| 2025 |
| 06/13 | 1,763 | 1,782 | 1,748 | 1,770 | +0.4% | 80,600 | 715億7515万 | -4.17% |
| 06/12 | 1,787 | 1,787 | 1,750 | 1,763 | -0.62% | 79,700 | 712億9208万 | -4.91% |
| 06/11 | 1,765 | 1,785 | 1,765 | 1,774 | +0.8% | 47,100 | 717億3690万 | -4.73% |
| 06/10 | 1,756 | 1,770 | 1,755 | 1,760 | +0.23% | 61,400 | 711億7077万 | -5.88% |
| 06/09 | 1,785 | 1,785 | 1,754 | 1,756 | -1.62% | 83,400 | 710億902万 | -6.55% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 246,705株（0.61%）+0.1% |
| 06/06 | 1,794 | 1,801 | 1,784 | 1,785 | -0.34% | 45,300 | 721億8172万 | -5.46% |
| 06/05 | 1,791 | 1,813 | 1,790 | 1,791 | 0% | 55,900 | 724億2435万 | -5.54% |
| 06/04 | 1,786 | 1,796 | 1,773 | 1,791 | +0.51% | 36,500 | 724億2435万 | -5.98% |
| 06/03 | 1,788 | 1,794 | 1,757 | 1,782 | -0.45% | 86,200 | 720億6040万 | -6.85% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 209,305株（0.51%）新規 |
| 06/02 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 06/02 | 1,820 | 1,826 | 1,786 | 1,790 | -1.92% | 115,900 | 723億8391万 | -6.87% |
| 05/30 | 1,820 | 1,835 | 1,805 | 1,825 | -0.44% | 90,200 | 737億9924万 | -5.49% |
| 05/29 | 1,860 | 1,864 | 1,833 | 1,833 | -1.45% | 116,900 | 741億2274万 | -5.52% |
| 05/28 | 1,868 | 1,878 | 1,860 | 1,860 | -0.37% | 55,200 | 752億1456万 | -4.47% |
| 05/27 | 1,867 | 1,870 | 1,860 | 1,867 | +0.38% | 32,700 | 754億9763万 | -4.45% |
| 05/26 | （IR情報）15:30 名古屋店(近鉄パッセ)の閉店とそれに伴う特別損失の計上に関するお知らせ |
| 05/26 | 1,873 | 1,878 | 1,860 | 1,860 | -0.85% | 61,200 | 752億1456万 | -5.05% |
| 05/23 | （IR情報）11:30 支配株主等に関する事項について |
| 05/23 | 1,881 | 1,882 | 1,874 | 1,876 | -0.21% | 45,800 | 758億6157万 | -4.53% |
| 05/22 | 1,888 | 1,899 | 1,871 | 1,880 | -0.95% | 74,000 | 760億2332万 | -4.62% |
| 05/21 | 1,906 | 1,915 | 1,896 | 1,898 | -0.42% | 92,900 | 767億5121万 | -4.04% |
| 05/20 | 1,941 | 1,942 | 1,906 | 1,906 | -2.11% | 87,400 | 770億7471万 | -4.12% |
| 05/19 | 1,950 | 1,960 | 1,941 | 1,947 | -0.41% | 36,800 | 787億3266万 | -2.5% |
| 05/16 | 1,917 | 1,955 | 1,914 | 1,955 | +1.98% | 57,700 | 790億5617万 | -2.25% |
| 05/15 | 1,911 | 1,923 | 1,905 | 1,917 | -0.16% | 56,900 | 775億1953万 | -4.29% |
| 05/14 | 1,943 | 1,947 | 1,908 | 1,920 | -1.18% | 84,400 | 776億4084万 | -4.24% |
| 05/13 | 1,938 | 1,953 | 1,922 | 1,943 | +0.78% | 54,200 | 785億7091万 | -3.38% |
