| 2024 |
| 09/18 | 2,828 | 2,886 | 2,808 | 2,860 | +2.95% | 21,400 | 257億7306万 | +3.29% |
| 09/17 | 2,881 | 2,885 | 2,723 | 2,778 | -2.9% | 38,400 | 250億3411万 | +0.54% |
| 09/17 | （空売り報告）モルガン・スタンレーMUFG証券 48,153株（0.53%）再IN |
| 09/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,327株（0.53%）+0.02% |
| 09/13 | 2,846 | 2,883 | 2,820 | 2,861 | +0.88% | 22,600 | 257億8207万 | +3.7% |
| 09/12 | 2,812 | 2,897 | 2,786 | 2,836 | +3.28% | 38,300 | 255億5678万 | +3.28% |
| 09/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,427株（0.51%）+0.01% |
| 09/11 | 2,722 | 2,804 | 2,706 | 2,746 | +0.59% | 25,900 | 247億4574万 | +0.15% |
| 09/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 45,327株（0.5%）新規 |
| 09/10 | 2,682 | 2,772 | 2,669 | 2,730 | +2.48% | 21,300 | 246億155万 | -0.4% |
| 09/09 | 2,667 | 2,688 | 2,602 | 2,664 | -1.95% | 28,100 | 240億679万 | -2.88% |
| 09/06 | 2,767 | 2,800 | 2,700 | 2,717 | -1.81% | 19,800 | 244億8440万 | -1.06% |
| 09/05 | 2,728 | 2,784 | 2,727 | 2,767 | +1.1% | 19,100 | 249億3498万 | +0.62% |
| 09/04 | 2,751 | 2,799 | 2,730 | 2,737 | -1.33% | 13,900 | 246億6463万 | -0.76% |
| 09/03 | 2,784 | 2,806 | 2,771 | 2,774 | +0.11% | 7,900 | 249億9806万 | +0.4% |
| 09/02 | 2,778 | 2,783 | 2,721 | 2,771 | +0.76% | 8,000 | 249億7103万 | +0.07% |
| 08/30 | 2,741 | 2,798 | 2,741 | 2,750 | +1.25% | 10,600 | 247億8179万 | -0.87% |
| 08/29 | 2,712 | 2,745 | 2,701 | 2,716 | -1.27% | 9,400 | 244億7539万 | -2.27% |
| 08/28 | 2,753 | 2,755 | 2,727 | 2,751 | +0.51% | 12,800 | 247億9080万 | -1.43% |
| 08/27 | 2,733 | 2,756 | 2,712 | 2,737 | +0.15% | 17,200 | 246億6463万 | -2.46% |
| 08/26 | 2,766 | 2,779 | 2,700 | 2,733 | +0.29% | 18,800 | 246億2859万 | -3.12% |
| 08/23 | 2,724 | 2,740 | 2,670 | 2,725 | +0.29% | 19,300 | 245億5650万 | -4.02% |
| 08/22 | 2,756 | 2,756 | 2,700 | 2,717 | -1.42% | 11,400 | 244億8440万 | -4.9% |
| 08/21 | 2,786 | 2,810 | 2,752 | 2,756 | -1.18% | 13,400 | 248億3585万 | -4.21% |
| 08/20 | 2,846 | 2,846 | 2,789 | 2,789 | -0.39% | 15,500 | 251億3324万 | -3.66% |
| 08/19 | 2,867 | 2,888 | 2,781 | 2,800 | -2.34% | 17,100 | 252億3236万 | -3.78% |
| 08/16 | 2,836 | 2,869 | 2,815 | 2,867 | +0.63% | 9,500 | 258億3614万 | -2.05% |
| 08/15 | 2,808 | 2,861 | 2,757 | 2,849 | +2.33% | 22,100 | 256億7393万 | -3.13% |
| 08/14 | 2,727 | 2,805 | 2,690 | 2,784 | +2.09% | 22,200 | 250億8818万 | -5.91% |
| 08/13 | 2,722 | 2,760 | 2,717 | 2,727 | +2.17% | 12,800 | 245億7452万 | -8.52% |
| 08/09 | 2,638 | 2,715 | 2,620 | 2,669 | +4.67% | 27,100 | 240億5185万 | -11.18% |
| 08/08 | 2,619 | 2,671 | 2,503 | 2,550 | -6.22% | 35,600 | 229億7947万 | -15.92% |
| 08/07 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 2,676 | 2,800 | 2,670 | 2,719 | -0.26% | 18,400 | 245億243万 | -11.26% |
| 08/06 | 2,700 | 2,763 | 2,601 | 2,726 | -2.15% | 29,700 | 245億6551万 | -11.67% |
| 08/05 | 2,714 | 2,786 | 2,455 | 2,786 | +1.83% | 58,800 | 251億620万 | -10.27% |
