| 2025 |
| 06/13 | 4,180 | 4,200 | 4,135 | 4,190 | +0.84% | 62,000 | 2262億5247万 | +0.24% |
| 06/12 | 4,165 | 4,195 | 4,145 | 4,155 | -1.07% | 62,500 | 2243億6254万 | -0.5% |
| 06/11 | 4,230 | 4,260 | 4,200 | 4,200 | -1.29% | 53,100 | 2267億9246万 | +0.72% |
| 06/10 | 4,295 | 4,325 | 4,255 | 4,255 | -0.82% | 112,900 | 2297億6236万 | +2.31% |
| 06/09 | 4,265 | 4,290 | 4,250 | 4,290 | +0.47% | 44,900 | 2316億5229万 | +3.47% |
| 06/06 | 4,235 | 4,285 | 4,225 | 4,270 | +0.95% | 42,600 | 2305億7233万 | +3.36% |
| 06/05 | 4,205 | 4,230 | 4,155 | 4,230 | -0.35% | 47,700 | 2284億1240万 | +2.79% |
| 06/04 | 4,235 | 4,310 | 4,230 | 4,245 | -0.12% | 39,500 | 2292億2238万 | +3.51% |
| 06/03 | 4,280 | 4,280 | 4,235 | 4,250 | -0.35% | 40,000 | 2294億9237万 | +4.01% |
| 06/02 | 4,190 | 4,305 | 4,185 | 4,265 | +0.59% | 60,700 | 2303億234万 | +4.77% |
| 05/30 | 4,205 | 4,240 | 4,195 | 4,240 | 0% | 131,600 | 2289億5238万 | +4.51% |
| 05/29 | 4,230 | 4,265 | 4,210 | 4,240 | +0.24% | 78,300 | 2289億5238万 | +4.87% |
| 05/28 | 4,200 | 4,285 | 4,195 | 4,230 | +1.32% | 91,600 | 2284億1240万 | +5.01% |
| 05/27 | 4,140 | 4,200 | 4,140 | 4,175 | +0.97% | 48,700 | 2254億4250万 | +3.99% |
| 05/26 | 4,130 | 4,145 | 4,105 | 4,135 | +0.36% | 42,800 | 2232億8257万 | +3.3% |
| 05/23 | 4,105 | 4,160 | 4,095 | 4,120 | +0.98% | 60,800 | 2224億7260万 | +3.21% |
| 05/22 | 4,045 | 4,080 | 4,025 | 4,080 | +0.12% | 41,700 | 2203億1267万 | +2.51% |
| 05/21 | 4,085 | 4,115 | 4,065 | 4,075 | +0.12% | 66,400 | 2200億4268万 | +2.64% |
| 05/20 | 4,120 | 4,140 | 4,055 | 4,070 | -0.25% | 54,200 | 2197億7269万 | +2.78% |
| 05/19 | 4,035 | 4,100 | 4,015 | 4,080 | +1.12% | 64,900 | 2203億1267万 | +3.21% |
| 05/16 | 4,105 | 4,105 | 3,995 | 4,035 | -1.59% | 62,300 | 2178億8275万 | +2.46% |
| 05/15 | 4,100 | 4,105 | 4,035 | 4,100 | -0.49% | 62,200 | 2213億9264万 | +4.43% |
| 05/14 | 4,225 | 4,235 | 4,115 | 4,120 | -3.29% | 78,900 | 2224億7260万 | +5.45% |
| 05/13 | 4,200 | 4,270 | 4,190 | 4,260 | +1.67% | 83,400 | 2300億3235万 | +9.43% |
| 05/12 | （IR情報）11:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 4,110 | 4,190 | 4,075 | 4,190 | +2.2% | 91,400 | 2262億5247万 | +8.05% |
| 05/09 | 3,995 | 4,100 | 3,995 | 4,100 | +2.89% | 77,500 | 2213億9264万 | +5.92% |
| 05/08 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 05/08 | 3,955 | 4,000 | 3,910 | 3,985 | +1.27% | 73,500 | 2151億8284万 | +3.1% |
| 05/07 | 3,925 | 3,970 | 3,895 | 3,935 | +0.38% | 77,700 | 2124億8293万 | +1.89% |
| 05/02 | 3,915 | 3,935 | 3,880 | 3,920 | +0.13% | 62,700 | 2116億7296万 | +1.37% |
| 05/01 | 3,895 | 3,920 | 3,850 | 3,915 | +0.9% | 64,900 | 2114億297万 | +1.03% |
| 04/30 | 3,885 | 3,890 | 3,855 | 3,880 | -0.13% | 51,500 | 2095億1303万 | -0.1% |
| 04/28 | 3,855 | 3,900 | 3,835 | 3,885 | +0.39% | 47,700 | 2097億8302万 | -0.26% |
| 04/25 | 3,870 | 3,885 | 3,840 | 3,870 | 0% | 37,900 | 2089億7305万 | -0.85% |