| 05/12 | 1,970 | 1,970 | 1,916 | 1,928 | -1.33% | 84,100 | 779億6434万 | -4.41% |
| 05/09 | 1,969 | 1,999 | 1,923 | 1,954 | -0.51% | 134,400 | 790億1573万 | -3.51% |
| 05/08 | 1,975 | 1,989 | 1,951 | 1,964 | -0.51% | 80,500 | 794億2011万 | -3.44% |
| 05/07 | 1,970 | 1,989 | 1,960 | 1,974 | +0.46% | 59,100 | 798億2449万 | -3.38% |
| 05/02 | 1,990 | 1,994 | 1,965 | 1,965 | -0.91% | 67,000 | 794億6055万 | -4.38% |
| 05/01 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 05/01 | 1,997 | 1,998 | 1,981 | 1,983 | -0.65% | 55,100 | 801億8843万 | -4.11% |
| 04/30 | 2,016 | 2,016 | 1,995 | 1,996 | -0.45% | 43,300 | 807億1412万 | -3.99% |
| 04/28 | 2,002 | 2,011 | 1,998 | 2,005 | +0.25% | 41,100 | 810億7806万 | -4.07% |
| 04/25 | 2,007 | 2,016 | 2,000 | 2,000 | -0.15% | 26,300 | 808億7588万 | -4.76% |
| 04/24 | 2,042 | 2,042 | 1,997 | 2,003 | -1.14% | 59,900 | 809億9719万 | -5.16% |
| 04/23 | 2,051 | 2,055 | 2,013 | 2,026 | -0.1% | 34,400 | 819億2726万 | -4.52% |
| 04/22 | 2,039 | 2,052 | 2,026 | 2,028 | +0.3% | 21,400 | 820億814万 | -4.83% |
| 04/21 | 2,038 | 2,090 | 2,017 | 2,022 | -0.49% | 33,800 | 817億6551万 | -5.51% |
| 04/18 | 2,025 | 2,039 | 2,014 | 2,032 | +1.55% | 26,000 | 821億6989万 | -5.44% |
| 04/17 | 2,005 | 2,030 | 1,998 | 2,001 | +0.05% | 25,700 | 809億1631万 | -7.19% |
| 04/16 | 2,023 | 2,037 | 1,995 | 2,000 | -1.14% | 42,000 | 808億7588万 | -7.62% |
| 04/15 | 2,093 | 2,093 | 2,018 | 2,023 | -2.32% | 57,400 | 818億595万 | -6.9% |
| 04/14 | 2,128 | 2,128 | 2,065 | 2,071 | -2.95% | 33,700 | 837億4697万 | -5.04% |
| 04/11 | （IR情報）15:30 代表取締役の役職変更に関するお知らせ |
| 04/11 | （IR情報）15:30 中期経営計画(2025～2028年度)の策定について |
| 04/11 | （IR情報）15:30 中期経営計画(2025～2028年度)について |
| 04/11 | （IR情報）15:30 スタンダード市場上場維持基準への適合に関するお知らせ |
| 04/11 | （IR情報）15:30 2025年2月期決算説明資料 |
| 04/11 | （IR情報）15:30 2025年2月期決算短信〔日本基準〕(連結) |
| 04/11 | 2,074 | 2,149 | 2,057 | 2,134 | +0.52% | 40,900 | 862億9456万 | -2.42% |
| 04/10 | 2,126 | 2,126 | 2,080 | 2,123 | +4.79% | 33,200 | 858億4974万 | -3.15% |
| 04/09 | 2,021 | 2,043 | 1,992 | 2,026 | -0.83% | 44,500 | 819億2726万 | -7.78% |
| 04/08 | 2,003 | 2,068 | 2,003 | 2,043 | +3.71% | 45,900 | 826億1471万 | -7.3% |
| 04/07 | 1,960 | 1,994 | 1,911 | 1,970 | -4.32% | 57,900 | 796億6274万 | -10.9% |
