3% | 200,300 | 1345億2728万 | +0.25% |
| 11/17 | 2,028 | 2,059 | 1,987 | 2,002 | -0.2% | 337,300 | 1362億9738万 | +1.57% |
| 11/14 | （IR情報）16:20 2026年6月期第1四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,988 | 2,007 | 1,966 | 2,006 | +0.2% | 224,700 | 1365億6970万 | +1.83% |
| 11/13 | 2,017 | 2,026 | 2,002 | 2,002 | -1.33% | 210,300 | 1362億9738万 | +1.73% |
| 11/12 | 2,041 | 2,051 | 2,014 | 2,029 | -0.39% | 287,100 | 1381億3556万 | +3.2% |
| 11/11 | 1,990 | 2,077 | 1,969 | 2,037 | +2.36% | 538,500 | 1386億8020万 | +3.77% |
| 11/10 | 1,985 | 1,996 | 1,970 | 1,990 | +1.27% | 126,000 | 1354億8041万 | +1.63% |
| 11/07 | 1,955 | 1,973 | 1,945 | 1,965 | +1.03% | 151,800 | 1337億7840万 | +0.51% |
| 11/06 | 1,959 | 1,962 | 1,945 | 1,945 | +0.15% | 119,000 | 1324億1679万 | -0.41% |
| 11/05 | 1,933 | 1,962 | 1,918 | 1,942 | +1.04% | 202,200 | 1322億1254万 | -0.56% |
| 11/04 | 1,914 | 1,939 | 1,906 | 1,922 | -0.31% | 136,200 | 1308億5093万 | -1.59% |
| 10/31 | 1,956 | 1,965 | 1,918 | 1,928 | -1.58% | 221,400 | 1312億5941万 | -1.33% |
| 10/30 | 1,939 | 1,963 | 1,936 | 1,959 | +1.03% | 170,900 | 1333億6991万 | +0.2% |
| 10/29 | 1,962 | 1,974 | 1,911 | 1,939 | -1.22% | 290,900 | 1320億830万 | -0.77% |
| 10/28 | 1,983 | 1,984 | 1,958 | 1,963 | -1.01% | 170,600 | 1336億4224万 | +0.51% |
| 10/27 | 1,975 | 1,984 | 1,970 | 1,983 | +1.12% | 122,500 | 1350億385万 | +1.64% |
| 10/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 10/24 | 1,980 | 1,980 | 1,961 | 1,961 | -1.01% | 133,800 | 1335億608万 | +0.72% |
| 10/23 | 1,980 | 1,995 | 1,971 | 1,981 | -0.65% | 129,500 | 1348億6769万 | +1.85% |
| 10/22 | 1,989 | 1,999 | 1,980 | 1,994 | +1.17% | 144,300 | 1357億5274万 | +2.68% |
| 10/21 | 2,030 | 2,030 | 1,971 | 1,971 | -2.23% | 258,200 | 1341億8688万 | +1.65% |
| 10/20 | 2,008 | 2,018 | 1,978 | 2,016 | +4.56% | 269,900 | 1372億5051万 | +4.13% |
| 10/17 | 1,930 | 1,940 | 1,924 | 1,928 | -0.77% | 93,300 | 1312億5941万 | -0.1% |
| 10/16 | 1,963 | 1,975 | 1,926 | 1,943 | -1.02% | 140,700 | 1322億8062万 | +0.83% |
| 10/15 | 1,930 | 1,963 | 1,930 | 1,963 | +1.71% | 130,900 | 1336億4224万 | +2.03% |
| 10/14 | 1,935 | 1,958 | 1,915 | 1,930 | -1.83% | 164,600 | 1313億9558万 | +0.52% |
| 10/10 | 1,970 | 1,980 | 1,956 | 1,966 | -0.86% | 133,000 | 1338億4648万 | +2.61% |
| 10/09 | 1,951 | 1,983 | 1,950 | 1,983 | +1.17% | 149,200 | 1350億385万 | +3.82% |
| 10/08 | 1,964 | 1,974 | 1,960 | 1,960 | +0.26% | 139,700 | 1334億3799万 | +3% |
| 10/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.03%） |
