| 2024 |
| 08/28 | 1,728 | 1,728 | 1,698 | 1,704 | -1.39% | 11,500 | 131億8818万 | +3.21% |
| 08/27 | 1,686 | 1,728 | 1,686 | 1,728 | +2.13% | 19,300 | 133億7393万 | +4.47% |
| 08/26 | 1,692 | 1,703 | 1,680 | 1,692 | 0% | 19,400 | 130億9531万 | +2.17% |
| 08/23 | 1,676 | 1,692 | 1,674 | 1,692 | +0.95% | 20,500 | 130億9531万 | +1.93% |
| 08/22 | 1,671 | 1,691 | 1,671 | 1,676 | +0.66% | 21,000 | 129億7148万 | +0.72% |
| 08/21 | 1,659 | 1,675 | 1,647 | 1,665 | -0.3% | 25,000 | 128億8634万 | -0.3% |
| 08/20 | 1,666 | 1,688 | 1,658 | 1,670 | +0.78% | 25,100 | 129億2504万 | -0.36% |
| 08/19 | 1,688 | 1,703 | 1,657 | 1,657 | -2.47% | 36,000 | 128億2443万 | -1.54% |
| 08/16 | 1,703 | 1,707 | 1,675 | 1,699 | +0.71% | 35,300 | 131億4949万 | +0.59% |
| 08/15 | 1,670 | 1,701 | 1,670 | 1,687 | +1.38% | 24,600 | 130億5661万 | -0.35% |
| 08/14 | 1,673 | 1,688 | 1,662 | 1,664 | +0.67% | 21,200 | 128億7860万 | -1.94% |
| 08/13 | 1,660 | 1,669 | 1,625 | 1,653 | -0.42% | 44,900 | 127億9347万 | -2.94% |
| 08/09 | 1,698 | 1,698 | 1,635 | 1,660 | +11.11% | 93,400 | 128億4764万 | -2.92% |
| 08/08 | （IR情報）15:10 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | （IR情報）15:10 自己株式取得に係る事項の決定に関するお知らせ |
| 08/08 | 1,511 | 1,522 | 1,483 | 1,494 | +0.88% | 63,900 | 115億6288万 | -12.99% |
| 08/07 | 1,458 | 1,533 | 1,451 | 1,481 | -0.34% | 47,600 | 114億6227万 | -14.44% |
| 08/06 | 1,392 | 1,500 | 1,392 | 1,486 | +16.37% | 86,100 | 115億96万 | -14.84% |
| 08/05 | 1,474 | 1,489 | 1,250 | 1,277 | -19.69% | 238,400 | 98億8340万 | -27.4% |
| 08/02 | 1,627 | 1,627 | 1,575 | 1,590 | -5.64% | 118,500 | 123億588万 | -10.77% |
| 08/01 | 1,730 | 1,730 | 1,681 | 1,685 | -3.05% | 45,100 | 130億4113万 | -5.92% |
| 07/31 | 1,729 | 1,745 | 1,722 | 1,738 | +0.46% | 15,000 | 134億5133万 | -3.28% |
| 07/30 | 1,746 | 1,746 | 1,730 | 1,730 | -0.69% | 15,300 | 133億8941万 | -4% |
| 07/29 | 1,741 | 1,748 | 1,734 | 1,742 | +0.81% | 11,300 | 134億8229万 | -3.54% |
| 07/26 | 1,723 | 1,742 | 1,721 | 1,728 | +0.52% | 12,700 | 133億7393万 | -4.48% |
| 07/25 | 1,749 | 1,749 | 1,717 | 1,719 | -2.33% | 66,000 | 133億428万 | -5.18% |
| 07/24 | 1,771 | 1,780 | 1,760 | 1,760 | -0.79% | 23,900 | 136億2160万 | -3.08% |
| 07/23 | 1,788 | 1,800 | 1,771 | 1,774 | -0.11% | 12,500 | 137億2995万 | -2.37% |
| 07/22 | 1,782 | 1,786 | 1,769 | 1,776 | -0.73% | 23,300 | 137億4543万 | -2.26% |
| 07/19 | 1,800 | 1,805 | 1,785 | 1,789 | -0.94% | 34,300 | 138億4605万 | -1.54% |
| 07/18 | 1,816 | 1,816 | 1,799 | 1,806 | -0.55% | 20,600 | 139億7762万 | -0.55% |
| 07/17 | 1,841 | 1,845 | 1,816 | 1,816 | -0.49% | 17,900 | 140億5501万 | 0% |
| 07/16 | 1,846 | 1,846 | 1,825 | 1,825 | -0.65% | 24,100 | 141億2467万 | +0.55% |
| 07/12 | 1,795 | 1,837 | 1,793 | 1,837 | +1.6% | 22,200 | 142億1754万 | +1.27% |
| 07/11 | 1,797 | 1,809 | 1,797 | 1,808 | +0.72% | 17,200 | 139億9310万 | -0.17% |
| 07/10 | 1,797 | 1,807 | 1,792 | 1,795 | -0.33% | 12,600 | 138億9248万 | -0.83% |
