| 2025 |
| 04/18 | 3,447 | 3,491 | 3,435 | 3,482 | +2.17% | 126,700 | 3490億9505万 | -2.33% |
| 04/17 | 3,400 | 3,421 | 3,365 | 3,408 | -0.26% | 162,400 | 3416億7603万 | -4.64% |
| 04/16 | 3,406 | 3,450 | 3,390 | 3,417 | -0.38% | 196,600 | 3425億7835万 | -4.79% |
| 04/15 | 3,366 | 3,443 | 3,359 | 3,430 | +3.22% | 270,900 | 3438億8169万 | -4.72% |
| 04/14 | 3,320 | 3,358 | 3,270 | 3,323 | +1.59% | 212,400 | 3331億5418万 | -7.95% |
| 04/11 | 3,259 | 3,275 | 3,207 | 3,271 | -5.6% | 381,700 | 3279億4082万 | -9.74% |
| 04/10 | 3,513 | 3,513 | 3,442 | 3,465 | +6.71% | 276,800 | 3473億9068万 | -4.83% |
| 04/09 | 3,239 | 3,282 | 3,192 | 3,247 | -0.92% | 313,600 | 3255億3465万 | -10.99% |
| 04/08 | 3,235 | 3,356 | 3,234 | 3,277 | +3.57% | 243,700 | 3285億4236万 | -10.56% |
| 04/07 | 3,090 | 3,273 | 3,068 | 3,164 | -7.62% | 336,100 | 3172億1331万 | -14.02% |
| 04/04 | 3,466 | 3,520 | 3,351 | 3,425 | -2.75% | 350,100 | 3433億8040万 | -7.41% |
| 04/03 | 3,486 | 3,550 | 3,485 | 3,522 | -2.76% | 344,900 | 3531億534万 | -5.09% |
| 04/02 | 3,609 | 3,624 | 3,568 | 3,622 | +0.95% | 205,900 | 3631億3104万 | -2.56% |
| 04/01 | 3,610 | 3,626 | 3,580 | 3,588 | +0.17% | 204,300 | 3597億2230万 | -3.55% |
| 03/31 | 3,570 | 3,622 | 3,535 | 3,582 | -3.06% | 325,900 | 3591億2076万 | -3.81% |
| 03/28 | 3,761 | 3,768 | 3,678 | 3,695 | -3.45% | 265,800 | 3704億4981万 | -0.86% |
| 03/27 | 3,798 | 3,827 | 3,761 | 3,827 | -0.34% | 311,000 | 3836億8374万 | +2.71% |
| 03/26 | 3,815 | 3,850 | 3,797 | 3,840 | +1.03% | 196,000 | 3849億8708万 | +3.25% |
| 03/25 | 3,792 | 3,817 | 3,774 | 3,801 | +0.77% | 128,300 | 3810億7705万 | +2.43% |
| 03/24 | 3,809 | 3,810 | 3,751 | 3,772 | -1.51% | 145,700 | 3781億6960万 | +1.75% |
| 03/21 | 3,800 | 3,844 | 3,779 | 3,830 | +0.24% | 216,500 | 3839億8451万 | +3.4% |
| 03/19 | 3,791 | 3,861 | 3,791 | 3,821 | +0.53% | 129,000 | 3830億8219万 | +3.33% |
| 03/18 | 3,812 | 3,837 | 3,801 | 3,801 | +0.48% | 198,600 | 3810億7705万 | +2.98% |
| 03/17 | 3,734 | 3,799 | 3,734 | 3,783 | +1.56% | 158,600 | 3792億7243万 | +2.69% |
| 03/14 | 3,708 | 3,736 | 3,688 | 3,725 | +0.11% | 238,400 | 3734億5752万 | +1.2% |
| 03/13 | 3,705 | 3,738 | 3,705 | 3,721 | -1.3% | 260,000 | 3730億5649万 | +1.09% |
| 03/12 | 3,727 | 3,807 | 3,718 | 3,770 | +2.06% | 352,200 | 3779億6908万 | +2.45% |
