| 2024 |
| 10/30 | 3,865 | 3,895 | 3,850 | 3,850 | -0.39% | 277,300 | 1569億6589万 | +0.31% |
| 10/29 | 3,845 | 3,880 | 3,845 | 3,865 | +0.52% | 65,800 | 1575億7745万 | +0.76% |
| 10/28 | 3,815 | 3,865 | 3,800 | 3,845 | +0.39% | 53,300 | 1567億6204万 | +0.29% |
| 10/25 | 3,860 | 3,870 | 3,795 | 3,830 | -0.91% | 45,000 | 1561億5049万 | -0.1% |
| 10/24 | 3,825 | 3,865 | 3,820 | 3,865 | +0.65% | 66,000 | 1575億7745万 | +0.83% |
| 10/23 | 3,860 | 3,895 | 3,840 | 3,840 | -0.52% | 63,500 | 1565億5819万 | +0.31% |
| 10/22 | 3,905 | 3,905 | 3,830 | 3,860 | -1.15% | 57,000 | 1573億7360万 | +0.99% |
| 10/21 | 3,900 | 3,920 | 3,890 | 3,905 | +0.13% | 59,600 | 1592億826万 | +2.31% |
| 10/18 | 3,900 | 3,935 | 3,885 | 3,900 | +0.52% | 69,000 | 1590億441万 | +2.39% |
| 10/17 | 3,860 | 3,905 | 3,845 | 3,880 | +0.52% | 58,800 | 1581億8900万 | +2% |
| 10/16 | 3,835 | 3,900 | 3,835 | 3,860 | +0.39% | 73,500 | 1573億7360万 | +1.55% |
| 10/15 | 3,820 | 3,860 | 3,805 | 3,845 | +0.65% | 101,600 | 1567億6204万 | +1.18% |
| 10/11 | 3,860 | 3,905 | 3,800 | 3,820 | -1.04% | 84,300 | 1557億4278万 | +0.55% |
| 10/10 | 3,840 | 3,875 | 3,830 | 3,860 | +0.78% | 62,400 | 1573億7360万 | +1.63% |
| 10/09 | 3,810 | 3,845 | 3,795 | 3,830 | -0.26% | 73,400 | 1561億5049万 | +0.92% |
| 10/08 | 3,735 | 3,840 | 3,735 | 3,840 | +0.92% | 80,300 | 1565億5819万 | +1.21% |
| 10/07 | （自社株買い）取締役会(2024年8月8日)での決議状況(取得期間2024年8月19日～2025年2月28日) |
| 10/07 | 3,805 | 3,810 | 3,765 | 3,805 | +0.66% | 55,000 | 1551億3123万 | +0.42% |
| 10/04 | 3,770 | 3,790 | 3,735 | 3,780 | -0.4% | 69,200 | 1541億1197万 | -0.08% |
| 10/03 | 3,840 | 3,850 | 3,780 | 3,795 | -0.39% | 50,700 | 1547億2352万 | +0.4% |
| 10/02 | 3,805 | 3,870 | 3,795 | 3,810 | -0.13% | 73,100 | 1553億3508万 | +0.87% |
| 10/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 3,820 | 3,830 | 3,780 | 3,815 | +0.39% | 70,300 | 1555億3893万 | +1.11% |
| 09/30 | 3,740 | 3,820 | 3,740 | 3,800 | +0.13% | 47,200 | 1549億2737万 | +0.82% |
| 09/27 | 3,795 | 3,855 | 3,780 | 3,795 | -1.56% | 54,500 | 1547億2352万 | +0.74% |
| 09/26 | 3,825 | 3,875 | 3,820 | 3,855 | +1.45% | 93,200 | 1571億6974万 | +2.34% |
| 09/25 | 3,770 | 3,810 | 3,715 | 3,800 | +0.13% | 61,100 | 1549億2737万 | +0.9% |
| 09/24 | 3,860 | 3,860 | 3,780 | 3,795 | -0.78% | 36,100 | 1547億2352万 | +0.8% |
| 09/20 | 3,830 | 3,845 | 3,785 | 3,825 | -0.26% | 79,800 | 1559億4663万 | +1.54% |
| 09/19 | 3,800 | 3,845 | 3,785 | 3,835 | +0.79% | 54,000 | 1563億5434万 | +1.81% |