| 07/09 | 1,815 | 1,820 | 1,796 | 1,801 | -0.77% | 22,200 | 139億3892万 | -0.44% |
| 07/08 | 1,820 | 1,830 | 1,814 | 1,815 | -0.11% | 8,900 | 140億4727万 | +0.33% |
| 07/05 | 1,840 | 1,844 | 1,817 | 1,817 | -0.82% | 23,300 | 140億6275万 | +0.5% |
| 07/04 | 1,836 | 1,845 | 1,826 | 1,832 | -0.43% | 26,300 | 141億7885万 | +1.33% |
| 07/03 | 1,846 | 1,852 | 1,840 | 1,840 | +0.22% | 7,300 | 142億4076万 | +1.94% |
| 07/02 | 1,854 | 1,859 | 1,836 | 1,836 | -0.76% | 13,700 | 142億981万 | +1.89% |
| 07/01 | 1,847 | 1,851 | 1,832 | 1,850 | +0.65% | 15,400 | 143億1816万 | +2.72% |
| 06/28 | 1,830 | 1,840 | 1,825 | 1,838 | +0.55% | 11,900 | 142億2528万 | +2.17% |
| 06/27 | 1,830 | 1,836 | 1,828 | 1,828 | 0% | 7,900 | 141億4789万 | +1.78% |
| 06/26 | 1,859 | 1,859 | 1,824 | 1,828 | -1.19% | 15,100 | 141億4789万 | +1.84% |
| 06/25 | 1,836 | 1,858 | 1,836 | 1,850 | +0.82% | 17,800 | 143億1816万 | +3.12% |
| 06/24 | 1,839 | 1,843 | 1,831 | 1,835 | +0.66% | 12,700 | 142億207万 | +2.34% |
| 06/21 | 1,842 | 1,842 | 1,815 | 1,823 | 0% | 31,100 | 141億919万 | +1.67% |
| 06/20 | （IR情報）15:10 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 |
| 06/20 | 1,810 | 1,829 | 1,810 | 1,823 | +1.22% | 21,100 | 141億919万 | +1.62% |
| 06/19 | 1,782 | 1,808 | 1,782 | 1,801 | +1.07% | 20,800 | 139億3892万 | +0.39% |
| 06/18 | 1,779 | 1,785 | 1,765 | 1,782 | +0.56% | 20,200 | 137億9187万 | -0.78% |
| 06/17 | 1,780 | 1,780 | 1,754 | 1,772 | -0.62% | 17,400 | 137億1447万 | -1.56% |
| 06/14 | 1,768 | 1,790 | 1,765 | 1,783 | +0.73% | 7,500 | 137億9961万 | -0.94% |
| 06/13 | 1,805 | 1,805 | 1,751 | 1,770 | -1.56% | 24,000 | 136億9899万 | -1.78% |
| 06/12 | 1,797 | 1,808 | 1,795 | 1,798 | +0.06% | 9,400 | 139億1570万 | -0.39% |
| 06/11 | 1,794 | 1,806 | 1,794 | 1,797 | +0.84% | 19,900 | 139億796万 | -0.61% |
| 06/10 | 1,780 | 1,796 | 1,764 | 1,782 | +0.17% | 22,100 | 137億9187万 | -1.66% |
| 06/07 | 1,766 | 1,782 | 1,760 | 1,779 | +0.45% | 20,200 | 137億6865万 | -2.04% |
| 06/06 | 1,799 | 1,799 | 1,766 | 1,771 | +0.28% | 14,400 | 137億673万 | -2.69% |
| 06/05 | 1,804 | 1,804 | 1,766 | 1,766 | -2.11% | 18,500 | 136億6804万 | -3.23% |
| 06/04 | 1,803 | 1,808 | 1,787 | 1,804 | +0.06% | 15,000 | 139億6214万 | -1.37% |
| 06/03 | 1,810 | 1,822 | 1,799 | 1,803 | +0.22% | 31,800 | 139億5440万 | -1.58% |
| 05/31 | 1,778 | 1,799 | 1,778 | 1,799 | +1.3% | 12,900 | 139億2344万 | -2.02% |
| 05/30 | 1,756 | 1,779 | 1,731 | 1,776 | +0.79% | 37,400 | 137億4543万 | -3.43% |
| 05/29 | 1,786 | 1,800 | 1,762 | 1,762 | -1.89% | 20,300 | 136億3708万 | -4.4% |
| 05/28 | 1,791 | 1,813 | 1,790 | 1,796 | -0.44% | 13,300 | 139億22万 | -2.76% |
| 05/27 | 1,778 | 1,806 | 1,775 | 1,804 | +1.46% | 20,000 | 139億6214万 | -2.59% |
| 05/24 | 1,771 | 1,795 | 1,768 | 1,778 | -0.67% | 23,900 | 137億6091万 | -4.15% |
| 05/23 | 1,801 | 1,802 | 1,785 | 1,790 | -0.67% | 34,600 | 138億5379万 | -3.76% |