| 03/11 | 3,650 | 3,725 | 3,647 | 3,694 | +0.19% | 377,500 | 3703億4955万 | +0.6% |
| 03/10 | 3,652 | 3,710 | 3,639 | 3,687 | +0.55% | 231,100 | 3696億4775万 | +0.38% |
| 03/07 | 3,647 | 3,677 | 3,628 | 3,667 | -0.87% | 216,600 | 3676億4261万 | -0.22% |
| 03/06 | （自社株買い）取締役会(2024年12月26日)での決議状況(取得期間2025年1月6日～2025年2月26日) |
| 03/06 | 3,682 | 3,705 | 3,653 | 3,699 | +1.45% | 230,400 | 3708億5083万 | +0.57% |
| 03/05 | 3,643 | 3,663 | 3,613 | 3,646 | +0.41% | 245,000 | 3655億3721万 | -0.9% |
| 03/04 | 3,681 | 3,685 | 3,600 | 3,631 | -1.33% | 275,800 | 3640億3335万 | -1.39% |
| 03/03 | 3,651 | 3,685 | 3,636 | 3,680 | +0.82% | 348,900 | 3689億4595万 | -0.16% |
| 02/28 | 3,699 | 3,708 | 3,623 | 3,650 | -1.59% | 406,800 | 3659億3824万 | -1.06% |
| 02/27 | （IR情報）10:45 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/27 | 3,700 | 3,728 | 3,666 | 3,709 | +0.43% | 236,300 | 3718億5340万 | +0.43% |
| 02/26 | 3,697 | 3,705 | 3,676 | 3,693 | -0.19% | 335,900 | 3702億4929万 | -0.05% |
| 02/25 | 3,650 | 3,720 | 3,649 | 3,700 | +0.63% | 251,300 | 3709億5109万 | +0.11% |
| 02/21 | 3,650 | 3,677 | 3,644 | 3,677 | +0.74% | 179,900 | 3686億4518万 | -0.54% |
| 02/20 | 3,650 | 3,659 | 3,640 | 3,650 | -0.71% | 272,900 | 3659億3824万 | -1.3% |
| 02/19 | 3,650 | 3,688 | 3,644 | 3,676 | +0.6% | 262,000 | 3685億4492万 | -0.65% |
| 02/18 | 3,660 | 3,674 | 3,638 | 3,654 | +0.5% | 227,300 | 3663億3927万 | -1.24% |
| 02/17 | 3,677 | 3,680 | 3,636 | 3,636 | -1.73% | 211,200 | 3645億3464万 | -1.84% |
| 02/14 | 3,700 | 3,716 | 3,695 | 3,700 | -0.27% | 159,800 | 3709億5109万 | -0.32% |
| 02/13 | 3,706 | 3,734 | 3,691 | 3,710 | +1.34% | 188,100 | 3719億5366万 | -0.24% |
| 02/12 | 3,643 | 3,666 | 3,591 | 3,661 | +0.22% | 310,800 | 3670億4107万 | -1.69% |
| 02/10 | 3,625 | 3,653 | 3,619 | 3,653 | +0.47% | 284,800 | 3662億3901万 | -2.01% |
| 02/07 | 3,675 | 3,675 | 3,616 | 3,636 | -1.49% | 234,900 | 3645億3464万 | -2.68% |
| 02/06 | （自社株買い）取締役会(2024年12月26日)での決議状況(取得期間2025年1月6日～2025年2月26日) |
| 02/06 | 3,725 | 3,726 | 3,664 | 3,691 | -1.47% | 268,300 | 3700億4878万 | -1.42% |
| 02/05 | 3,724 | 3,793 | 3,697 | 3,746 | +1.85% | 696,800 | 3755億6292万 | -0.13% |
| 02/04 | （IR情報）13:00 役員人事に関するお知らせ |
| 02/04 | （IR情報）13:00 通期の連結業績予想の修正および期末配当予想の修正に関するお知らせ |
