| 2025 |
| 06/12 | 1,071 | 1,076 | 1,066 | 1,071 | 0% | 330,500 | 3027億3560万 | +0.47% |
| 06/11 | 1,068 | 1,074 | 1,067 | 1,071 | 0% | 260,400 | 3027億3560万 | +0.56% |
| 06/10 | 1,078 | 1,080 | 1,071 | 1,071 | -0.83% | 218,300 | 3027億3560万 | +0.56% |
| 06/09 | 1,080 | 1,083 | 1,076 | 1,080 | +0.37% | 206,100 | 3052億7960万 | +1.6% |
| 06/06 | 1,066 | 1,076 | 1,066 | 1,076 | +0.75% | 190,600 | 3041億4893万 | +1.32% |
| 06/05 | 1,070 | 1,076 | 1,065 | 1,068 | -0.84% | 249,900 | 3018億8760万 | +0.66% |
| 06/04 | 1,071 | 1,079 | 1,067 | 1,077 | +0.56% | 210,900 | 3044億3160万 | +1.6% |
| 06/03 | 1,080 | 1,081 | 1,071 | 1,071 | -0.65% | 284,100 | 3027億3560万 | +1.13% |
| 06/02 | 1,072 | 1,079 | 1,067 | 1,078 | +0.47% | 213,200 | 3047億1427万 | +1.99% |
| 05/30 | 1,061 | 1,077 | 1,061 | 1,073 | +0.56% | 401,400 | 3033億93万 | +1.61% |
| 05/29 | 1,060 | 1,073 | 1,060 | 1,067 | +0.76% | 308,500 | 3016億494万 | +1.23% |
| 05/28 | 1,066 | 1,067 | 1,057 | 1,059 | -0.28% | 370,100 | 2993億4361万 | +0.67% |
| 05/27 | 1,064 | 1,065 | 1,059 | 1,062 | +0.38% | 193,900 | 3001億9161万 | +1.05% |
| 05/26 | 1,066 | 1,072 | 1,057 | 1,058 | -0.75% | 273,500 | 2990億6094万 | +0.95% |
| 05/23 | 1,051 | 1,071 | 1,051 | 1,066 | +1.62% | 339,400 | 3013億2227万 | +1.91% |
| 05/22 | 1,042 | 1,054 | 1,039 | 1,049 | -0.38% | 395,200 | 2965億1694万 | +0.58% |
| 05/21 | 1,047 | 1,055 | 1,045 | 1,053 | +1.15% | 350,700 | 2976億4761万 | +1.25% |
| 05/20 | 1,051 | 1,056 | 1,040 | 1,041 | -0.48% | 441,700 | 2942億5561万 | +0.39% |
| 05/19 | 1,035 | 1,049 | 1,033 | 1,046 | +0.29% | 435,300 | 2956億6894万 | +1.06% |
| 05/16 | 1,060 | 1,061 | 1,037 | 1,043 | -1.04% | 508,100 | 2948億2095万 | +1.16% |
| 05/15 | 1,057 | 1,058 | 1,041 | 1,054 | -0.47% | 380,900 | 2979億3028万 | +2.53% |
| 05/14 | 1,065 | 1,076 | 1,040 | 1,059 | -1.67% | 938,400 | 2993億4361万 | +3.52% |
| 05/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,093 | 1,102 | 1,077 | 1,077 | -1.28% | 486,400 | 3044億3160万 | +5.59% |
| 05/12 | 1,090 | 1,094 | 1,080 | 1,091 | +0.18% | 293,300 | 3083億8893万 | +7.17% |
| 05/09 | 1,068 | 1,096 | 1,066 | 1,089 | +3.03% | 646,800 | 3078億2360万 | +7.19% |
| 05/08 | 1,049 | 1,062 | 1,045 | 1,057 | +0.67% | 266,400 | 2987億7827万 | +4.14% |
| 05/07 | 1,042 | 1,056 | 1,039 | 1,050 | +0.77% | 374,200 | 2967億9961万 | +3.55% |
| 05/02 | 1,048 | 1,053 | 1,042 | 1,042 | -1.04% | 249,200 | 2945億3828万 | +2.76% |
| 05/01 | 1,046 | 1,053 | 1,042 | 1,053 | +0.19% | 227,100 | 2976億4761万 | +3.64% |
| 04/30 | 1,038 | 1,051 | 1,028 | 1,051 | +0.48% | 486,200 | 2970億8228万 | +3.34% |
| 04/28 | 1,039 | 1,047 | 1,035 | 1,046 | +0.77% | 282,400 | 2956億6894万 | +2.85% |
| 04/25 | 1,031 | 1,042 | 1,030 | 1,038 | +0.48% | 280,700 | 2934億761万 | +1.96% |
| 04/24 | （IR情報）17:00 日鉄興和不動産株式会社の株式購入及び同社との間の資本業務提携契約の締結に関するお知らせ |
| 04/24 | 1,036 | 1,041 | 1,032 | 1,033 | -0.19% | 155,000 | 2919億9428万 | +1.37% |