| 05/22 | 1,820 | 1,832 | 1,800 | 1,802 | -0.88% | 24,500 | 139億4666万 | -3.38% |
| 05/21 | 1,850 | 1,865 | 1,817 | 1,818 | -1.73% | 38,900 | 140億7049万 | -2.78% |
| 05/20 | 1,842 | 1,862 | 1,836 | 1,850 | +0.54% | 29,600 | 143億1816万 | -1.33% |
| 05/17 | （IR情報）15:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 05/17 | 1,830 | 1,850 | 1,822 | 1,840 | +0.33% | 22,900 | 142億4076万 | -2.08% |
| 05/16 | 1,851 | 1,856 | 1,817 | 1,834 | -0.97% | 42,300 | 141億9433万 | -2.6% |
| 05/15 | 1,882 | 1,898 | 1,852 | 1,852 | -1.59% | 28,500 | 143億3364万 | -1.8% |
| 05/14 | 1,870 | 1,925 | 1,870 | 1,882 | +6.57% | 136,800 | 145億6582万 | -0.32% |
| 05/13 | （IR情報）15:10 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:10 剰余金の配当(増配)に関するお知らせ |
| 05/13 | 1,825 | 1,825 | 1,744 | 1,766 | -3.23% | 162,200 | 136億6804万 | -6.46% |
| 05/10 | 1,847 | 1,850 | 1,811 | 1,825 | -1.19% | 39,000 | 141億2467万 | -3.59% |
| 05/09 | 1,864 | 1,865 | 1,844 | 1,847 | -1.49% | 34,500 | 142億9494万 | -2.64% |
| 05/08 | 1,884 | 1,898 | 1,875 | 1,875 | -1.52% | 14,200 | 145億1165万 | -1.47% |
| 05/07 | 1,885 | 1,905 | 1,859 | 1,904 | +1.49% | 27,900 | 147億3609万 | -0.16% |
| 05/02 | 1,885 | 1,888 | 1,872 | 1,876 | -0.64% | 12,000 | 145億1939万 | -1.78% |
| 05/01 | 1,874 | 1,898 | 1,860 | 1,888 | +0.43% | 23,500 | 146億1226万 | -1.46% |
| 04/30 | 1,880 | 1,897 | 1,874 | 1,880 | +0.86% | 16,900 | 145億5035万 | -2.13% |
| 04/26 | 1,881 | 1,881 | 1,854 | 1,864 | -0.96% | 19,000 | 144億2651万 | -3.27% |
| 04/25 | 1,894 | 1,894 | 1,870 | 1,882 | -1.16% | 21,300 | 145億6582万 | -2.64% |
| 04/24 | 1,897 | 1,910 | 1,892 | 1,904 | +1.01% | 11,600 | 147億3609万 | -1.86% |
| 04/23 | 1,897 | 1,909 | 1,883 | 1,885 | +0.21% | 12,700 | 145億8904万 | -3.08% |
| 04/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.19%） |
| 04/22 | 1,866 | 1,891 | 1,853 | 1,881 | +1.02% | 22,300 | 145億5808万 | -3.54% |
| 04/19 | 1,902 | 1,910 | 1,838 | 1,862 | -2.1% | 47,500 | 144億1103万 | -4.76% |
| 04/18 | 1,870 | 1,912 | 1,870 | 1,902 | +0.63% | 10,200 | 147億2062万 | -2.96% |
| 04/17 | 1,895 | 1,910 | 1,867 | 1,890 | -0.21% | 39,200 | 146億2774万 | -3.72% |
| 04/16 | 1,902 | 1,916 | 1,890 | 1,894 | -1.35% | 40,500 | 146億5870万 | -3.71% |
| 04/15 | 1,901 | 1,928 | 1,901 | 1,920 | -0.21% | 25,200 | 148億5993万 | -2.54% |
| 04/12 | 1,950 | 1,950 | 1,919 | 1,924 | -1.33% | 31,100 | 148億9089万 | -2.48% |
| 04/11 | 1,945 | 1,960 | 1,924 | 1,950 | -0.05% | 23,600 | 150億9211万 | -1.37% |
| 04/10 | 1,941 | 1,967 | 1,941 | 1,951 | +0.46% | 30,400 | 150億9985万 | -1.46% |
| 04/09 | 1,913 | 1,952 | 1,913 | 1,942 | +1.94% | 45,500 | 150億3020万 | -2.12% |
| 04/08 | 1,906 | 1,924 | 1,892 | 1,905 | +0.74% | 25,000 | 147億4383万 | -4.18% |
| 04/05 | 1,880 | 1,905 | 1,860 | 1,891 | -0.26% | 41,900 | 146億3548万 | -5.21% |
| 04/04 | 1,921 | 1,921 | 1,896 | 1,896 | -0.05% | 27,200 | 146億7418万 | -5.29% |
