| 2024 |
| 10/24 | 922 | 927 | 917 | 924 | -0.22% | 113,900 | 396億3960万 | -3.55% |
| 10/23 | 933 | 936 | 926 | 926 | -0.86% | 103,700 | 397億2540万 | -3.54% |
| 10/22 | 947 | 947 | 929 | 934 | -1.48% | 170,400 | 400億6860万 | -2.91% |
| 10/21 | 958 | 958 | 948 | 948 | -1.04% | 72,400 | 406億6920万 | -1.56% |
| 10/18 | 955 | 963 | 952 | 958 | +0.52% | 61,000 | 410億9820万 | -0.52% |
| 10/17 | 952 | 961 | 947 | 953 | +0.11% | 98,400 | 408億8370万 | -1.24% |
| 10/16 | 952 | 961 | 944 | 952 | -0.83% | 118,400 | 408億4080万 | -1.45% |
| 10/15 | 965 | 966 | 959 | 960 | +0.21% | 86,600 | 411億8400万 | -0.83% |
| 10/11 | 959 | 963 | 956 | 958 | +0.31% | 72,900 | 410億9820万 | -1.24% |
| 10/10 | 954 | 957 | 950 | 955 | +1.06% | 67,900 | 409億6950万 | -1.75% |
| 10/09 | 961 | 962 | 945 | 945 | -1.05% | 145,900 | 405億4050万 | -3.18% |
| 10/08 | 975 | 975 | 954 | 955 | -2.55% | 118,400 | 409億6950万 | -2.45% |
| 10/07 | 979 | 992 | 976 | 980 | +1.55% | 153,200 | 420億4200万 | -0.1% |
| 10/04 | 959 | 969 | 956 | 965 | +0.94% | 110,600 | 413億9850万 | -1.73% |
| 10/03 | 957 | 960 | 950 | 956 | +0.74% | 117,300 | 410億1240万 | -2.85% |
| 10/02 | 950 | 956 | 939 | 949 | -1.15% | 233,600 | 407億1210万 | -3.85% |
| 10/01 | 962 | 965 | 952 | 960 | -0.31% | 159,300 | 411億8400万 | -2.93% |
| 09/30 | 965 | 974 | 954 | 963 | -0.72% | 124,500 | 413億1270万 | -2.92% |
| 09/27 | 972 | 974 | 963 | 970 | -1.72% | 115,900 | 416億1300万 | -2.51% |
| 09/26 | 971 | 988 | 968 | 987 | +2.17% | 164,600 | 423億4230万 | -1% |
| 09/25 | 971 | 971 | 958 | 966 | -0.31% | 92,100 | 414億4140万 | -3.4% |
| 09/24 | 982 | 982 | 968 | 969 | -0.41% | 127,200 | 415億7010万 | -3.39% |
| 09/20 | 989 | 989 | 973 | 973 | -0.71% | 131,700 | 417億4170万 | -3.28% |
| 09/19 | 977 | 988 | 976 | 980 | +0.82% | 75,500 | 420億4200万 | -2.87% |
| 09/18 | 973 | 977 | 966 | 972 | +0.52% | 69,700 | 416億9880万 | -3.95% |
| 09/17 | 965 | 973 | 951 | 967 | +0.31% | 88,500 | 414億8430万 | -4.73% |
| 09/13 | 968 | 976 | 963 | 964 | -0.82% | 106,300 | 413億5560万 | -5.21% |
| 09/12 | 974 | 984 | 964 | 972 | +1.78% | 99,600 | 416億9880万 | -4.52% |
| 09/11 | 985 | 985 | 953 | 955 | -3.34% | 215,100 | 409億6950万 | -6.46% |
| 09/10 | 991 | 1,001 | 988 | 988 | -0.5% | 81,100 | 423億8520万 | -3.42% |
| 09/09 | 988 | 995 | 972 | 993 | -1% | 145,300 | 425億9970万 | -2.65% |
| 09/06 | 1,008 | 1,011 | 999 | 1,003 | +0.1% | 62,900 | 430億2870万 | -2.05% |
| 09/05 | 998 | 1,020 | 986 | 1,002 | -0.3% | 123,000 | 429億8580万 | -2.81% |
| 09/04 | 1,025 | 1,031 | 1,005 | 1,005 | -4.19% | 131,100 | 431億1450万 | -3.18% |
| 09/03 | 1,033 | 1,053 | 1,033 | 1,049 | +2.34% | 115,800 | 450億210万 | +0.48% |
| 09/02 | 1,025 | 1,032 | 1,013 | 1,025 | +1.18% | 104,300 | 439億7250万 | -2.1% |