| 04/24 | 3,925 | 3,925 | 3,865 | 3,870 | -1.28% | 29,700 | 2089億7305万 | -1.05% |
| 04/23 | 3,920 | 3,935 | 3,895 | 3,920 | +0.9% | 63,100 | 2116億7296万 | +0.05% |
| 04/22 | 3,855 | 3,890 | 3,835 | 3,885 | +0.52% | 44,100 | 2097億8302万 | -0.94% |
| 04/21 | 3,900 | 3,905 | 3,850 | 3,865 | -1.15% | 24,700 | 2087億306万 | -1.55% |
| 04/18 | 3,875 | 3,910 | 3,855 | 3,910 | +1.3% | 35,800 | 2111億3298万 | -0.51% |
| 04/17 | 3,865 | 3,865 | 3,825 | 3,860 | -0.13% | 30,500 | 2084億3307万 | -1.86% |
| 04/16 | 3,830 | 3,865 | 3,805 | 3,865 | +0.91% | 38,500 | 2087億306万 | -1.85% |
| 04/15 | 3,870 | 3,900 | 3,810 | 3,830 | +0.13% | 45,000 | 2068億1312万 | -2.84% |
| 04/14 | 3,825 | 3,880 | 3,825 | 3,825 | +0.13% | 64,600 | 2065億4313万 | -3.19% |
| 04/11 | 3,705 | 3,835 | 3,695 | 3,820 | -2.3% | 78,400 | 2062億7314万 | -3.54% |
| 04/10 | 3,900 | 3,930 | 3,815 | 3,910 | +5.96% | 84,300 | 2111億3298万 | -1.54% |
| 04/09 | 3,745 | 3,765 | 3,650 | 3,690 | -1.6% | 112,600 | 1992億5337万 | -7.26% |
| 04/08 | 3,775 | 3,785 | 3,700 | 3,750 | +3.59% | 121,100 | 2024億9326万 | -6.16% |
| 04/07 | 3,565 | 3,705 | 3,495 | 3,620 | -4.11% | 138,400 | 1954億7350万 | -9.75% |
| 04/04 | 3,800 | 3,815 | 3,665 | 3,775 | -2.45% | 238,800 | 2038億4322万 | -6.3% |
| 04/03 | 3,855 | 3,950 | 3,830 | 3,870 | -3.61% | 191,800 | 2089億7305万 | -4.21% |
| 04/02 | 3,955 | 4,040 | 3,920 | 4,015 | +1.77% | 110,400 | 2168億279万 | -0.72% |
| 04/01 | 3,965 | 4,010 | 3,945 | 3,945 | +0.51% | 59,500 | 2130億2291万 | -2.4% |
| 03/31 | 4,015 | 4,015 | 3,925 | 3,925 | -3.44% | 84,300 | 2119億4295万 | -2.92% |
| 03/28 | 4,080 | 4,095 | 4,040 | 4,065 | -1.33% | 73,800 | 2195億270万 | +0.47% |
| 03/27 | 4,110 | 4,145 | 4,075 | 4,120 | -0.48% | 100,400 | 2224億7260万 | +1.83% |
| 03/26 | 4,140 | 4,165 | 4,125 | 4,140 | +0.12% | 85,200 | 2235億5256万 | +2.3% |
| 03/25 | 4,100 | 4,145 | 4,100 | 4,135 | +0.85% | 55,300 | 2232億8257万 | +2.2% |
| 03/24 | 4,065 | 4,105 | 4,000 | 4,100 | +0.86% | 66,400 | 2213億9264万 | +1.41% |
| 03/21 | 4,050 | 4,130 | 4,040 | 4,065 | +0.37% | 219,400 | 2195億270万 | +0.64% |
| 03/19 | 4,010 | 4,085 | 4,010 | 4,050 | +0.75% | 71,600 | 2186億9273万 | +0.37% |
| 03/18 | 3,985 | 4,045 | 3,975 | 4,020 | +0.88% | 56,200 | 2170億7278万 | -0.22% |
| 03/17 | 3,990 | 4,015 | 3,965 | 3,985 | +0.5% | 60,600 | 2151億8284万 | -0.94% |
| 03/14 | 3,935 | 3,995 | 3,935 | 3,965 | -0.38% | 62,100 | 2141億288万 | -1.32% |
| 03/13 | 3,990 | 4,005 | 3,950 | 3,980 | -0.25% | 54,800 | 2149億1285万 | -0.82% |
| 03/12 | 3,935 | 4,030 | 3,935 | 3,990 | +0.63% | 110,400 | 2154億5283万 | -0.37% |
| 03/11 | 4,025 | 4,025 | 3,910 | 3,965 | -1.86% | 75,000 | 2141億288万 | -0.88% |
| 03/10 | 4,070 | 4,080 | 4,040 | 4,040 | -0.37% | 104,400 | 2181億5274万 | +1.1% |
| 03/07 | 4,060 | 4,100 | 4,005 | 4,055 | -1.1% | 132,000 | 2189億6272万 | +1.65% |
| 03/06 | 4,105 | 4,120 | 4,075 | 4,100 | -0.12% | 111,300 | 2213億9264万 | +3.02% |
