| 2025 |
| 06/12 | 1,680 | 1,680 | 1,659 | 1,665 | -1.13% | 1,042,500 | 6135億4869万 | +4% |
| 06/11 | 1,647 | 1,686 | 1,647 | 1,684 | +2.87% | 1,707,300 | 6205億5015万 | +5.38% |
| 06/10 | （IR情報）19:10 「SOMPOサステナビリティ・インデックス」の構成銘柄に選定されました |
| 06/10 | 1,664 | 1,669 | 1,623 | 1,637 | -1.15% | 1,374,300 | 6032億3076万 | +2.63% |
| 06/09 | 1,660 | 1,675 | 1,656 | 1,656 | 0% | 1,291,800 | 6102億3221万 | +3.95% |
| 06/06 | 1,650 | 1,656 | 1,632 | 1,656 | +2.16% | 1,375,100 | 6102億3221万 | +4.09% |
| 06/05 | 1,645 | 1,655 | 1,621 | 1,621 | -1.64% | 1,085,400 | 5973億3479万 | +2.08% |
| 06/04 | 1,639 | 1,658 | 1,632 | 1,648 | +1.17% | 1,555,400 | 6072億8423万 | +3.91% |
| 06/03 | 1,626 | 1,644 | 1,606 | 1,629 | +0.18% | 1,459,000 | 6002億8278万 | +2.91% |
| 06/02 | 1,605 | 1,628 | 1,598 | 1,626 | +1.31% | 1,298,700 | 5991億7728万 | +2.85% |
| 05/30 | 1,573 | 1,608 | 1,572 | 1,605 | +1.2% | 1,056,200 | 5914億3883万 | +1.45% |
| 05/29 | 1,581 | 1,600 | 1,574 | 1,586 | +0.89% | 1,093,800 | 5844億3737万 | +0.19% |
| 05/28 | 1,580 | 1,582 | 1,565 | 1,572 | +0.32% | 769,900 | 5792億7841万 | -0.82% |
| 05/27 | 1,578 | 1,578 | 1,563 | 1,567 | -0.51% | 909,600 | 5774億3592万 | -1.26% |
| 05/26 | 1,563 | 1,577 | 1,561 | 1,575 | +0.9% | 546,600 | 5803億8390万 | -0.88% |
| 05/23 | 1,556 | 1,565 | 1,549 | 1,561 | +0.52% | 761,000 | 5752億2493万 | -1.82% |
| 05/22 | 1,550 | 1,557 | 1,538 | 1,553 | -0.45% | 895,000 | 5722億7695万 | -2.39% |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 1,574 | 1,581 | 1,549 | 1,560 | -0.38% | 1,011,400 | 5748億5643万 | -2.01% |
| 05/20 | （IR情報）10:00 2025年4月月次営業概況(速報)に関するお知らせ |
| 05/20 | 1,605 | 1,610 | 1,562 | 1,566 | -1.88% | 1,306,700 | 5770億6742万 | -1.63% |
| 05/19 | 1,612 | 1,616 | 1,582 | 1,596 | -0.99% | 1,217,500 | 5881億2235万 | +0.25% |
| 05/16 | （IR情報）10:30 2025年3月期説明会資料 |
| 05/16 | 1,596 | 1,612 | 1,570 | 1,612 | +1.26% | 1,202,700 | 5940億1831万 | +1.51% |
| 05/15 | 1,559 | 1,612 | 1,559 | 1,592 | +2.51% | 1,995,600 | 5866億4836万 | +0.51% |
| 05/14 | 1,606 | 1,617 | 1,548 | 1,553 | +0.52% | 2,322,700 | 5722億7695万 | -1.65% |
| 05/13 | （IR情報）15:30 中期経営計画(2025～2026年度)の策定に関するお知らせ |
| 05/13 | （IR情報）15:30 2025年3月期期末配当予想の修正(増配)に関するお知らせ |
| 05/13 | （IR情報）15:30 2025年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 2025年3月月次営業概況(速報)に関するお知らせ |
| 05/13 | 1,579 | 1,582 | 1,545 | 1,545 | -2.03% | 1,426,400 | 5693億2897万 | -2.15% |
| 05/12 | 1,593 | 1,593 | 1,575 | 1,577 | -1% | 821,300 | 5811億2089万 | 0% |
| 05/09 | 1,596 | 1,598 | 1,578 | 1,593 | +0.44% | 858,800 | 5870億1686万 | +1.34% |
| 05/08 | 1,590 | 1,594 | 1,567 | 1,586 | -0.5% | 874,000 | 5844億3737万 | +1.15% |