| 08/30 | 1,011 | 1,017 | 1,010 | 1,013 | +0.4% | 62,200 | 434億5770万 | -3.62% |
| 08/29 | 1,015 | 1,017 | 1,008 | 1,009 | -1.18% | 72,300 | 432億8610万 | -4.45% |
| 08/28 | 1,009 | 1,021 | 1,007 | 1,021 | +0.69% | 44,800 | 438億90万 | -3.77% |
| 08/27 | 1,012 | 1,022 | 1,005 | 1,014 | +0.3% | 91,600 | 435億60万 | -4.88% |
| 08/26 | 1,028 | 1,028 | 1,011 | 1,011 | -1.65% | 73,300 | 433億7190万 | -5.69% |
| 08/23 | 1,025 | 1,035 | 1,025 | 1,028 | -0.1% | 31,500 | 441億120万 | -4.73% |
| 08/22 | 1,039 | 1,042 | 1,022 | 1,029 | -0.68% | 62,800 | 441億4410万 | -5.16% |
| 08/21 | 1,040 | 1,042 | 1,032 | 1,036 | -0.86% | 52,700 | 444億4440万 | -5.04% |
| 08/20 | 1,059 | 1,059 | 1,042 | 1,045 | -0.19% | 54,400 | 448億3050万 | -4.65% |
| 08/19 | 1,052 | 1,060 | 1,043 | 1,047 | -0.95% | 64,900 | 449億1630万 | -4.9% |
| 08/16 | 1,066 | 1,074 | 1,056 | 1,057 | +0.76% | 102,300 | 453億4530万 | -4.43% |
| 08/15 | 1,053 | 1,060 | 1,039 | 1,049 | +0.29% | 95,000 | 450億210万 | -5.41% |
| 08/14 | 1,045 | 1,064 | 1,035 | 1,046 | +0.38% | 80,200 | 448億7340万 | -6.1% |
| 08/13 | 1,034 | 1,042 | 1,024 | 1,042 | +2.26% | 67,800 | 447億180万 | -6.8% |
| 08/09 | 1,033 | 1,033 | 1,000 | 1,019 | +2% | 106,100 | 437億1510万 | -9.34% |
| 08/08 | 1,007 | 1,029 | 998 | 999 | -3.38% | 107,400 | 428億5710万 | -11.83% |
| 08/07 | 1,005 | 1,048 | 1,005 | 1,034 | +2.07% | 92,600 | 443億5860万 | -9.38% |
| 08/06 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.45%）日興アセットマネジメント（1.22%） |
| 08/06 | 1,008 | 1,040 | 981 | 1,013 | +10.35% | 176,400 | 434億5770万 | -11.76% |
| 08/05 | 995 | 1,021 | 907 | 918 | -15.47% | 269,800 | 393億8220万 | -20.59% |
| 08/02 | （IR情報）14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 1,131 | 1,134 | 1,085 | 1,086 | -7.81% | 211,900 | 465億8940万 | -7.02% |
| 08/01 | 1,190 | 1,202 | 1,163 | 1,178 | -0.84% | 100,900 | 505億3620万 | +0.51% |
| 07/31 | 1,137 | 1,188 | 1,133 | 1,188 | +4.76% | 75,500 | 509億6520万 | +1.37% |
| 07/30 | 1,143 | 1,143 | 1,127 | 1,134 | -1.05% | 42,800 | 486億4860万 | -3.24% |
| 07/29 | 1,134 | 1,146 | 1,125 | 1,146 | +2.23% | 44,900 | 491億6340万 | -2.22% |
| 07/26 | 1,120 | 1,127 | 1,114 | 1,121 | -0.53% | 48,500 | 480億9090万 | -4.35% |
| 07/25 | 1,120 | 1,131 | 1,117 | 1,127 | -0.53% | 79,600 | 483億4830万 | -3.92% |
| 07/24 | 1,154 | 1,158 | 1,128 | 1,133 | -1.99% | 84,300 | 486億570万 | -3.41% |
| 07/23 | 1,155 | 1,169 | 1,153 | 1,156 | +0.87% | 58,100 | 495億9240万 | -1.37% |
| 07/22 | 1,188 | 1,188 | 1,144 | 1,146 | -3.54% | 91,100 | 491億6340万 | -2.05% |
| 07/19 | （IR情報）14:00 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 |
| 07/19 | 1,187 | 1,193 | 1,180 | 1,188 | +0.85% | 52,500 | 509億6520万 | +1.71% |
| 07/18 | 1,175 | 1,192 | 1,171 | 1,178 | -0.17% | 51,100 | 505億3620万 | +1.2% |