| 04/23 | 1,040 | 1,041 | 1,031 | 1,035 | +0.39% | 408,100 | 2925億5962万 | +1.37% |
| 04/22 | 1,020 | 1,032 | 1,017 | 1,031 | +0.98% | 236,500 | 2914億2895万 | +0.88% |
| 04/21 | 1,020 | 1,024 | 1,012 | 1,021 | 0% | 160,500 | 2886億229万 | -0.2% |
| 04/18 | 1,006 | 1,023 | 1,004 | 1,021 | +1.9% | 266,000 | 2886億229万 | -0.29% |
| 04/17 | 994 | 1,002 | 990 | 1,002 | +1.01% | 227,100 | 2832億3163万 | -2.24% |
| 04/16 | 992 | 993 | 986 | 992 | +0.3% | 242,400 | 2804億496万 | -3.41% |
| 04/15 | 997 | 998 | 987 | 989 | 0% | 226,300 | 2795億5697万 | -3.79% |
| 04/14 | 988 | 994 | 983 | 989 | +0.71% | 357,700 | 2795億5697万 | -3.98% |
| 04/11 | 955 | 985 | 948 | 982 | -0.3% | 575,700 | 2775億7830万 | -4.84% |
| 04/10 | 1,000 | 1,003 | 981 | 985 | +4.01% | 722,100 | 2784億2630万 | -4.74% |
| 04/09 | 949 | 952 | 928 | 947 | -2.87% | 923,000 | 2676億8498万 | -8.59% |
| 04/08 | 955 | 988 | 952 | 975 | +5.86% | 690,100 | 2755億9964万 | -6.25% |
| 04/07 | 912 | 950 | 886 | 921 | -6.69% | 1,058,500 | 2603億3566万 | -11.7% |
| 04/04 | 1,004 | 1,007 | 969 | 987 | -3.14% | 1,073,700 | 2789億9163万 | -5.73% |
| 04/03 | 1,011 | 1,023 | 1,009 | 1,019 | -2.21% | 636,300 | 2880億3695万 | -2.86% |
| 04/02 | 1,063 | 1,067 | 1,038 | 1,042 | -1.33% | 302,500 | 2945億3828万 | -0.67% |
| 04/01 | 1,058 | 1,067 | 1,048 | 1,056 | +1.25% | 493,200 | 2984億9561万 | +0.67% |
| 03/31 | 1,043 | 1,051 | 1,025 | 1,043 | -1.6% | 689,700 | 2948億2095万 | -0.38% |
| 03/28 | 1,051 | 1,066 | 1,047 | 1,060 | -1.85% | 513,800 | 2996億2627万 | +1.24% |
| 03/27 | 1,070 | 1,080 | 1,064 | 1,080 | +0.93% | 599,700 | 3052億7960万 | +3.35% |
| 03/26 | 1,068 | 1,071 | 1,062 | 1,070 | +0.09% | 370,500 | 3024億5294万 | +2.49% |
| 03/25 | 1,072 | 1,072 | 1,061 | 1,069 | 0% | 267,600 | 3021億7027万 | +2.59% |
| 03/24 | 1,069 | 1,071 | 1,058 | 1,069 | 0% | 325,200 | 3021億7027万 | +2.69% |
| 03/21 | 1,067 | 1,075 | 1,066 | 1,069 | +0.28% | 438,200 | 3021億7027万 | +2.69% |
| 03/19 | 1,065 | 1,071 | 1,063 | 1,066 | +0.09% | 240,100 | 3013億2227万 | +2.5% |
| 03/18 | 1,062 | 1,070 | 1,061 | 1,065 | +0.85% | 288,300 | 3010億3960万 | +2.6% |
| 03/17 | 1,054 | 1,059 | 1,049 | 1,056 | +0.67% | 317,600 | 2984億9561万 | +1.73% |
| 03/14 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/14 | 1,045 | 1,062 | 1,045 | 1,049 | 0% | 670,000 | 2965億1694万 | +1.16% |
| 03/13 | 1,042 | 1,052 | 1,036 | 1,049 | +1.25% | 499,300 | 2965億1694万 | +1.25% |
| 03/12 | 1,022 | 1,036 | 1,021 | 1,036 | +1.17% | 411,500 | 2928億4228万 | +0.19% |
| 03/11 | 1,028 | 1,028 | 1,015 | 1,024 | -0.78% | 602,900 | 2894億5029万 | -0.87% |
| 03/10 | 1,044 | 1,045 | 1,030 | 1,032 | -0.77% | 399,600 | 2917億1162万 | -0.1% |
| 03/07 | （IR情報）15:30 役員異動並びに組織変更に関するお知らせ |
| 03/07 | 1,038 | 1,045 | 1,030 | 1,040 | -0.38% | 454,900 | 2939億7295万 | +0.78% |
| 03/06 | 1,048 | 1,052 | 1,043 | 1,044 | +0.38% | 242,500 | 2951億361万 | +1.16% |
| 03/05 | 1,037 | 1,041 | 1,031 | 1,040 | +0.29% | 326,700 | 2939億7295万 | +0.87% |