| 05/07 | 1,606 | 1,612 | 1,593 | 1,594 | -0.44% | 1,037,600 | 5873億8536万 | +1.98% |
| 05/02 | 1,595 | 1,603 | 1,584 | 1,601 | +0.31% | 877,300 | 5899億6484万 | +2.63% |
| 05/01 | 1,590 | 1,603 | 1,579 | 1,596 | +1.2% | 1,021,000 | 5881億2235万 | +2.44% |
| 04/30 | 1,571 | 1,584 | 1,545 | 1,577 | -0.19% | 1,403,000 | 5811億2089万 | +1.41% |
| 04/28 | 1,562 | 1,589 | 1,557 | 1,580 | +0.25% | 740,000 | 5822億2639万 | +1.74% |
| 04/25 | 1,584 | 1,585 | 1,561 | 1,576 | +0.19% | 983,000 | 5807億5240万 | +1.61% |
| 04/24 | 1,628 | 1,638 | 1,570 | 1,573 | -4.38% | 1,177,300 | 5796億4690万 | +1.48% |
| 04/23 | 1,650 | 1,659 | 1,640 | 1,645 | +0.06% | 871,400 | 6061億7874万 | +6.27% |
| 04/22 | 1,636 | 1,649 | 1,631 | 1,644 | +0.49% | 817,300 | 6058億1024万 | +6.48% |
| 04/21 | 1,619 | 1,638 | 1,615 | 1,636 | +1.05% | 732,900 | 6028億6226万 | +6.23% |
| 04/18 | 1,610 | 1,620 | 1,606 | 1,619 | +0.62% | 548,900 | 5965億9780万 | +5.47% |
| 04/17 | 1,616 | 1,623 | 1,603 | 1,609 | +0.44% | 771,100 | 5929億1282万 | +5.03% |
| 04/16 | 1,600 | 1,605 | 1,582 | 1,602 | +0.44% | 792,700 | 5903億3334万 | +4.84% |
| 04/15 | 1,603 | 1,623 | 1,589 | 1,595 | +0.82% | 1,570,300 | 5877億5385万 | +4.59% |
| 04/14 | 1,563 | 1,584 | 1,557 | 1,582 | +2% | 1,231,400 | 5829億6338万 | +3.94% |
| 04/11 | 1,527 | 1,552 | 1,519 | 1,551 | -1.08% | 1,154,800 | 5715億3995万 | +2.04% |
| 04/10 | 1,530 | 1,568 | 1,507 | 1,568 | +4.95% | 1,766,700 | 5778億442万 | +3.29% |
| 04/09 | 1,504 | 1,523 | 1,483 | 1,494 | -1.52% | 2,076,600 | 5505億3558万 | -1.39% |
| 04/08 | 1,489 | 1,521 | 1,472 | 1,517 | +3.48% | 1,964,900 | 5590億1103万 | +0.07% |
| 04/07 | 1,482 | 1,518 | 1,453 | 1,466 | -5.42% | 2,840,300 | 5402億1765万 | -3.3% |
| 04/04 | 1,499 | 1,558 | 1,498 | 1,550 | +3.82% | 2,939,500 | 5711億7146万 | +2.24% |
| 04/03 | 1,443 | 1,498 | 1,438 | 1,493 | +1.91% | 1,766,300 | 5501億6709万 | -1.39% |
| 04/02 | 1,474 | 1,474 | 1,443 | 1,465 | -0.41% | 1,189,200 | 5398億4915万 | -3.24% |
| 04/01 | 1,480 | 1,496 | 1,471 | 1,471 | -0.47% | 933,900 | 5420億6014万 | -2.78% |
| 03/31 | （IR情報）17:30 ＴＮＦＤ提言に基づく情報開示について |
| 03/31 | 1,506 | 1,511 | 1,471 | 1,478 | -2.7% | 1,559,700 | 5446億3962万 | -2.31% |
| 03/28 | 1,519 | 1,527 | 1,501 | 1,519 | -1.43% | 1,519,400 | 5597億4803万 | +0.46% |
| 03/27 | 1,513 | 1,548 | 1,512 | 1,541 | +1.05% | 2,882,600 | 5678億5498万 | +1.99% |
| 03/26 | 1,526 | 1,535 | 1,518 | 1,525 | 0% | 1,353,200 | 5619億5901万 | +1.06% |
| 03/25 | 1,530 | 1,530 | 1,515 | 1,525 | -0.07% | 944,700 | 5619億5901万 | +1.13% |
| 03/24 | 1,550 | 1,552 | 1,517 | 1,526 | -1.42% | 1,070,900 | 5623億2751万 | +1.33% |