| 02/04 | （IR情報）13:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 3,603 | 3,719 | 3,594 | 3,678 | +2.71% | 602,800 | 3687億4544万 | -1.95% |
| 02/03 | （IR情報）14:50 自己株式の取得状況に関するお知らせ |
| 02/03 | 3,660 | 3,685 | 3,545 | 3,581 | -3.87% | 361,100 | 3590億2050万 | -4.58% |
| 01/31 | 3,708 | 3,738 | 3,706 | 3,725 | -0.19% | 221,100 | 3734億5752万 | -0.93% |
| 01/30 | 3,715 | 3,742 | 3,712 | 3,732 | +0.05% | 266,600 | 3741億5932万 | -0.77% |
| 01/29 | 3,708 | 3,739 | 3,689 | 3,730 | +0.27% | 252,400 | 3739億5880万 | -0.8% |
| 01/28 | 3,715 | 3,743 | 3,679 | 3,720 | -0.37% | 205,300 | 3729億5623万 | -1.12% |
| 01/27 | 3,750 | 3,778 | 3,721 | 3,734 | +0.19% | 157,000 | 3743億5983万 | -0.74% |
| 01/24 | 3,756 | 3,785 | 3,717 | 3,727 | -0.77% | 261,400 | 3736億5803万 | -0.88% |
| 01/23 | 3,735 | 3,777 | 3,725 | 3,756 | -0.05% | 192,200 | 3765億6549万 | -0.05% |
| 01/22 | 3,742 | 3,783 | 3,742 | 3,758 | +0.43% | 158,200 | 3767億6600万 | +0.11% |
| 01/21 | 3,767 | 3,781 | 3,721 | 3,742 | +0.56% | 123,800 | 3751億6189万 | -0.19% |
| 01/20 | 3,718 | 3,763 | 3,714 | 3,721 | 0% | 173,900 | 3730億5649万 | -0.64% |
| 01/17 | 3,700 | 3,743 | 3,684 | 3,721 | +0.57% | 272,400 | 3730億5649万 | -0.51% |
| 01/16 | （自社株買い）取締役会(2024年12月26日)での決議状況(取得期間2025年1月6日～2025年2月26日) |
| 01/16 | 3,723 | 3,795 | 3,690 | 3,700 | 0% | 195,700 | 3709億5109万 | -0.88% |
| 01/15 | 3,720 | 3,735 | 3,693 | 3,700 | +0.05% | 187,500 | 3709億5109万 | -0.75% |
| 01/14 | 3,701 | 3,722 | 3,676 | 3,698 | -1.54% | 338,200 | 3707億5058万 | -0.67% |
| 01/10 | 3,781 | 3,808 | 3,749 | 3,756 | -1.65% | 184,800 | 3765億6549万 | +0.99% |
| 01/09 | 3,855 | 3,856 | 3,810 | 3,819 | -1.42% | 174,400 | 3828億8168万 | +2.88% |
| 01/08 | 3,840 | 3,905 | 3,832 | 3,874 | +0.89% | 285,200 | 3883億9582万 | +4.62% |
| 01/07 | 3,788 | 3,870 | 3,780 | 3,840 | +1.75% | 261,500 | 3849億8708万 | +3.98% |
| 01/06 | 3,821 | 3,835 | 3,761 | 3,774 | -1.44% | 300,700 | 3783億7011万 | +2.47% |
| 2024 |
| 12/30 | 3,856 | 3,858 | 3,795 | 3,829 | -0.65% | 157,500 | 3838億8425万 | +4.08% |
| 12/27 | 3,870 | 3,882 | 3,824 | 3,854 | -0.36% | 168,700 | 3863億9068万 | +4.96% |
| 12/26 | （IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 12/26 | 3,745 | 3,928 | 3,709 | 3,868 | +3.31% | 390,800 | 3877億9428万 | +5.54% |
| 12/25 | 3,721 | 3,744 | 3,683 | 3,744 | +0.27% | 134,600 | 3753億6240万 | +2.35% |
