| 2025 |
| 04/18 | 1,370 | 1,387 | 1,364 | 1,382 | +1.32% | 95,200 | 1141億8550万 | -5.73% |
| 04/17 | 1,357 | 1,369 | 1,351 | 1,364 | +0.96% | 72,200 | 1126億9828万 | -7.46% |
| 04/16 | 1,365 | 1,367 | 1,342 | 1,351 | -0.95% | 69,400 | 1116億2418万 | -8.84% |
| 04/15 | 1,371 | 1,379 | 1,364 | 1,364 | -0.22% | 52,400 | 1126億9828万 | -8.39% |
| 04/14 | 1,360 | 1,378 | 1,355 | 1,367 | +1.56% | 100,900 | 1129億4615万 | -8.68% |
| 04/11 | 1,321 | 1,346 | 1,290 | 1,346 | -1.17% | 135,500 | 1112億1106万 | -10.62% |
| 04/10 | 1,398 | 1,398 | 1,353 | 1,362 | +5.26% | 263,700 | 1125億3303万 | -10.22% |
| 04/09 | 1,325 | 1,330 | 1,271 | 1,294 | -4.5% | 195,100 | 1069億1464万 | -15.2% |
| 04/08 | 1,332 | 1,372 | 1,332 | 1,355 | +5.61% | 206,800 | 1119億5467万 | -11.9% |
| 04/07 | 1,269 | 1,315 | 1,246 | 1,283 | -7.63% | 273,800 | 1060億579万 | -17.07% |
| 04/04 | 1,409 | 1,411 | 1,360 | 1,389 | -3.88% | 235,200 | 1147億6386万 | -10.9% |
| 04/03 | 1,421 | 1,448 | 1,413 | 1,445 | -2.96% | 164,700 | 1193億9077万 | -7.73% |
| 04/02 | 1,501 | 1,503 | 1,488 | 1,489 | -0.8% | 112,800 | 1230億2620万 | -5.1% |
| 04/01 | 1,522 | 1,522 | 1,498 | 1,501 | 0% | 117,900 | 1240億1768万 | -4.46% |
| 03/31 | 1,540 | 1,541 | 1,501 | 1,501 | -4.03% | 160,200 | 1240億1768万 | -4.58% |
| 03/28 | 1,572 | 1,581 | 1,559 | 1,564 | -2.43% | 110,200 | 1292億2296万 | -0.7% |
| 03/27 | 1,590 | 1,603 | 1,584 | 1,603 | -0.06% | 143,900 | 1324億4527万 | +1.71% |
| 03/26 | 1,599 | 1,608 | 1,588 | 1,604 | +0.75% | 97,200 | 1325億2789万 | +1.84% |
| 03/25 | 1,583 | 1,594 | 1,578 | 1,592 | +0.44% | 60,800 | 1315億3641万 | +1.21% |
| 03/24 | 1,593 | 1,593 | 1,577 | 1,585 | +0.44% | 79,500 | 1309億5805万 | +0.76% |
| 03/21 | 1,590 | 1,594 | 1,578 | 1,578 | -1.13% | 126,800 | 1303億7968万 | +0.32% |
| 03/19 | 1,599 | 1,613 | 1,593 | 1,596 | +0.19% | 80,200 | 1318億6690万 | +1.46% |
| 03/18 | 1,583 | 1,601 | 1,581 | 1,593 | +0.95% | 117,300 | 1316億1903万 | +1.27% |
| 03/17 | 1,580 | 1,590 | 1,578 | 1,578 | +0.19% | 72,200 | 1303億7968万 | +0.32% |
| 03/14 | 1,570 | 1,579 | 1,563 | 1,575 | -0.06% | 94,300 | 1301億3181万 | +0.13% |
| 03/13 | 1,569 | 1,591 | 1,567 | 1,576 | +1.22% | 133,600 | 1302億1444万 | +0.25% |
| 03/12 | 1,530 | 1,573 | 1,530 | 1,557 | +1.63% | 195,100 | 1286億4459万 | -0.89% |
| 03/11 | 1,529 | 1,546 | 1,520 | 1,532 | -1.86% | 168,500 | 1265億7901万 | -2.48% |
| 03/10 | 1,593 | 1,601 | 1,554 | 1,561 | -1.95% | 196,600 | 1289億7508万 | -0.89% |
| 03/07 | 1,592 | 1,600 | 1,581 | 1,592 | -1.49% | 119,100 | 1315億3641万 | +0.82% |
| 03/06 | 1,606 | 1,621 | 1,603 | 1,616 | +1.06% | 69,800 | 1335億1937万 | +2.21% |
| 03/05 | 1,597 | 1,606 | 1,588 | 1,599 | +0.88% | 59,900 | 1321億1477万 | +1.01% |
| 03/04 | 1,589 | 1,593 | 1,578 | 1,585 | -0.44% | 96,400 | 1309億5805万 | 0% |
| 03/03 | 1,598 | 1,601 | 1,571 | 1,592 | +1.14% | 95,100 | 1315億3641万 | +0.25% |
| 02/28 | 1,545 | 1,586 | 1,545 | 1,574 | +1.03% | 187,000 | 1300億4919万 | -0.94% |
