| 2024 |
| 09/19 | 3,890 | 3,925 | 3,880 | 3,890 | 0% | 111,600 | 1364億5793万 | -1.37% |
| 09/18 | 3,895 | 3,920 | 3,865 | 3,890 | +0.78% | 83,700 | 1364億5793万 | -1.44% |
| 09/17 | 3,880 | 3,895 | 3,805 | 3,860 | -0.52% | 109,300 | 1354億556万 | -2.1% |
| 09/13 | （IR情報）15:00 サステナビリティ委員会設置に関するお知らせ |
| 09/13 | 3,895 | 3,895 | 3,870 | 3,880 | -0.39% | 73,600 | 1361億714万 | -1.45% |
| 09/12 | 3,875 | 3,925 | 3,855 | 3,895 | +1.56% | 118,800 | 1366億3333万 | -0.87% |
| 09/11 | 3,830 | 3,870 | 3,790 | 3,835 | -1.03% | 129,300 | 1345億2858万 | -2.86% |
| 09/10 | 3,875 | 3,900 | 3,855 | 3,875 | +0.65% | 70,400 | 1359億3174万 | -2.29% |
| 09/09 | 3,805 | 3,875 | 3,785 | 3,850 | -1.28% | 127,100 | 1350億5476万 | -2.92% |
| 09/06 | 3,940 | 3,955 | 3,880 | 3,900 | -1.02% | 87,100 | 1368億872万 | -2.33% |
| 09/05 | 3,915 | 4,000 | 3,885 | 3,940 | 0% | 113,400 | 1382億1189万 | -2.14% |
| 09/04 | 4,020 | 4,045 | 3,940 | 3,940 | -3.67% | 149,500 | 1382億1189万 | -3.05% |
| 09/03 | 4,000 | 4,090 | 4,000 | 4,090 | +2.89% | 108,800 | 1434億7376万 | -0.17% |
| 09/02 | 4,005 | 4,020 | 3,965 | 3,975 | +0.13% | 86,300 | 1394億3966万 | -3.64% |
| 09/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 288,434株（0.82%）+0.03% |
| 08/30 | 3,970 | 4,020 | 3,950 | 3,970 | 0% | 103,600 | 1392億6426万 | -4.43% |
| 08/29 | 3,945 | 3,970 | 3,915 | 3,970 | +0.63% | 92,100 | 1392億6426万 | -5.09% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 278,870株（0.79%）-0.02% |
| 08/28 | 3,930 | 3,945 | 3,900 | 3,945 | -0.63% | 139,700 | 1383億8729万 | -6.38% |
| 08/27 | 3,945 | 3,990 | 3,930 | 3,970 | +1.28% | 101,100 | 1392億6426万 | -6.57% |
| 08/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 286,770株（0.81%）+0.03% |
| 08/26 | 3,970 | 3,970 | 3,900 | 3,920 | -1.26% | 106,300 | 1375億1031万 | -8.48% |
| 08/23 | 3,990 | 4,015 | 3,965 | 3,970 | +0.25% | 104,500 | 1392億6426万 | -8.08% |
| 08/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 276,670株（0.78%）-0.03% |
| 08/22 | 3,930 | 3,970 | 3,900 | 3,960 | +0.51% | 116,300 | 1389億1347万 | -9.07% |
| 08/21 | 3,975 | 4,000 | 3,920 | 3,940 | -1.87% | 199,100 | 1382億1189万 | -10.25% |
| 08/20 | 4,040 | 4,045 | 3,995 | 4,015 | +0.25% | 147,300 | 1408億4283万 | -9.25% |
| 08/19 | 4,040 | 4,080 | 3,990 | 4,005 | -1.96% | 184,300 | 1404億9203万 | -10.06% |
| 08/16 | 4,140 | 4,140 | 4,045 | 4,085 | +1.36% | 150,700 | 1432億9837万 | -8.78% |
| 08/15 | 4,015 | 4,095 | 3,985 | 4,030 | +1.38% | 153,900 | 1413億6901万 | -10.42% |