| 12/24 | 3,770 | 3,770 | 3,721 | 3,734 | -0.51% | 84,600 | 3743億5983万 | +2.13% |
| 12/23 | 3,735 | 3,763 | 3,710 | 3,753 | +0.62% | 110,500 | 3762億6471万 | +2.74% |
| 12/20 | 3,737 | 3,751 | 3,708 | 3,730 | +0.03% | 191,700 | 3739億5880万 | +2.19% |
| 12/19 | 3,701 | 3,752 | 3,701 | 3,729 | -1.04% | 138,800 | 3738億5855万 | +2.25% |
| 12/18 | 3,738 | 3,807 | 3,734 | 3,768 | +1.56% | 258,300 | 3777億6857万 | +3.43% |
| 12/17 | 3,700 | 3,747 | 3,694 | 3,710 | +0.27% | 251,400 | 3719億5366万 | +1.95% |
| 12/16 | 3,699 | 3,723 | 3,690 | 3,700 | +0.68% | 213,700 | 3709億5109万 | +1.65% |
| 12/13 | 3,615 | 3,685 | 3,615 | 3,675 | +0.52% | 309,400 | 3684億4466万 | +0.96% |
| 12/12 | 3,659 | 3,699 | 3,645 | 3,656 | +0.72% | 285,300 | 3665億3978万 | +0.44% |
| 12/11 | 3,652 | 3,652 | 3,617 | 3,630 | -0.6% | 224,500 | 3639億3310万 | -0.38% |
| 12/10 | 3,629 | 3,669 | 3,623 | 3,652 | +2.1% | 252,900 | 3661億3875万 | +0.19% |
| 12/09 | 3,564 | 3,586 | 3,553 | 3,577 | +0.76% | 186,800 | 3586億1947万 | -1.84% |
| 12/06 | 3,583 | 3,594 | 3,550 | 3,550 | -1.09% | 199,300 | 3559億1253万 | -2.55% |
| 12/05 | 3,578 | 3,607 | 3,555 | 3,589 | +0.87% | 220,400 | 3598億2256万 | -1.54% |
| 12/04 | 3,615 | 3,636 | 3,553 | 3,558 | -1.66% | 253,900 | 3567億1459万 | -2.25% |
| 12/03 | 3,569 | 3,647 | 3,569 | 3,618 | +1.4% | 342,200 | 3627億3001万 | -0.41% |
| 12/02 | 3,582 | 3,597 | 3,564 | 3,568 | -0.61% | 243,200 | 3577億1716万 | -1.63% |
| 11/29 | （IR情報）16:35 第三者割当による自己株式処分に関するお知らせ |
| 11/29 | （自社株買い）取締役会(2024年10月31日)での決議状況(取得期間2024年11月1日～2024年11月27日) |
| 11/29 | 3,614 | 3,617 | 3,572 | 3,590 | -0.88% | 139,400 | 3599億2282万 | -0.83% |
| 11/28 | 3,602 | 3,636 | 3,574 | 3,622 | +0.98% | 159,400 | 3631億3104万 | +0.25% |
| 11/27 | （IR情報）10:00 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 11/27 | 3,647 | 3,675 | 3,566 | 3,587 | -2.34% | 142,900 | 3596億2204万 | -0.55% |
| 11/26 | 3,666 | 3,684 | 3,641 | 3,673 | +0.08% | 202,000 | 3682億4415万 | +2.03% |
| 11/25 | 3,741 | 3,752 | 3,670 | 3,670 | -0.43% | 260,500 | 3679億4338万 | +2.17% |
| 11/22 | 3,709 | 3,741 | 3,686 | 3,686 | -0.08% | 266,200 | 3695億4749万 | +2.85% |
| 11/21 | 3,670 | 3,732 | 3,660 | 3,689 | +0.22% | 348,900 | 3698億4826万 | +3.16% |
| 11/20 | 3,636 | 3,704 | 3,619 | 3,681 | +0.22% | 323,300 | 3690億4621万 | +3.11% |