| 02/27 | 1,529 | 1,558 | 1,529 | 1,558 | +1.63% | 72,100 | 1287億2721万 | -2.14% |
| 02/26 | 1,534 | 1,535 | 1,518 | 1,533 | -0.07% | 74,100 | 1266億6163万 | -3.83% |
| 02/25 | 1,531 | 1,550 | 1,528 | 1,534 | -0.97% | 75,500 | 1267億4425万 | -3.94% |
| 02/21 | 1,545 | 1,554 | 1,534 | 1,549 | -0.39% | 111,400 | 1279億8360万 | -3.13% |
| 02/20 | 1,570 | 1,580 | 1,544 | 1,555 | -1.02% | 118,300 | 1284億7934万 | -2.87% |
| 02/19 | 1,581 | 1,596 | 1,571 | 1,571 | -0.88% | 55,800 | 1298億132万 | -2% |
| 02/18 | 1,569 | 1,588 | 1,569 | 1,585 | +1.28% | 90,300 | 1309億5805万 | -1.18% |
| 02/17 | 1,587 | 1,587 | 1,565 | 1,565 | -0.95% | 73,400 | 1293億558万 | -2.49% |
| 02/14 | 1,602 | 1,602 | 1,577 | 1,580 | -0.32% | 97,400 | 1305億4493万 | -1.62% |
| 02/13 | 1,597 | 1,597 | 1,575 | 1,585 | -0.56% | 77,400 | 1309億5805万 | -1.37% |
| 02/12 | 1,587 | 1,600 | 1,585 | 1,594 | +0.38% | 126,900 | 1317億166万 | -0.93% |
| 02/10 | 1,582 | 1,593 | 1,580 | 1,588 | +0.25% | 99,300 | 1312億592万 | -1.37% |
| 02/07 | 1,588 | 1,619 | 1,581 | 1,584 | +0.38% | 131,400 | 1308億7542万 | -1.74% |
| 02/06 | 1,551 | 1,585 | 1,551 | 1,578 | +1.09% | 134,000 | 1303億7968万 | -2.29% |
| 02/05 | 1,568 | 1,584 | 1,561 | 1,561 | +0.64% | 110,500 | 1289億7508万 | -3.52% |
| 02/04 | 1,595 | 1,596 | 1,551 | 1,551 | -0.26% | 148,600 | 1281億4885万 | -4.32% |
| 02/03 | 1,615 | 1,625 | 1,555 | 1,555 | -4.54% | 271,000 | 1284億7934万 | -4.31% |
| 01/31 | 1,648 | 1,651 | 1,613 | 1,629 | -1.33% | 189,200 | 1345億9347万 | +0.06% |
| 01/30 | 1,653 | 1,677 | 1,644 | 1,651 | -0.84% | 200,800 | 1364億1119万 | +1.41% |
| 01/29 | 1,639 | 1,695 | 1,639 | 1,665 | +0.48% | 506,600 | 1375億6792万 | +2.34% |
| 01/28 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,655 | 1,665 | 1,636 | 1,657 | +0.12% | 226,400 | 1369億693万 | +2.09% |
| 01/27 | 1,661 | 1,662 | 1,648 | 1,655 | +0.55% | 112,200 | 1367億4168万 | +2.22% |
| 01/24 | 1,648 | 1,658 | 1,633 | 1,646 | +0.98% | 84,300 | 1359億9807万 | +1.79% |
| 01/23 | 1,626 | 1,635 | 1,619 | 1,630 | +0.06% | 103,900 | 1346億7610万 | +1.05% |
| 01/22 | 1,628 | 1,646 | 1,625 | 1,629 | +0.68% | 125,500 | 1345億9347万 | +1.18% |
| 01/21 | 1,623 | 1,624 | 1,608 | 1,618 | +0.94% | 68,900 | 1336億8462万 | +0.56% |
| 01/20 | 1,600 | 1,615 | 1,588 | 1,603 | +0.82% | 151,000 | 1324億4527万 | -0.31% |
| 01/17 | 1,593 | 1,593 | 1,571 | 1,590 | -0.63% | 77,400 | 1313億7116万 | -1.18% |
| 01/16 | 1,606 | 1,615 | 1,589 | 1,600 | -0.56% | 82,300 | 1321億9740万 | -0.62% |
| 01/15 | （自社株買い）取締役会(2024年10月24日)での決議状況(取得期間2024年10月25日～2024年12月31日) |
| 01/15 | 1,608 | 1,617 | 1,596 | 1,609 | +0.56% | 110,000 | 1329億4101万 | -0.19% |
| 01/14 | 1,590 | 1,606 | 1,583 | 1,600 | +0.63% | 103,400 | 1321億9740万 | -0.81% |
| 01/10 | 1,600 | 1,604 | 1,589 | 1,590 | -1.24% | 84,600 | 1313億7116万 | -1.67% |
| 01/09 | 1,604 | 1,611 | 1,590 | 1,610 | +0.37% | 134,900 | 1330億2363万 | -0.62% |