| 09/18 | （自社株買い）取締役会(2024年8月8日)での決議状況(取得期間2024年8月19日～2025年2月28日) |
| 09/18 | 3,765 | 3,810 | 3,760 | 3,805 | +1.6% | 52,200 | 1551億3123万 | +1.09% |
| 09/17 | 3,700 | 3,745 | 3,695 | 3,745 | +1.22% | 75,500 | 1526億8500万 | -0.48% |
| 09/13 | 3,735 | 3,735 | 3,670 | 3,700 | -0.94% | 52,600 | 1508億5034万 | -1.65% |
| 09/12 | 3,685 | 3,765 | 3,685 | 3,735 | +1.36% | 51,700 | 1522億7730万 | -0.69% |
| 09/11 | 3,770 | 3,770 | 3,655 | 3,685 | -2.77% | 87,400 | 1502億3878万 | -1.97% |
| 09/10 | 3,800 | 3,810 | 3,755 | 3,790 | -0.13% | 43,400 | 1545億1967万 | +0.74% |
| 09/09 | 3,770 | 3,795 | 3,750 | 3,795 | -1.17% | 63,200 | 1547億2352万 | +1.17% |
| 09/06 | 3,805 | 3,850 | 3,795 | 3,840 | +0.66% | 51,700 | 1565億5819万 | +2.37% |
| 09/05 | 3,805 | 3,875 | 3,795 | 3,815 | +0.53% | 82,400 | 1555億3893万 | +1.57% |
| 09/04 | 3,760 | 3,825 | 3,755 | 3,795 | 0% | 59,800 | 1547億2352万 | +0.77% |
| 09/03 | 3,795 | 3,825 | 3,770 | 3,795 | 0% | 47,600 | 1547億2352万 | +0.58% |
| 09/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 09/02 | 3,715 | 3,805 | 3,715 | 3,795 | +2.29% | 73,800 | 1547億2352万 | +0.4% |
| 08/30 | 3,670 | 3,735 | 3,645 | 3,710 | +1.09% | 125,000 | 1512億5804万 | -2.06% |
| 08/29 | 3,700 | 3,740 | 3,650 | 3,670 | -0.81% | 47,200 | 1496億2723万 | -3.42% |
| 08/28 | 3,730 | 3,730 | 3,690 | 3,700 | -0.8% | 48,800 | 1508億5034万 | -2.96% |
| 08/27 | 3,720 | 3,765 | 3,715 | 3,730 | +0.81% | 44,100 | 1520億7345万 | -2.56% |
| 08/26 | 3,700 | 3,725 | 3,670 | 3,700 | -0.4% | 55,000 | 1508億5034万 | -3.7% |
| 08/23 | 3,720 | 3,765 | 3,710 | 3,715 | -0.93% | 50,700 | 1514億6189万 | -3.68% |
| 08/22 | 3,790 | 3,805 | 3,745 | 3,750 | -1.45% | 43,200 | 1528億8886万 | -3.15% |
| 08/21 | 3,770 | 3,835 | 3,770 | 3,805 | -0.52% | 33,600 | 1551億3123万 | -2.08% |
| 08/20 | 3,825 | 3,835 | 3,795 | 3,825 | +1.32% | 40,500 | 1559億4663万 | -1.77% |
| 08/19 | 3,825 | 3,850 | 3,775 | 3,775 | -1.56% | 41,000 | 1539億812万 | -3.23% |
| 08/16 | 3,855 | 3,855 | 3,805 | 3,835 | +0.13% | 76,800 | 1563億5434万 | -1.87% |
| 08/15 | 3,790 | 3,855 | 3,785 | 3,830 | +2% | 48,100 | 1561億5049万 | -2.05% |
| 08/14 | 3,770 | 3,815 | 3,740 | 3,755 | -0.92% | 71,900 | 1530億9271万 | -3.99% |
| 08/13 | 3,710 | 3,800 | 3,690 | 3,790 | +2.16% | 59,600 | 1545億1967万 | -3.27% |
| 08/09 | 3,745 | 3,815 | 3,665 | 3,710 | +0.95% | 114,400 | 1512億5804万 | -5.43% |
| 08/08 | （IR情報）16:20 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 08/08 | （IR情報）16:20 2025年3月期第1四半期決算補足説明資料 |