| 08/14 | 3,800 | 3,975 | 3,765 | 3,975 | +5.16% | 291,200 | 1394億3966万 | -12.1% |
| 08/13 | 3,710 | 3,780 | 3,635 | 3,780 | +1.75% | 404,600 | 1325億9922万 | -16.87% |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信[日本基準](連結)(公認会計士等による期中レビューの完了) |
| 08/09 | 3,745 | 3,775 | 3,675 | 3,715 | +0.95% | 480,300 | 1303億1908万 | -18.94% |
| 08/08 | 3,730 | 3,775 | 3,665 | 3,680 | -15.6% | 792,600 | 1290億9131万 | -20.42% |
| 08/07 | （IR情報）15:00 2025年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | （IR情報）15:00 業績予想の修正及び配当予想の修正(減配)に関するお知らせ |
| 08/07 | （IR情報）15:00 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 |
| 08/07 | 4,300 | 4,480 | 4,250 | 4,360 | +1.4% | 271,400 | 1529億4514万 | -6.52% |
| 08/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 286,334株（0.81%）+0.11% |
| 08/06 | 4,195 | 4,420 | 4,160 | 4,300 | +11.25% | 316,500 | 1508億4039万 | -8.06% |
| 08/05 | 4,255 | 4,275 | 3,835 | 3,865 | -14.59% | 460,100 | 1355億8095万 | -17.63% |
| 08/02 | 4,565 | 4,620 | 4,455 | 4,525 | -4.03% | 275,600 | 1587億3320万 | -4.21% |
| 08/01 | 4,855 | 4,875 | 4,690 | 4,715 | -3.87% | 127,200 | 1653億9824万 | -0.3% |
| 07/31 | 4,800 | 4,915 | 4,790 | 4,905 | +2.83% | 270,700 | 1720億6328万 | +3.72% |
| 07/30 | 4,760 | 4,785 | 4,740 | 4,770 | -0.42% | 84,500 | 1673億2759万 | +0.93% |
| 07/29 | 4,750 | 4,800 | 4,730 | 4,790 | +1.91% | 89,400 | 1680億2918万 | +1.35% |
| 07/26 | 4,715 | 4,730 | 4,665 | 4,700 | +0.32% | 95,300 | 1648億7205万 | -0.51% |
| 07/25 | 4,690 | 4,740 | 4,660 | 4,685 | -1.16% | 150,400 | 1643億4586万 | -0.85% |
| 07/24 | 4,835 | 4,835 | 4,735 | 4,740 | -1.96% | 99,500 | 1662億7522万 | +0.3% |
| 07/23 | （5%ルール）三菱UFJ銀行（20%）三菱UFJ信託銀行（2.46%）三菱UFJニコス（0.25%）三菱UFJアセットマネジメント（0.46%） |
| 07/23 | 4,840 | 4,870 | 4,825 | 4,835 | +0.52% | 89,200 | 1696億774万 | +2.31% |
| 07/22 | 4,820 | 4,840 | 4,785 | 4,810 | -0.31% | 124,600 | 1687億3076万 | +1.86% |
| 07/19 | 4,895 | 4,895 | 4,795 | 4,825 | -0.72% | 97,700 | 1692億5695万 | +2.18% |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 246,034株（0.7%）+0.1% |
| 07/18 | 4,835 | 4,915 | 4,830 | 4,860 | +0.62% | 161,900 | 1704億8472万 | +2.97% |
| 07/17 | 4,840 | 4,875 | 4,820 | 4,830 | +0.63% | 139,300 | 1694億3234万 | +2.35% |
| 07/16 | 4,745 | 4,805 | 4,735 | 4,800 | +1.48% | 148,100 | 1683億7997万 | +1.69% |
| 07/12 | （IR情報）15:00 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 |
| 07/12 | 4,640 | 4,740 | 4,635 | 4,730 | +1.72% | 156,400 | 1659億2443万 | +0.17% |