| 03/21 | 1,543 | 1,566 | 1,537 | 1,548 | +0.32% | 1,851,900 | 5704億3446万 | +2.93% |
| 03/19 | （IR情報）10:00 2025年2月月次営業成績概況(速報)に関するお知らせ |
| 03/19 | 1,538 | 1,548 | 1,537 | 1,543 | +0.33% | 864,500 | 5685億9197万 | +2.8% |
| 03/18 | 1,538 | 1,548 | 1,534 | 1,538 | +0.46% | 791,200 | 5667億4948万 | +2.74% |
| 03/17 | 1,525 | 1,538 | 1,524 | 1,531 | +0.39% | 641,900 | 5641億7000万 | +2.55% |
| 03/14 | 1,525 | 1,537 | 1,518 | 1,525 | -0.33% | 1,123,200 | 5619億5901万 | +2.35% |
| 03/13 | 1,510 | 1,531 | 1,505 | 1,530 | +0.33% | 883,100 | 5638億150万 | +2.82% |
| 03/12 | 1,510 | 1,525 | 1,496 | 1,525 | +0.07% | 1,211,700 | 5619億5901万 | +2.69% |
| 03/11 | 1,520 | 1,524 | 1,501 | 1,524 | -0.07% | 1,063,000 | 5615億9052万 | +2.7% |
| 03/10 | 1,505 | 1,525 | 1,500 | 1,525 | +0.93% | 828,500 | 5619億5901万 | +2.9% |
| 03/07 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/07 | 1,494 | 1,516 | 1,494 | 1,511 | +0.4% | 1,030,800 | 5568億5万 | +2.03% |
| 03/06 | 1,500 | 1,505 | 1,484 | 1,505 | +0.13% | 786,700 | 5545億8906万 | +1.76% |
| 03/05 | 1,510 | 1,523 | 1,494 | 1,503 | -0.33% | 1,060,600 | 5538億5206万 | +1.69% |
| 03/04 | 1,518 | 1,527 | 1,500 | 1,508 | -0.33% | 1,196,800 | 5556億9455万 | +2.17% |
| 03/03 | （IR情報）17:30 相鉄ホールディングス株式会社株式の売却に伴う特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 03/03 | 1,488 | 1,519 | 1,479 | 1,513 | +1.89% | 1,189,700 | 5575億3704万 | +2.79% |
| 02/28 | 1,500 | 1,501 | 1,477 | 1,485 | -1.13% | 1,209,400 | 5472億1910万 | +1.16% |
| 02/27 | 1,480 | 1,502 | 1,471 | 1,502 | +1.35% | 1,086,300 | 5534億8357万 | +2.53% |
| 02/26 | 1,460 | 1,483 | 1,452 | 1,482 | +2% | 1,171,600 | 5461億1361万 | +1.44% |
| 02/25 | 1,453 | 1,457 | 1,442 | 1,453 | +0.21% | 958,500 | 5354億2718万 | -0.27% |
| 02/21 | 1,486 | 1,527 | 1,447 | 1,450 | -0.68% | 2,143,400 | 5343億2168万 | -0.34% |
| 02/20 | （IR情報）16:00 相鉄ホールディングス株式会社株式の売却に関するお知らせ |
| 02/20 | （IR情報）10:00 2025年1月月次営業概況(速報)に関するお知らせ |
| 02/20 | 1,482 | 1,484 | 1,452 | 1,460 | -2.01% | 1,167,700 | 5380億666万 | +0.48% |
| 02/19 | 1,502 | 1,507 | 1,484 | 1,490 | -1.26% | 1,030,000 | 5490億6159万 | +2.76% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,774,651株（0.48%）-0.02%義務消失 |
| 02/18 | 1,485 | 1,512 | 1,484 | 1,509 | +1.68% | 1,196,800 | 5560億6305万 | +4.36% |
| 02/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,843,251株（0.5%）新規 |
| 02/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 75,000株（0.02%）-0.65%義務消失 |
| 02/17 | 1,496 | 1,506 | 1,482 | 1,484 | -0.07% | 1,002,600 | 5468億5061万 | +2.91% |
| 02/14 | （IR情報）11:00 「社長による３分メッセージ～小田急グループの強みと魅力～」の動画配信を開始しました |
| 02/14 | 1,492 | 1,493 | 1,466 | 1,485 | +0.13% | 1,186,000 | 5472億1910万 | +3.13% |