| 08/08 | （IR情報）16:20 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 3,620 | 3,735 | 3,620 | 3,675 | -0.14% | 91,000 | 1498億3108万 | -6.61% |
| 08/07 | 3,650 | 3,790 | 3,630 | 3,680 | -2.39% | 70,700 | 1500億3493万 | -6.76% |
| 08/06 | 3,575 | 3,845 | 3,575 | 3,770 | +7.56% | 116,600 | 1537億426万 | -4.75% |
| 08/05 | 3,695 | 3,755 | 3,500 | 3,505 | -8.13% | 105,700 | 1429億12万 | -11.58% |
| 08/02 | 3,885 | 3,925 | 3,785 | 3,815 | -3.54% | 106,900 | 1555億3893万 | -4.22% |
| 08/01 | 4,055 | 4,065 | 3,945 | 3,955 | -2.47% | 55,600 | 1612億4678万 | -0.83% |
| 07/31 | 3,970 | 4,070 | 3,945 | 4,055 | +2.14% | 54,500 | 1653億2382万 | +1.71% |
| 07/30 | 3,980 | 3,995 | 3,945 | 3,970 | -0.13% | 81,500 | 1618億5834万 | -0.23% |
| 07/29 | 3,995 | 4,045 | 3,965 | 3,975 | -0.38% | 63,600 | 1620億6219万 | 0% |
| 07/26 | 4,010 | 4,050 | 3,985 | 3,990 | -0.5% | 73,400 | 1626億7374万 | +0.43% |
| 07/25 | 3,995 | 4,050 | 3,985 | 4,010 | 0% | 60,100 | 1634億8915万 | +0.93% |
| 07/25 | （空売り報告）モルガン・スタンレーMUFG証券 113,451株（0.27%）-0.31%義務消失 |
| 07/24 | 4,080 | 4,080 | 3,990 | 4,010 | -1.72% | 67,000 | 1634億8915万 | +1.03% |
| 07/23 | 4,100 | 4,110 | 4,065 | 4,080 | +0.12% | 69,300 | 1663億4308万 | +2.85% |
| 07/22 | 4,075 | 4,085 | 4,020 | 4,075 | 0% | 45,500 | 1661億3922万 | +2.75% |
| 07/19 | 4,085 | 4,120 | 4,060 | 4,075 | 0% | 63,800 | 1661億3922万 | +2.93% |
| 07/18 | 4,075 | 4,130 | 4,055 | 4,075 | -0.61% | 63,600 | 1661億3922万 | +3.22% |
| 07/17 | 4,050 | 4,125 | 4,035 | 4,100 | +1.86% | 105,000 | 1671億5848万 | +4.11% |
| 07/16 | 4,000 | 4,040 | 4,000 | 4,025 | +0.75% | 52,100 | 1641億71万 | +2.52% |
| 07/12 | 3,975 | 4,020 | 3,955 | 3,995 | +1.01% | 46,300 | 1628億7760万 | +2.02% |
| 07/11 | 3,920 | 3,965 | 3,905 | 3,955 | +2.06% | 90,100 | 1612億4678万 | +1.31% |
| 07/10 | 3,830 | 3,875 | 3,800 | 3,875 | +0.39% | 84,500 | 1579億8515万 | -0.59% |
| 07/09 | 3,905 | 3,910 | 3,850 | 3,860 | -1.4% | 59,700 | 1573億7360万 | -0.9% |
| 07/08 | 3,935 | 3,940 | 3,870 | 3,915 | -0.51% | 70,200 | 1596億1597万 | +0.54% |
| 07/05 | （5%ルール）預金保険機構（5.47%） |
| 07/05 | 3,980 | 3,980 | 3,930 | 3,935 | -1.5% | 54,800 | 1604億3137万 | +1.1% |
| 07/04 | （5%ルール）日興アセットマネジメント（0.66%）三井住友トラスト・アセットマネジメント（6.68%） |
| 07/04 | 3,980 | 4,020 | 3,940 | 3,995 | +0.25% | 81,300 | 1628億7760万 | +2.8% |
| 07/03 | 3,925 | 3,995 | 3,925 | 3,985 | +1.01% | 97,900 | 1624億6989万 | +2.87% |
| 07/02 | 3,890 | 3,975 | 3,890 | 3,945 | +0.25% | 100,700 | 1608億3908万 | +2.12% |