| 10/07 | 1,946 | 1,959 | 1,941 | 1,955 | +0.51% | 125,600 | 1330億9759万 | +3.06% |
| 10/06 | 1,940 | 1,948 | 1,930 | 1,945 | +1.67% | 189,000 | 1324億1679万 | +2.91% |
| 10/03 | 1,939 | 1,944 | 1,907 | 1,913 | -0.36% | 91,200 | 1302億3821万 | +1.54% |
| 10/02 | 1,911 | 1,933 | 1,901 | 1,920 | -0.16% | 114,900 | 1307億1477万 | +2.18% |
| 10/01 | 1,940 | 1,940 | 1,913 | 1,923 | -1.13% | 142,800 | 1309億1901万 | +2.56% |
| 09/30 | 1,945 | 1,948 | 1,930 | 1,945 | -0.05% | 173,500 | 1324億1679万 | +4.01% |
| 09/29 | 1,970 | 1,975 | 1,946 | 1,946 | +0.1% | 167,300 | 1324億8487万 | +4.34% |
| 09/26 | 1,946 | 1,951 | 1,933 | 1,944 | +0.31% | 159,200 | 1323億4870万 | +4.52% |
| 09/25 | （IR情報）16:50 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 09/25 | 1,943 | 1,947 | 1,926 | 1,938 | -0.26% | 138,300 | 1319億4022万 | +4.47% |
| 09/24 | 1,935 | 1,946 | 1,929 | 1,943 | +1.25% | 152,800 | 1322億8062万 | +5.03% |
| 09/22 | 1,890 | 1,923 | 1,878 | 1,919 | +1.16% | 161,300 | 1306億4669万 | +4.07% |
| 09/19 | 1,895 | 1,902 | 1,883 | 1,897 | +0.64% | 339,000 | 1291億4892万 | +3.21% |
| 09/18 | 1,900 | 1,900 | 1,874 | 1,885 | -1.05% | 124,800 | 1283億3195万 | +2.78% |
| 09/17 | 1,925 | 1,930 | 1,886 | 1,905 | -1.14% | 210,300 | 1296億9356万 | +3.98% |
| 09/16 | 1,923 | 1,934 | 1,916 | 1,927 | +0.52% | 185,200 | 1311億9133万 | +5.36% |
| 09/12 | 1,917 | 1,933 | 1,910 | 1,917 | +1.32% | 257,700 | 1305億1053万 | +4.81% |
| 09/11 | 1,888 | 1,900 | 1,871 | 1,892 | +1.18% | 180,700 | 1288億851万 | +3.39% |
| 09/10 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 09/10 | 1,855 | 1,870 | 1,851 | 1,870 | +0.75% | 140,600 | 1273億1074万 | +2.07% |
| 09/09 | 1,865 | 1,877 | 1,852 | 1,856 | +0.05% | 110,300 | 1263億5761万 | +1.2% |
| 09/08 | 1,867 | 1,873 | 1,850 | 1,855 | +0.05% | 110,200 | 1262億8953万 | +1.03% |
| 09/05 | 1,845 | 1,858 | 1,840 | 1,854 | +1.04% | 159,000 | 1262億2145万 | +0.82% |
| 09/04 | 1,834 | 1,842 | 1,817 | 1,835 | +0.49% | 153,800 | 1249億2792万 | -0.38% |
| 09/03 | （IR情報）15:30 業績条件付譲渡制限付株式報酬制度の導入に関するお知らせ |
| 09/03 | 1,809 | 1,831 | 1,809 | 1,826 | +0.77% | 207,200 | 1243億1519万 | -1.03% |
| 09/02 | 1,800 | 1,839 | 1,797 | 1,812 | +1.17% | 245,500 | 1233億6206万 | -1.95% |
| 09/01 | 1,790 | 1,805 | 1,781 | 1,791 | -0.11% | 222,900 | 1219億3237万 | -3.35% |
| 08/29 | 1,778 | 1,793 | 1,772 | 1,793 | +0.39% | 238,900 | 1220億6853万 | -3.45% |
| 08/28 | 1,800 | 1,809 | 1,784 | 1,786 | -1% | 266,300 | 1215億9197万 | -4.08% |
| 08/27 | 1,805 | 1,818 | 1,797 | 1,804 | -0.33% | 197,000 | 1228億1742万 | -3.37% |