| 01/08 | 1,611 | 1,615 | 1,603 | 1,604 | -0.74% | 85,500 | 1325億2789万 | -0.99% |
| 01/07 | 1,632 | 1,632 | 1,603 | 1,616 | -0.43% | 82,100 | 1335億1937万 | -0.25% |
| 01/06 | 1,643 | 1,653 | 1,623 | 1,623 | -1.52% | 102,900 | 1340億9773万 | +0.19% |
| 2024 |
| 12/30 | 1,670 | 1,672 | 1,647 | 1,648 | -0.66% | 66,900 | 1361億6332万 | +1.73% |
| 12/27 | 1,657 | 1,659 | 1,635 | 1,659 | +0.48% | 102,700 | 1370億7218万 | +2.47% |
| 12/26 | 1,652 | 1,658 | 1,641 | 1,651 | +0.3% | 106,900 | 1364億1119万 | +1.98% |
| 12/25 | 1,644 | 1,646 | 1,633 | 1,646 | +0.37% | 57,400 | 1359億9807万 | +1.73% |
| 12/24 | 1,644 | 1,644 | 1,626 | 1,640 | +0.31% | 61,700 | 1355億233万 | +1.36% |
| 12/23 | 1,634 | 1,640 | 1,619 | 1,635 | +0.93% | 108,500 | 1350億8921万 | +1.05% |
| 12/20 | 1,624 | 1,630 | 1,608 | 1,620 | +0.06% | 108,700 | 1338億4986万 | +0.12% |
| 12/19 | 1,565 | 1,648 | 1,564 | 1,619 | +2.92% | 209,700 | 1337億6724万 | 0% |
| 12/18 | 1,572 | 1,606 | 1,571 | 1,573 | +0.06% | 117,900 | 1299億6657万 | -2.96% |
| 12/17 | 1,579 | 1,589 | 1,572 | 1,572 | -1.13% | 79,200 | 1298億8394万 | -3.26% |
| 12/16 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 12/16 | 1,553 | 1,599 | 1,553 | 1,590 | +2.65% | 132,800 | 1313億7116万 | -2.39% |
| 12/13 | （自社株買い）取締役会(2024年10月24日)での決議状況(取得期間2024年10月25日～2024年12月31日) |
| 12/13 | 1,537 | 1,556 | 1,532 | 1,549 | -1.02% | 237,400 | 1279億8360万 | -5.14% |
| 12/12 | 1,583 | 1,585 | 1,565 | 1,565 | -1.14% | 245,600 | 1293億558万 | -4.4% |
| 12/11 | 1,604 | 1,617 | 1,582 | 1,583 | -1.86% | 183,300 | 1307億9280万 | -3.53% |
| 12/10 | 1,625 | 1,634 | 1,608 | 1,613 | -0.74% | 102,900 | 1332億7150万 | -1.83% |
| 12/09 | 1,631 | 1,642 | 1,625 | 1,625 | +0.31% | 58,000 | 1342億6298万 | -1.16% |
| 12/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/06 | 1,634 | 1,648 | 1,609 | 1,620 | -0.8% | 76,600 | 1338億4986万 | -1.52% |
| 12/05 | 1,667 | 1,672 | 1,627 | 1,633 | -0.85% | 69,100 | 1349億2397万 | -0.67% |
| 12/04 | 1,689 | 1,691 | 1,635 | 1,647 | -2.49% | 138,600 | 1360億8070万 | +0.24% |
| 12/03 | 1,671 | 1,704 | 1,670 | 1,689 | +1.14% | 252,100 | 1395億5088万 | +3.05% |
| 12/02 | 1,616 | 1,677 | 1,616 | 1,670 | +4.44% | 159,400 | 1379億8103万 | +2.33% |
| 11/29 | 1,617 | 1,624 | 1,599 | 1,599 | -1.11% | 55,200 | 1321億1477万 | -1.6% |
| 11/28 | 1,610 | 1,624 | 1,604 | 1,617 | +0.56% | 69,800 | 1336億199万 | -0.12% |
| 11/27 | 1,621 | 1,627 | 1,600 | 1,608 | -1.23% | 102,300 | 1328億5838万 | -0.25% |
| 11/26 | 1,623 | 1,639 | 1,616 | 1,628 | +0.12% | 89,300 | 1345億1085万 | +1.37% |
| 11/25 | 1,645 | 1,664 | 1,626 | 1,626 | -1.16% | 120,700 | 1343億4560万 | +1.63% |
| 11/22 | 1,640 | 1,659 | 1,639 | 1,645 | +0.55% | 94,600 | 1359億1545万 | +3.2% |
| 11/21 | 1,639 | 1,647 | 1,636 | 1,636 | -0.18% | 74,900 | 1351億7184万 | +3.09% |
| 11/20 | 1,646 | 1,672 | 1,637 | 1,639 | -0.06% | 103,600 | 1354億1971万 | +3.67% |
| 11/15 | （自社株買い）取締役会(2024年10月24日)での決議状況(取得期間2024年10月25日～2024年12月31日) |