| 02/13 | （IR情報）15:30 2025年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | （IR情報）15:30 2024年12月月次営業概況(速報)に関するお知らせ |
| 02/13 | 1,470 | 1,489 | 1,460 | 1,483 | +1.85% | 1,187,600 | 5464億8211万 | +3.13% |
| 02/12 | 1,462 | 1,463 | 1,444 | 1,456 | +0.28% | 1,059,900 | 5365億3267万 | +1.32% |
| 02/10 | 1,452 | 1,457 | 1,445 | 1,452 | +0.48% | 874,700 | 5350億5868万 | +1.04% |
| 02/07 | 1,460 | 1,460 | 1,437 | 1,445 | -0.69% | 751,900 | 5324億7920万 | +0.56% |
| 02/06 | 1,457 | 1,477 | 1,455 | 1,455 | -0.14% | 846,400 | 5361億6417万 | +1.25% |
| 02/05 | 1,470 | 1,476 | 1,451 | 1,457 | -0.95% | 912,300 | 5369億117万 | +1.46% |
| 02/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,483,148株（0.67%）-0.03% |
| 02/04 | 1,492 | 1,492 | 1,467 | 1,471 | -0.88% | 934,300 | 5420億6014万 | +2.58% |
| 02/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,588,948株（0.7%）+0.03% |
| 02/03 | 1,465 | 1,487 | 1,462 | 1,484 | +0.61% | 1,478,600 | 5468億5061万 | +3.56% |
| 02/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,501,469株（0.67%）-0.03% |
| 01/31 | 1,485 | 1,496 | 1,456 | 1,475 | -1.47% | 1,115,800 | 5435億3413万 | +3.15% |
| 01/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,580,069株（0.7%）+0.02% |
| 01/30 | 1,475 | 1,497 | 1,466 | 1,497 | +1.29% | 1,039,100 | 5516億4108万 | +4.83% |
| 01/29 | 1,480 | 1,484 | 1,467 | 1,478 | +0.07% | 819,300 | 5446億3962万 | +3.79% |
| 01/28 | 1,458 | 1,483 | 1,456 | 1,477 | +2% | 1,483,900 | 5442億7112万 | +3.94% |
| 01/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,542,369株（0.68%）-0.03% |
| 01/27 | 1,427 | 1,457 | 1,422 | 1,448 | +2.4% | 1,386,300 | 5335億8469万 | +2.04% |
| 01/24 | （IR情報）16:00 国連グローバル・コンパクト(UNGC)への加入 |
| 01/24 | 1,422 | 1,433 | 1,414 | 1,414 | +0.28% | 794,800 | 5210億5577万 | -0.28% |
| 01/23 | 1,402 | 1,419 | 1,400 | 1,410 | +0.14% | 887,900 | 5195億8178万 | -0.7% |
| 01/22 | （5%ルール）日本生命保険（4.12%）ニッセイアセットマネジメント（0.12%） |
| 01/22 | 1,404 | 1,410 | 1,398 | 1,408 | +0.28% | 832,200 | 5188億4478万 | -1.05% |
| 01/21 | 1,390 | 1,412 | 1,390 | 1,404 | +1.23% | 750,400 | 5173億7079万 | -1.47% |
| 01/20 | 1,388 | 1,397 | 1,386 | 1,387 | -0.29% | 939,500 | 5111億633万 | -2.94% |
| 01/17 | 1,392 | 1,396 | 1,387 | 1,391 | -0.14% | 865,000 | 5125億8032万 | -3% |
| 01/16 | 1,405 | 1,420 | 1,393 | 1,393 | -0.36% | 1,152,400 | 5133億1731万 | -3.2% |
| 01/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,625,469株（0.71%）+0.02% |
| 01/14 | （自社株買い）取締役会(2024年8月9日)での決議状況(取得期間2024年8月13日～2025年3月31日) |
| 01/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,566,469株（0.69%）-0.01% |
| 01/09 | （5%ルール）第一生命保険（4.56%） |