| 04/04 | 2,090 | 2,100 | 2,025 | 2,059 | -2.28% | 63,200 | 832億6171万 | -7.25% |
| 04/03 | 2,100 | 2,119 | 2,082 | 2,107 | -0.71% | 30,600 | 852億273万 | -5.3% |
| 04/02 | 2,177 | 2,180 | 2,117 | 2,122 | -2.12% | 23,800 | 858億930万 | -4.71% |
| 04/01 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 04/01 | 2,200 | 2,208 | 2,168 | 2,168 | -1.23% | 20,700 | 876億6945万 | -2.65% |
| 03/31 | 2,250 | 2,254 | 2,195 | 2,195 | -2.92% | 36,500 | 887億6127万 | -1.35% |
| 03/28 | 2,289 | 2,289 | 2,253 | 2,261 | -1.27% | 34,100 | 914億3018万 | +1.76% |
| 03/27 | 2,277 | 2,294 | 2,264 | 2,290 | +0.57% | 30,100 | 926億288万 | +3.2% |
| 03/26 | 2,280 | 2,287 | 2,252 | 2,277 | +0.49% | 24,100 | 920億7718万 | +2.85% |
| 03/25 | 2,250 | 2,270 | 2,250 | 2,266 | +0.35% | 15,600 | 916億3237万 | +2.58% |
| 03/24 | 2,296 | 2,307 | 2,252 | 2,258 | -1.66% | 28,200 | 913億886万 | +2.36% |
| 03/21 | 2,251 | 2,298 | 2,251 | 2,296 | +1.77% | 47,200 | 928億4551万 | +4.13% |
| 03/19 | 2,258 | 2,263 | 2,247 | 2,256 | +0.18% | 13,600 | 912億2799万 | +2.45% |
| 03/18 | 2,246 | 2,281 | 2,246 | 2,252 | +0.63% | 28,700 | 910億6624万 | +2.32% |
| 03/17 | 2,255 | 2,265 | 2,238 | 2,238 | -0.4% | 19,800 | 905億10万 | +1.73% |
| 03/14 | 2,225 | 2,254 | 2,214 | 2,247 | +0.85% | 22,000 | 908億6405万 | +2.09% |
| 03/13 | 2,211 | 2,242 | 2,211 | 2,228 | +0.32% | 20,500 | 900億9573万 | +1.23% |
| 03/12 | 2,203 | 2,228 | 2,195 | 2,221 | +0.91% | 19,900 | 898億1266万 | +0.91% |
| 03/11 | 2,197 | 2,215 | 2,184 | 2,201 | -0.54% | 26,300 | 890億390万 | 0% |
| 03/10 | 2,230 | 2,240 | 2,202 | 2,213 | -0.76% | 19,500 | 894億8916万 | +0.45% |
| 03/07 | 2,255 | 2,256 | 2,219 | 2,230 | -1.28% | 23,600 | 901億7660万 | +1.13% |
| 03/06 | 2,239 | 2,259 | 2,233 | 2,259 | +1.12% | 29,100 | 913億4930万 | +2.4% |
| 03/05 | 2,230 | 2,268 | 2,220 | 2,234 | +0.95% | 48,000 | 903億3835万 | +1.32% |
| 03/04 | 2,217 | 2,228 | 2,202 | 2,213 | -0.27% | 27,000 | 894億8916万 | +0.36% |
| 03/03 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 03/03 | 2,188 | 2,219 | 2,181 | 2,219 | +1.42% | 32,100 | 897億3178万 | +0.68% |
| 02/28 | 2,189 | 2,211 | 2,173 | 2,188 | -0.23% | 55,100 | 884億7821万 | -0.59% |
| 02/27 | 2,122 | 2,197 | 2,100 | 2,193 | +1.57% | 115,000 | 886億8040万 | -0.36% |
| 02/26 | 2,125 | 2,163 | 2,122 | 2,159 | +1.6% | 195,900 | 873億551万 | -1.86% |