| 08/02 | 2,765 | 2,803 | 2,727 | 2,736 | -2.81% | 28,500 | 246億5562万 | -12.34% |
| 08/01 | 2,958 | 2,958 | 2,802 | 2,815 | -5.47% | 22,400 | 253億6754万 | -10.38% |
| 07/31 | 2,855 | 2,978 | 2,855 | 2,978 | +4.31% | 13,800 | 268億3642万 | -5.73% |
| 07/30 | 2,908 | 2,929 | 2,855 | 2,855 | -2.39% | 16,200 | 257億2800万 | -9.94% |
| 07/29 | 2,919 | 2,960 | 2,903 | 2,925 | +1.46% | 12,600 | 263億5881万 | -8.13% |
| 07/26 | 2,892 | 2,939 | 2,883 | 2,883 | -0.31% | 11,500 | 259億8032万 | -9.77% |
| 07/25 | 2,970 | 2,984 | 2,892 | 2,892 | -4.08% | 26,400 | 260億6143万 | -9.82% |
| 07/24 | 3,115 | 3,115 | 2,975 | 3,015 | -3.21% | 27,700 | 271億6985万 | -6.42% |
| 07/23 | 3,110 | 3,125 | 3,080 | 3,115 | +0.16% | 11,300 | 280億7100万 | -3.62% |
| 07/22 | 3,195 | 3,195 | 3,105 | 3,110 | -2.66% | 10,200 | 280億2595万 | -3.89% |
| 07/19 | 3,170 | 3,195 | 3,135 | 3,195 | +0.63% | 10,800 | 287億9193万 | -1.48% |
| 07/18 | 3,200 | 3,210 | 3,170 | 3,175 | -0.78% | 9,200 | 286億1170万 | -2.19% |
| 07/17 | 3,230 | 3,255 | 3,200 | 3,200 | -0.16% | 12,300 | 288億3699万 | -1.48% |
| 07/16 | 3,230 | 3,260 | 3,195 | 3,205 | +0.63% | 8,300 | 288億8204万 | -1.45% |
| 07/12 | 3,220 | 3,260 | 3,185 | 3,185 | -0.93% | 10,100 | 287億181万 | -2.21% |
| 07/11 | 3,270 | 3,270 | 3,195 | 3,215 | -0.31% | 11,900 | 289億7216万 | -1.29% |
| 07/10 | 3,295 | 3,295 | 3,200 | 3,225 | -1.98% | 18,500 | 290億6228万 | -0.98% |
| 07/09 | 3,365 | 3,365 | 3,290 | 3,290 | -1.5% | 12,300 | 296億4803万 | +1.11% |
| 07/08 | 3,355 | 3,390 | 3,335 | 3,340 | +0.3% | 24,700 | 300億9861万 | +2.71% |
| 07/05 | 3,360 | 3,385 | 3,315 | 3,330 | -1.04% | 17,200 | 300億849万 | +2.59% |
| 07/04 | 3,315 | 3,370 | 3,280 | 3,365 | +1.05% | 33,900 | 303億2389万 | +3.89% |
| 07/03 | 3,255 | 3,330 | 3,240 | 3,330 | +2.3% | 13,200 | 300億849万 | +3.22% |
| 07/02 | 3,235 | 3,305 | 3,225 | 3,255 | +1.72% | 37,800 | 293億3262万 | +1.18% |
| 07/01 | 3,210 | 3,215 | 3,175 | 3,200 | 0% | 9,600 | 288億3699万 | -0.47% |
| 06/28 | 3,205 | 3,215 | 3,180 | 3,200 | -1.08% | 11,800 | 288億3699万 | -0.53% |
| 06/27 | （IR情報）15:00 当社株式の大規模買付行為に関する対応方針(買収防衛策)の継続ならびに独立委員会委員の一部交代について |
| 06/27 | （IR情報）15:00 新株予約権に係る発行登録に関するお知らせ |
| 06/27 | 3,260 | 3,270 | 3,220 | 3,235 | -0.77% | 13,100 | 291億5239万 | +0.43% |
| 06/26 | 3,250 | 3,265 | 3,220 | 3,260 | +0.46% | 11,900 | 293億7768万 | +1.02% |
| 06/25 | 3,250 | 3,255 | 3,200 | 3,245 | +1.09% | 13,100 | 292億4251万 | +0.46% |
| 06/24 | 3,205 | 3,255 | 3,175 | 3,210 | +0.47% | 13,300 | 289億2710万 | -0.74% |
| 06/21 | 3,185 | 3,240 | 3,180 | 3,195 | +0.31% | 17,900 | 287億9193万 | -1.42% |
| 06/20 | 3,220 | 3,265 | 3,175 | 3,185 | -2.3% | 10,700 | 287億181万 | -2.06% |
| 06/19 | 3,255 | 3,280 | 3,235 | 3,260 | -0.15% | 6,200 | 293億7768万 | -0.03% |
| 06/18 | 3,235 | 3,285 | 3,235 | 3,265 | +0.93% | 11,900 | 294億2274万 | -0.43% |
| 06/17 | 3,255 | 3,275 | 3,165 | 3,235 | -1.37% | 14,900 | 291億5239万 | -1.85% |