| 03/04 | 1,047 | 1,051 | 1,033 | 1,037 | -0.86% | 254,200 | 2931億2495万 | +0.68% |
| 03/03 | 1,038 | 1,047 | 1,036 | 1,046 | +1.45% | 301,400 | 2956億6894万 | +1.65% |
| 02/28 | 1,039 | 1,049 | 1,029 | 1,031 | -0.67% | 759,900 | 2914億2895万 | +0.39% |
| 02/27 | 1,026 | 1,039 | 1,023 | 1,038 | +1.17% | 291,700 | 2934億761万 | +1.17% |
| 02/26 | 1,025 | 1,026 | 1,014 | 1,026 | +0.1% | 428,600 | 2900億1562万 | +0.1% |
| 02/25 | 1,020 | 1,027 | 1,017 | 1,025 | +0.49% | 335,600 | 2897億3295万 | 0% |
| 02/21 | 1,020 | 1,024 | 1,014 | 1,020 | -0.2% | 431,900 | 2883億1962万 | -0.39% |
| 02/20 | 1,027 | 1,027 | 1,018 | 1,022 | -0.68% | 304,800 | 2888億8495万 | -0.1% |
| 02/19 | 1,038 | 1,049 | 1,028 | 1,029 | -0.77% | 305,600 | 2908億6362万 | +0.59% |
| 02/18 | 1,039 | 1,042 | 1,026 | 1,037 | -0.19% | 392,100 | 2931億2495万 | +1.47% |
| 02/17 | 1,049 | 1,050 | 1,039 | 1,039 | -0.67% | 288,200 | 2936億9028万 | +1.76% |
| 02/14 | 1,050 | 1,050 | 1,039 | 1,046 | -0.38% | 232,200 | 2956億6894万 | +2.45% |
| 02/13 | 1,044 | 1,050 | 1,041 | 1,050 | +0.86% | 280,700 | 2967億9961万 | +2.84% |
| 02/12 | 1,045 | 1,045 | 1,034 | 1,041 | +0.1% | 315,300 | 2942億5561万 | +1.96% |
| 02/10 | 1,048 | 1,052 | 1,038 | 1,040 | -0.48% | 331,100 | 2939億7295万 | +1.86% |
| 02/07 | 1,046 | 1,051 | 1,041 | 1,045 | +0.19% | 397,400 | 2953億8628万 | +2.25% |
| 02/06 | 1,032 | 1,051 | 1,026 | 1,043 | +2.86% | 1,011,700 | 2948億2095万 | +2.05% |
| 02/05 | （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) |
| 02/05 | （IR情報）15:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/05 | 1,010 | 1,019 | 1,009 | 1,014 | +0.9% | 690,300 | 2866億2362万 | -0.78% |
| 02/04 | 1,014 | 1,015 | 1,005 | 1,005 | -0.2% | 576,800 | 2840億7963万 | -1.76% |
| 02/03 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/03 | 1,016 | 1,017 | 1,005 | 1,007 | -1.18% | 584,500 | 2846億4496万 | -1.66% |
| 01/31 | 1,025 | 1,026 | 1,014 | 1,019 | -0.49% | 263,300 | 2880億3695万 | -0.49% |
| 01/30 | 1,020 | 1,024 | 1,012 | 1,024 | +0.2% | 376,100 | 2894億5029万 | +0.1% |
| 01/29 | 1,025 | 1,029 | 1,021 | 1,022 | -0.1% | 649,000 | 2888億8495万 | -0.1% |
| 01/28 | 1,022 | 1,025 | 1,017 | 1,023 | +0.29% | 461,900 | 2891億6762万 | +0.1% |
| 01/27 | 1,015 | 1,020 | 1,010 | 1,020 | +1.39% | 428,200 | 2883億1962万 | -0.1% |
| 01/24 | （IR情報）15:30 連結子会社による固定資産の譲渡に関するお知らせ |
| 01/24 | 1,010 | 1,013 | 1,005 | 1,006 | -0.2% | 487,200 | 2843億6229万 | -1.37% |
| 01/23 | 1,006 | 1,009 | 1,003 | 1,008 | +0.2% | 326,700 | 2849億2763万 | -1.18% |
| 01/22 | 1,010 | 1,012 | 1,005 | 1,006 | -0.2% | 311,500 | 2843億6229万 | -1.37% |
| 01/21 | 1,019 | 1,020 | 1,008 | 1,008 | -0.59% | 251,800 | 2849億2763万 | -1.18% |
| 01/20 | 1,012 | 1,019 | 1,010 | 1,014 | +0.6% | 285,300 | 2866億2362万 | -0.59% |
| 01/17 | 1,007 | 1,012 | 1,002 | 1,008 | +0.1% | 430,500 | 2849億2763万 | -1.18% |
| 01/16 | 1,015 | 1,020 | 1,005 | 1,007 | -0.3% | 505,900 | 2846億4496万 | -1.18% |