| 08/26 | 1,810 | 1,819 | 1,807 | 1,810 | 0% | 330,200 | 1232億2590万 | -3.21% |
| 08/25 | 1,810 | 1,827 | 1,801 | 1,810 | -0.28% | 200,300 | 1232億2590万 | -3.36% |
| 08/22 | 1,808 | 1,820 | 1,794 | 1,815 | +0.39% | 142,800 | 1235億6631万 | -3.25% |
| 08/21 | 1,826 | 1,845 | 1,808 | 1,808 | -0.99% | 198,800 | 1230億8974万 | -3.78% |
| 08/20 | 1,818 | 1,827 | 1,794 | 1,826 | +1.11% | 359,500 | 1243億1519万 | -3.08% |
| 08/19 | 1,792 | 1,809 | 1,792 | 1,806 | +0.78% | 248,500 | 1229億5358万 | -4.39% |
| 08/18 | 1,796 | 1,811 | 1,790 | 1,792 | +0.39% | 316,500 | 1220億45万 | -5.34% |
| 08/15 | 1,760 | 1,790 | 1,753 | 1,785 | +0.11% | 431,900 | 1215億2389万 | -5.9% |
| 08/14 | 1,821 | 1,835 | 1,778 | 1,783 | -2.99% | 370,400 | 1213億8773万 | -6.31% |
| 08/13 | 1,821 | 1,857 | 1,812 | 1,838 | +0.22% | 392,300 | 1251億3216万 | -3.57% |
| 08/12 | 1,826 | 1,855 | 1,792 | 1,834 | -4.63% | 938,900 | 1248億5984万 | -3.73% |
| 08/08 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 08/08 | （IR情報）15:30 2025年6月期期末配当予想に関するお知らせ |
| 08/08 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 08/08 | （IR情報）15:30 2025年6月期決算説明資料 |
| 08/08 | （IR情報）15:30 2025年6月期決算短信〔日本基準〕(連結) |
| 08/08 | 1,950 | 1,957 | 1,917 | 1,923 | -1.38% | 286,400 | 1309億1901万 | +0.94% |
| 08/07 | 1,956 | 1,966 | 1,942 | 1,950 | +0.41% | 113,900 | 1327億5719万 | +2.52% |
| 08/06 | 1,927 | 1,953 | 1,916 | 1,942 | +1.04% | 103,400 | 1322億1254万 | +2.32% |
| 08/05 | 1,918 | 1,934 | 1,915 | 1,922 | +0.52% | 108,400 | 1308億5093万 | +1.48% |
| 08/04 | 1,918 | 1,926 | 1,900 | 1,912 | -0.88% | 75,700 | 1301億7013万 | +1% |
| 08/01 | 1,913 | 1,937 | 1,906 | 1,929 | +0.94% | 134,300 | 1313億2750万 | +1.96% |
| 07/31 | 1,925 | 1,934 | 1,901 | 1,911 | -0.21% | 187,700 | 1301億204万 | +1.06% |
| 07/30 | 1,914 | 1,920 | 1,900 | 1,915 | +0.1% | 103,000 | 1303億7437万 | +1.27% |
| 07/29 | 1,910 | 1,919 | 1,902 | 1,913 | -0.21% | 66,300 | 1302億3821万 | +1.22% |
| 07/28 | 1,914 | 1,924 | 1,905 | 1,917 | +0.26% | 75,500 | 1305億1053万 | +1.54% |
| 07/25 | 1,898 | 1,920 | 1,882 | 1,912 | +0.21% | 126,600 | 1301億7013万 | +1.32% |
| 07/24 | 1,899 | 1,914 | 1,881 | 1,908 | +0.26% | 122,800 | 1298億9780万 | +1.17% |
| 07/23 | 1,908 | 1,917 | 1,892 | 1,903 | +0.37% | 129,000 | 1295億5740万 | +0.85% |
| 07/22 | 1,876 | 1,904 | 1,867 | 1,896 | +1.07% | 138,200 | 1290億8084万 | +0.42% |
| 07/18 | 1,903 | 1,910 | 1,874 | 1,876 | -0.9% | 129,200 | 1277億1922万 | -0.74% |
| 07/17 | 1,870 | 1,899 | 1,862 | 1,893 | +0.16% | 135,200 | 1288億7659万 | -0.05% |