| 02/25 | 2,099 | 2,131 | 2,099 | 2,125 | +0.33% | 114,500 | 859億3062万 | -3.45% |
| 02/21 | 2,100 | 2,122 | 2,091 | 2,118 | +0.43% | 56,500 | 856億4755万 | -3.81% |
| 02/20 | 2,179 | 2,179 | 2,109 | 2,109 | -3.39% | 74,900 | 852億8361万 | -4.35% |
| 02/19 | 2,163 | 2,195 | 2,162 | 2,183 | +0.83% | 31,400 | 882億7602万 | -1.09% |
| 02/18 | 2,164 | 2,178 | 2,154 | 2,165 | +0.05% | 26,000 | 875億4814万 | -1.9% |
| 02/17 | 2,176 | 2,181 | 2,154 | 2,164 | -0.73% | 40,200 | 875億770万 | -1.77% |
| 02/14 | 2,239 | 2,239 | 2,180 | 2,180 | -2.59% | 55,300 | 881億5470万 | -0.91% |
| 02/13 | 2,228 | 2,238 | 2,204 | 2,238 | +0.45% | 32,000 | 905億10万 | +1.91% |
| 02/12 | 2,230 | 2,233 | 2,211 | 2,228 | +0.13% | 28,100 | 900億9573万 | +1.74% |
| 02/10 | 2,228 | 2,244 | 2,225 | 2,225 | -0.13% | 19,700 | 899億7441万 | +1.92% |
| 02/07 | 2,251 | 2,260 | 2,226 | 2,228 | -0.89% | 24,600 | 900億9573万 | +2.34% |
| 02/06 | 2,245 | 2,265 | 2,236 | 2,248 | +0.13% | 22,200 | 909億448万 | +3.5% |
| 02/05 | 2,248 | 2,264 | 2,238 | 2,245 | +0.58% | 23,100 | 907億8317万 | +3.74% |
| 02/04 | 2,251 | 2,264 | 2,230 | 2,232 | -0.04% | 20,700 | 902億5748万 | +3.48% |
| 02/03 | （IR情報）11:30 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 02/03 | 2,230 | 2,248 | 2,220 | 2,233 | -0.76% | 37,900 | 902億9792万 | +3.91% |
| 01/31 | 2,258 | 2,270 | 2,231 | 2,250 | -0.88% | 28,700 | 909億8536万 | +4.94% |
| 01/30 | 2,245 | 2,285 | 2,233 | 2,270 | +1.11% | 48,600 | 917億9412万 | +6.22% |
| 01/29 | 2,250 | 2,261 | 2,220 | 2,245 | +0.18% | 32,600 | 907億8317万 | +5.2% |
| 01/28 | 2,221 | 2,249 | 2,201 | 2,241 | +0.95% | 34,500 | 906億2142万 | +5.16% |
| 01/27 | 2,205 | 2,237 | 2,205 | 2,220 | +1.6% | 36,800 | 897億7222万 | +4.32% |
| 01/24 | 2,162 | 2,203 | 2,161 | 2,185 | +0.92% | 32,500 | 883億5689万 | +2.82% |
| 01/23 | 2,175 | 2,175 | 2,161 | 2,165 | -0.46% | 19,700 | 875億4814万 | +1.88% |
| 01/22 | 2,191 | 2,198 | 2,174 | 2,175 | -0.23% | 15,900 | 879億5251万 | +2.4% |
| 01/21 | 2,156 | 2,188 | 2,156 | 2,180 | +0.88% | 15,700 | 881億5470万 | +2.73% |
| 01/20 | 2,163 | 2,170 | 2,152 | 2,161 | -0.09% | 20,600 | 873億8638万 | +1.93% |
| 01/17 | 2,189 | 2,197 | 2,157 | 2,163 | -1.19% | 23,300 | 874億6726万 | +2.08% |
| 01/10 | （IR情報）15:30 2025年2月期第3四半期決算短信[日本基準](連結) |