| 07/01 | 3,995 | 4,020 | 3,930 | 3,935 | -0.88% | 76,000 | 1604億3137万 | +2.08% |
| 06/28 | 3,960 | 4,015 | 3,925 | 3,970 | +0.76% | 103,700 | 1618億5834万 | +3.2% |
| 06/27 | 3,930 | 3,970 | 3,870 | 3,940 | 0% | 530,300 | 1606億3523万 | +2.71% |
| 06/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 169,900株（0.41%）-0.43%義務消失 |
| 06/26 | 3,900 | 3,950 | 3,850 | 3,940 | +2.47% | 90,700 | 1606億3523万 | +2.85% |
| 06/25 | 3,870 | 3,905 | 3,830 | 3,845 | -0.39% | 119,700 | 1567億6204万 | +0.5% |
| 06/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 343,815株（0.84%）+0.14% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 239,751株（0.58%）-0.03% |
| 06/24 | 3,945 | 3,965 | 3,845 | 3,860 | -2.15% | 95,500 | 1573億7360万 | +0.97% |
| 06/21 | （5%ルール）ニッセイアセットマネジメント（0.79%）日本生命保険（4.95%）大樹生命保険（0.3%） |
| 06/21 | 3,995 | 4,030 | 3,945 | 3,945 | -0.63% | 93,500 | 1608億3908万 | +3.35% |
| 06/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 286,770株（0.7%）+0.1% |
| 06/20 | 3,920 | 3,970 | 3,895 | 3,970 | +1.4% | 108,800 | 1618億5834万 | +4.39% |
| 06/19 | 3,950 | 3,990 | 3,860 | 3,915 | -1.39% | 108,200 | 1596億1597万 | +3.3% |
| 06/18 | 4,025 | 4,155 | 3,950 | 3,970 | -2.22% | 184,000 | 1618億5834万 | +4.89% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 250,751株（0.61%）+0.11% |
| 06/17 | 3,950 | 4,070 | 3,805 | 4,060 | +4.1% | 255,500 | 1655億2767万 | +7.44% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,482株（0.36%）-0.16%義務消失 |
| 06/14 | 3,795 | 3,900 | 3,785 | 3,900 | +2.77% | 115,800 | 1590億441万 | +3.48% |
| 06/13 | 3,825 | 3,845 | 3,745 | 3,795 | -0.78% | 79,500 | 1547億2352万 | +0.8% |
| 06/12 | 3,810 | 3,830 | 3,785 | 3,825 | +0.79% | 49,600 | 1559億4663万 | +1.65% |
| 06/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 246,062株（0.6%）+0.08% |
| 06/11 | （5%ルール）渋谷育英会（13.8%） |
| 06/11 | 3,785 | 3,835 | 3,780 | 3,795 | +0.8% | 72,800 | 1547億2352万 | +0.9% |
| 06/10 | 3,705 | 3,765 | 3,675 | 3,765 | +1.35% | 80,300 | 1535億41万 | +0.16% |
| 06/07 | 3,820 | 3,820 | 3,715 | 3,715 | -2.24% | 88,300 | 1514億6189万 | -1.2% |
| 06/06 | （5%ルール）日興アセットマネジメント（0.82%）三井住友トラスト・アセットマネジメント（8.16%） |
| 06/06 | 3,800 | 3,800 | 3,760 | 3,800 | -0.13% | 121,500 | 1549億2737万 | +0.96% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 212,392株（0.52%）再IN |
| 05/31 | （空売り報告）モルガン・スタンレーMUFG証券 204,251株（0.5%）新規 |
| 05/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,982株（0.52%）新規 |