| 07/12 | （空売り報告）モルガン・スタンレーMUFG証券 164,898株（0.47%）-0.06%義務消失 |
| 07/11 | 4,620 | 4,670 | 4,605 | 4,650 | +0.98% | 143,400 | 1631億1809万 | -1.59% |
| 07/10 | 4,585 | 4,620 | 4,585 | 4,605 | +0.33% | 95,400 | 1615億3953万 | -2.66% |
| 07/09 | 4,610 | 4,620 | 4,560 | 4,590 | -0.65% | 173,000 | 1610億1334万 | -3.12% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 186,398株（0.53%）再IN |
| 07/08 | 4,665 | 4,670 | 4,610 | 4,620 | -1.18% | 193,700 | 1620億6572万 | -2.74% |
| 07/05 | 4,735 | 4,745 | 4,675 | 4,675 | -1.06% | 100,800 | 1639億9507万 | -1.81% |
| 07/04 | 4,735 | 4,745 | 4,710 | 4,725 | +0.53% | 142,000 | 1657億4903万 | -0.9% |
| 07/03 | 4,650 | 4,730 | 4,635 | 4,700 | +0.53% | 197,600 | 1648億7205万 | -1.45% |
| 07/02 | 4,680 | 4,685 | 4,645 | 4,675 | -0.11% | 160,400 | 1639億9507万 | -2.07% |
| 07/01 | 4,720 | 4,720 | 4,645 | 4,680 | +0.54% | 247,100 | 1641億7047万 | -2.19% |
| 06/28 | 4,630 | 4,670 | 4,630 | 4,655 | 0% | 211,000 | 1632億9349万 | -2.92% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 211,634株（0.6%）+0.09% |
| 06/27 | 4,690 | 4,690 | 4,625 | 4,655 | -1.17% | 315,400 | 1632億9349万 | -3.18% |
| 06/26 | 4,800 | 4,810 | 4,700 | 4,710 | -2.48% | 281,700 | 1652億2284万 | -2.3% |
| 06/25 | 4,805 | 4,845 | 4,795 | 4,830 | +1.05% | 97,200 | 1694億3234万 | -0.04% |
| 06/24 | 4,760 | 4,790 | 4,740 | 4,780 | +0.74% | 73,700 | 1676億7838万 | -1.22% |
| 06/21 | 4,725 | 4,780 | 4,725 | 4,745 | +0.42% | 125,600 | 1664億5061万 | -2.19% |
| 06/20 | 4,715 | 4,725 | 4,690 | 4,725 | +0.32% | 109,200 | 1657億4903万 | -2.82% |
| 06/19 | 4,720 | 4,750 | 4,705 | 4,710 | -0.42% | 88,600 | 1652億2284万 | -3.25% |
| 06/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 180,334株（0.51%）再IN |
| 06/18 | 4,750 | 4,770 | 4,710 | 4,730 | +0.11% | 96,400 | 1659億2443万 | -3.53% |
| 06/17 | 4,810 | 4,810 | 4,720 | 4,725 | -2.17% | 155,200 | 1657億4903万 | -4.35% |
| 06/14 | 4,735 | 4,830 | 4,730 | 4,830 | +1.47% | 127,400 | 1694億3234万 | -2.93% |
| 06/13 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/13 | （IR情報）15:00 支配株主等に関する事項について |
| 06/13 | 4,845 | 4,850 | 4,760 | 4,760 | -1.75% | 123,000 | 1669億7680万 | -4.95% |
| 06/12 | 4,840 | 4,875 | 4,825 | 4,845 | +0.1% | 104,600 | 1699億5853万 | -3.93% |
| 06/11 | 4,875 | 4,880 | 4,840 | 4,840 | -0.51% | 66,200 | 1697億8313万 | -4.59% |
| 06/10 | 4,820 | 4,870 | 4,820 | 4,865 | +1.25% | 95,700 | 1706億6011万 | -4.7% |
| 06/07 | 4,800 | 4,810 | 4,780 | 4,805 | +0.21% | 66,700 | 1685億5536万 | -6.43% |