| 07/17 | 1,194 | 1,195 | 1,180 | 1,180 | +0.25% | 36,100 | 506億2200万 | +1.55% |
| 07/16 | 1,187 | 1,197 | 1,177 | 1,177 | +0.77% | 66,000 | 504億9330万 | +1.47% |
| 07/12 | 1,158 | 1,174 | 1,152 | 1,168 | +0.52% | 79,300 | 501億720万 | +0.78% |
| 07/11 | 1,151 | 1,168 | 1,151 | 1,162 | +1.13% | 50,700 | 498億4980万 | +0.35% |
| 07/10 | 1,155 | 1,166 | 1,141 | 1,149 | -0.43% | 81,300 | 492億9210万 | -0.69% |
| 07/09 | 1,167 | 1,177 | 1,153 | 1,154 | -0.69% | 63,000 | 495億660万 | -0.26% |
| 07/08 | 1,193 | 1,194 | 1,161 | 1,162 | -2.6% | 68,300 | 498億4980万 | +0.43% |
| 07/05 | 1,226 | 1,226 | 1,193 | 1,193 | -2.77% | 56,100 | 511億7970万 | +3.02% |
| 07/04 | 1,206 | 1,227 | 1,206 | 1,227 | +1.83% | 86,000 | 526億3830万 | +5.96% |
| 07/03 | 1,211 | 1,216 | 1,198 | 1,205 | -0.5% | 79,200 | 516億9450万 | +4.42% |
| 07/02 | 1,217 | 1,227 | 1,203 | 1,211 | +0.33% | 118,500 | 519億5190万 | +5.21% |
| 07/01 | 1,221 | 1,228 | 1,200 | 1,207 | -0.98% | 92,100 | 517億8030万 | +5.32% |
| 06/28 | 1,200 | 1,224 | 1,200 | 1,219 | +1.67% | 140,100 | 522億9510万 | +6.74% |
| 06/27 | 1,184 | 1,199 | 1,181 | 1,199 | +1.7% | 77,000 | 514億3710万 | +5.55% |
| 06/26 | 1,177 | 1,185 | 1,170 | 1,179 | +0.26% | 58,200 | 505億7910万 | +4.15% |
| 06/25 | 1,155 | 1,189 | 1,139 | 1,176 | +2.8% | 104,400 | 504億5040万 | +4.16% |
| 06/24 | 1,151 | 1,157 | 1,132 | 1,144 | +0.09% | 84,500 | 490億7760万 | +1.69% |
| 06/21 | 1,150 | 1,158 | 1,136 | 1,143 | +0.53% | 138,400 | 490億3470万 | +1.69% |
| 06/20 | 1,126 | 1,148 | 1,124 | 1,137 | +0.98% | 77,800 | 487億7730万 | +1.43% |
| 06/19 | 1,111 | 1,131 | 1,111 | 1,126 | +1.44% | 52,000 | 483億540万 | +0.72% |
| 06/18 | 1,114 | 1,117 | 1,102 | 1,110 | +1% | 38,000 | 476億1900万 | -0.63% |
| 06/17 | 1,102 | 1,110 | 1,088 | 1,099 | -0.18% | 58,500 | 471億4710万 | -1.61% |
| 06/14 | 1,080 | 1,108 | 1,078 | 1,101 | 0% | 129,500 | 472億3290万 | -1.61% |
| 06/13 | 1,133 | 1,133 | 1,101 | 1,101 | -2.48% | 74,700 | 472億3290万 | -1.61% |
| 06/12 | 1,138 | 1,140 | 1,126 | 1,129 | 0% | 43,000 | 484億3410万 | +0.8% |
| 06/11 | 1,142 | 1,147 | 1,129 | 1,129 | -1.05% | 40,600 | 484億3410万 | +0.89% |
| 06/10 | 1,147 | 1,157 | 1,138 | 1,141 | -0.09% | 62,400 | 489億4890万 | +2.15% |
| 06/07 | 1,138 | 1,160 | 1,138 | 1,142 | 0% | 32,400 | 489億9180万 | +2.24% |
| 06/06 | 1,134 | 1,155 | 1,133 | 1,142 | +0.35% | 49,100 | 489億9180万 | +2.33% |
| 06/05 | 1,147 | 1,148 | 1,134 | 1,138 | -1.81% | 85,200 | 488億2020万 | +2.06% |
| 06/04 | 1,193 | 1,194 | 1,159 | 1,159 | -3.09% | 88,500 | 497億2110万 | +3.85% |
| 06/03 | 1,193 | 1,210 | 1,187 | 1,196 | +1.01% | 131,400 | 513億840万 | +7.26% |
| 05/31 | 1,153 | 1,187 | 1,153 | 1,184 | +4.32% | 134,700 | 507億9360万 | +6.38% |