| 03/05 | 4,145 | 4,145 | 4,075 | 4,105 | -0.12% | 115,800 | 2216億6263万 | +3.48% |
| 03/04 | 4,155 | 4,180 | 4,105 | 4,110 | -0.6% | 102,900 | 2219億3262万 | +3.95% |
| 03/03 | 4,095 | 4,150 | 4,075 | 4,135 | +1.72% | 106,200 | 2232億8257万 | +5.03% |
| 02/28 | 4,060 | 4,085 | 4,015 | 4,065 | +0.49% | 156,100 | 2195億270万 | +3.78% |
| 02/27 | 3,985 | 4,045 | 3,955 | 4,045 | +1.76% | 75,000 | 2184億2273万 | +3.72% |
| 02/26 | 3,985 | 3,990 | 3,935 | 3,975 | 0% | 72,900 | 2146億4286万 | +2.37% |
| 02/25 | 3,965 | 4,000 | 3,955 | 3,975 | +0.25% | 87,500 | 2146億4286万 | +2.77% |
| 02/21 | 4,005 | 4,010 | 3,935 | 3,965 | -0.88% | 67,400 | 2141億288万 | +2.93% |
| 02/20 | 4,025 | 4,035 | 3,935 | 4,000 | -1.48% | 91,300 | 2159億9282万 | +4.28% |
| 02/19 | 4,130 | 4,155 | 4,055 | 4,060 | -2.05% | 156,100 | 2192億3271万 | +6.34% |
| 02/18 | 4,160 | 4,170 | 4,125 | 4,145 | +0.48% | 168,800 | 2238億2255万 | +9.14% |
| 02/17 | 4,070 | 4,160 | 4,070 | 4,125 | +1.73% | 142,200 | 2227億4259万 | +9.24% |
| 02/14 | 4,030 | 4,095 | 4,015 | 4,055 | +1.38% | 134,800 | 2189億6272万 | +7.96% |
| 02/13 | （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) |
| 02/13 | 3,980 | 4,005 | 3,945 | 4,000 | +0.88% | 136,600 | 2159億9282万 | +7.04% |
| 02/12 | （自社株買い）取締役会(2024年11月8日)での決議状況(取得期間2024年11月11日～2025年1月31日) |
| 02/12 | 3,950 | 3,965 | 3,920 | 3,965 | +1.93% | 105,900 | 2141億288万 | +6.47% |
| 02/10 | 3,850 | 3,905 | 3,835 | 3,890 | +0.52% | 89,000 | 2100億5301万 | +4.68% |
| 02/07 | 3,870 | 3,890 | 3,850 | 3,870 | +0.13% | 62,900 | 2089億7305万 | +4.23% |
| 02/06 | 3,870 | 3,880 | 3,850 | 3,865 | +0.52% | 41,600 | 2087億306万 | +4.21% |
| 02/05 | 3,790 | 3,860 | 3,790 | 3,845 | +1.45% | 72,800 | 2076億2309万 | +3.81% |
| 02/04 | 3,885 | 3,900 | 3,780 | 3,790 | -1.69% | 74,100 | 2046億5319万 | +2.49% |
| 02/03 | 3,845 | 3,865 | 3,815 | 3,855 | -0.26% | 80,900 | 2081億6308万 | +4.36% |
| 01/31 | 3,880 | 3,880 | 3,805 | 3,865 | -0.13% | 77,600 | 2087億306万 | +4.8% |
| 01/30 | 3,815 | 3,890 | 3,815 | 3,870 | +1.44% | 108,800 | 2089億7305万 | +5.11% |
| 01/29 | 3,790 | 3,830 | 3,770 | 3,815 | +0.66% | 76,100 | 2060億315万 | +3.81% |
| 01/28 | 3,770 | 3,815 | 3,770 | 3,790 | +0.53% | 62,200 | 2046億5319万 | +3.33% |
| 01/27 | 3,750 | 3,770 | 3,720 | 3,770 | +2.17% | 78,300 | 2035億7323万 | +2.92% |
| 01/24 | 3,640 | 3,725 | 3,640 | 3,690 | +1.37% | 111,200 | 1992億5337万 | +0.87% |
| 01/23 | 3,610 | 3,655 | 3,605 | 3,640 | +0.14% | 46,500 | 1965億5346万 | -0.49% |
| 01/22 | 3,640 | 3,655 | 3,620 | 3,635 | +0.14% | 59,900 | 1962億8347万 | -0.71% |
| 01/21 | 3,610 | 3,640 | 3,600 | 3,630 | +0.83% | 31,700 | 1960億1348万 | -0.87% |
| 01/20 | 3,570 | 3,610 | 3,565 | 3,600 | +1.27% | 80,300 | 1943億9353万 | -1.69% |
| 01/17 | 3,535 | 3,570 | 3,470 | 3,555 | -0.28% | 96,200 | 1919億6361万 | -3.03% |
| 01/14 | （自社株買い）取締役会(2024年11月8日)での決議状況(取得期間2024年11月11日～2025年1月31日) |
| 01/10 | （5%ルール）村石久二（8.23%）豊州（10.12%）村石純子（1.62%） |