| 06/06 | 4,785 | 4,810 | 4,775 | 4,795 | +0.21% | 101,000 | 1682億457万 | -7.22% |
| 06/05 | 4,850 | 4,855 | 4,775 | 4,785 | -1.85% | 183,900 | 1678億5378万 | -8.03% |
| 06/04 | 4,865 | 4,915 | 4,855 | 4,875 | -0.41% | 104,600 | 1710億1090万 | -6.95% |
| 06/03 | 4,895 | 4,945 | 4,885 | 4,895 | +0.72% | 113,700 | 1717億1249万 | -7.1% |
| 05/31 | 4,785 | 4,860 | 4,785 | 4,860 | +2.1% | 186,600 | 1704億8472万 | -8.27% |
| 05/30 | 4,795 | 4,795 | 4,730 | 4,760 | -1.24% | 230,400 | 1669億7680万 | -10.63% |
| 05/29 | 4,955 | 4,955 | 4,820 | 4,820 | -2.63% | 248,300 | 1690億8155万 | -10.02% |
| 05/28 | 4,920 | 4,950 | 4,920 | 4,950 | +0.3% | 100,400 | 1736億4184万 | -8.01% |
| 05/27 | 5,000 | 5,000 | 4,915 | 4,935 | -0.5% | 123,100 | 1731億1565万 | -8.66% |
| 05/24 | 4,965 | 4,995 | 4,945 | 4,960 | -0.6% | 105,000 | 1739億9263万 | -8.52% |
| 05/23 | 4,960 | 5,010 | 4,920 | 4,990 | +0.2% | 147,800 | 1750億4501万 | -8.31% |
| 05/22 | 5,040 | 5,040 | 4,980 | 4,980 | -0.8% | 116,600 | 1746億9422万 | -8.87% |
| 05/21 | 5,060 | 5,070 | 5,000 | 5,020 | -0.79% | 127,800 | 1760億9738万 | -8.53% |
| 05/20 | 5,070 | 5,110 | 5,030 | 5,060 | +0.8% | 181,700 | 1775億55万 | -8.13% |
| 05/17 | 4,960 | 5,050 | 4,915 | 5,020 | +2.66% | 471,000 | 1760億9738万 | -9.16% |
| 05/16 | 5,150 | 5,170 | 4,850 | 4,890 | -12.52% | 1,125,600 | 1715億3709万 | -11.86% |
| 05/15 | （IR情報）16:00 役員人事異動に関するお知らせ |
| 05/15 | （IR情報）16:00 剰余金の配当(創立70周年記念配当)に関するお知らせ |
| 05/15 | （IR情報）16:00 2024年3月期決算短信[日本基準](連結) |
| 05/15 | 5,640 | 5,650 | 5,570 | 5,590 | -0.89% | 83,900 | 1960億9250万 | +0.29% |
| 05/14 | 5,630 | 5,640 | 5,580 | 5,640 | +0.18% | 68,000 | 1978億4646万 | +1.29% |
| 05/13 | 5,630 | 5,640 | 5,550 | 5,630 | -0.18% | 78,600 | 1974億9567万 | +1.22% |
| 05/10 | 5,630 | 5,660 | 5,600 | 5,640 | +0.18% | 81,500 | 1978億4646万 | +1.57% |
| 05/09 | 5,590 | 5,630 | 5,590 | 5,630 | +0.72% | 73,200 | 1974億9567万 | +1.55% |
| 05/08 | 5,640 | 5,650 | 5,580 | 5,590 | -0.89% | 48,900 | 1960億9250万 | +0.96% |
| 05/07 | 5,660 | 5,680 | 5,630 | 5,640 | +0.36% | 83,400 | 1978億4646万 | +1.88% |
| 05/02 | 5,620 | 5,640 | 5,580 | 5,620 | 0% | 46,800 | 1971億4488万 | +1.63% |
| 05/01 | 5,670 | 5,670 | 5,580 | 5,620 | -1.06% | 78,700 | 1971億4488万 | +1.63% |
| 04/30 | 5,630 | 5,680 | 5,620 | 5,680 | +0.18% | 67,800 | 1992億4963万 | +2.75% |
| 04/26 | 5,670 | 5,680 | 5,600 | 5,670 | +0.71% | 84,400 | 1988億9884万 | +2.62% |
| 04/25 | 5,620 | 5,670 | 5,610 | 5,630 | +0.18% | 102,000 | 1974億9567万 | +1.86% |