| 06/14 | 3,245 | 3,300 | 3,245 | 3,280 | +0.77% | 20,900 | 295億5791万 | -1.09% |
| 06/13 | 3,240 | 3,315 | 3,225 | 3,255 | +0.31% | 17,900 | 293億3262万 | -2.34% |
| 06/12 | 3,290 | 3,310 | 3,225 | 3,245 | -1.67% | 10,500 | 292億4251万 | -3.19% |
| 06/11 | 3,320 | 3,320 | 3,280 | 3,300 | -0.3% | 5,900 | 297億3814万 | -2.02% |
| 06/10 | 3,235 | 3,310 | 3,235 | 3,310 | +3.28% | 12,700 | 298億2826万 | -2.13% |
| 06/07 | 3,205 | 3,205 | 3,150 | 3,205 | 0% | 9,200 | 288億8204万 | -5.62% |
| 06/06 | 3,185 | 3,230 | 3,170 | 3,205 | +2.07% | 12,900 | 288億8204万 | -6.18% |
| 06/05 | 3,215 | 3,255 | 3,140 | 3,140 | -3.24% | 12,000 | 282億9629万 | -8.64% |
| 06/04 | 3,230 | 3,280 | 3,215 | 3,245 | +1.41% | 13,600 | 292億4251万 | -6.16% |
| 06/03 | 3,170 | 3,250 | 3,170 | 3,200 | +1.91% | 14,300 | 288億3699万 | -7.89% |
| 05/31 | 3,060 | 3,140 | 3,055 | 3,140 | +2.95% | 24,300 | 282億9629万 | -10.13% |
| 05/30 | 3,090 | 3,090 | 3,025 | 3,050 | -1.45% | 28,000 | 274億8525万 | -13.25% |
| 05/29 | 3,205 | 3,210 | 3,095 | 3,095 | -3.43% | 14,100 | 278億9077万 | -12.55% |
| 05/28 | 3,255 | 3,270 | 3,205 | 3,205 | -1.54% | 8,600 | 288億8204万 | -9.92% |
| 05/27 | 3,315 | 3,325 | 3,255 | 3,255 | -1.51% | 14,400 | 293億3262万 | -8.93% |
| 05/24 | 3,350 | 3,360 | 3,305 | 3,305 | -2.07% | 8,700 | 297億8320万 | -7.84% |
| 05/23 | （IR情報）11:00 2024年3月期決算説明会資料 |
| 05/23 | 3,375 | 3,395 | 3,340 | 3,375 | +0.75% | 8,300 | 304億1401万 | -6.2% |
| 05/22 | 3,330 | 3,390 | 3,325 | 3,350 | +0.45% | 9,800 | 301億8872万 | -7.15% |
| 05/21 | 3,355 | 3,370 | 3,335 | 3,335 | -1.48% | 12,500 | 300億5355万 | -7.85% |
| 05/20 | 3,500 | 3,500 | 3,335 | 3,385 | -2.59% | 53,800 | 305億413万 | -6.77% |
| 05/17 | 3,450 | 3,535 | 3,420 | 3,475 | +1.76% | 28,100 | 313億1517万 | -4.51% |
| 05/16 | 3,560 | 3,560 | 3,330 | 3,415 | -7.7% | 85,300 | 307億7447万 | -6.26% |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 05/15 | 3,710 | 3,745 | 3,570 | 3,700 | -0.13% | 13,500 | 333億4277万 | +1.43% |
| 05/14 | 3,715 | 3,745 | 3,645 | 3,705 | -0.27% | 14,800 | 333億8782万 | +1.73% |
| 05/13 | 3,720 | 3,720 | 3,670 | 3,715 | -0.13% | 3,500 | 334億7794万 | +2.2% |
| 05/10 | 3,720 | 3,775 | 3,705 | 3,720 | -0.4% | 15,600 | 335億2300万 | +2.54% |
| 05/09 | 3,655 | 3,745 | 3,650 | 3,735 | +2.47% | 6,300 | 336億5817万 | +3.21% |
| 05/08 | 3,645 | 3,690 | 3,590 | 3,645 | 0% | 11,400 | 328億4713万 | +0.89% |
| 05/07 | 3,645 | 3,685 | 3,500 | 3,645 | 0% | 9,900 | 328億4713万 | +0.94% |
| 05/02 | 3,690 | 3,720 | 3,605 | 3,645 | -1.62% | 4,800 | 328億4713万 | +1.03% |
| 05/01 | 3,745 | 3,745 | 3,690 | 3,705 | -1.07% | 3,800 | 333億8782万 | +2.6% |
| 04/30 | 3,680 | 3,750 | 3,675 | 3,745 | +2.04% | 7,300 | 337億4829万 | +3.77% |
| 04/26 | 3,645 | 3,685 | 3,610 | 3,670 | +1.24% | 13,800 | 330億7242万 | +1.77% |
| 04/25 | 3,720 | 3,760 | 3,615 | 3,625 | -2.55% | 14,400 | 326億6690万 | +0.61% |
| 04/24 | 3,725 | 3,750 | 3,720 | 3,720 | +1.22% | 7,200 | 335億2300万 | +3.33% |
