| 2024 |
| 08/28 | 4,790 | 4,805 | 4,735 | 4,745 | -1.45% | 36,100 | 1137億4087万 | +2.22% |
| 08/27 | 4,700 | 4,815 | 4,685 | 4,815 | +4% | 51,600 | 1154億1881万 | +3.5% |
| 08/26 | 4,700 | 4,705 | 4,620 | 4,630 | -1.7% | 57,600 | 1109億8424万 | -0.47% |
| 08/23 | 4,760 | 4,825 | 4,710 | 4,710 | -0.74% | 33,800 | 1129億189万 | +0.92% |
| 08/22 | 4,755 | 4,760 | 4,725 | 4,745 | -0.11% | 22,000 | 1137億4087万 | +1.37% |
| 08/21 | 4,720 | 4,750 | 4,700 | 4,750 | -0.84% | 31,800 | 1138億6072万 | +1.21% |
| 08/20 | 4,820 | 4,825 | 4,750 | 4,790 | +0.31% | 41,800 | 1148億1955万 | +1.81% |
| 08/19 | 4,780 | 4,930 | 4,735 | 4,775 | -0.1% | 71,700 | 1144億5999万 | +1.23% |
| 08/16 | 4,770 | 4,780 | 4,695 | 4,780 | +1.7% | 58,400 | 1145億7984万 | +1.01% |
| 08/15 | 4,615 | 4,705 | 4,580 | 4,700 | +2.84% | 54,400 | 1126億6219万 | -0.93% |
| 08/14 | 4,490 | 4,605 | 4,450 | 4,570 | +2.93% | 61,000 | 1095億4600万 | -3.95% |
| 08/13 | 4,330 | 4,440 | 4,305 | 4,440 | +3.02% | 54,800 | 1064億2981万 | -7.11% |
| 08/09 | 4,375 | 4,385 | 4,220 | 4,310 | +0.12% | 64,500 | 1033億1362万 | -10.36% |
| 08/09 | （空売り報告）野村證券 168,234株（0.7%）+0.01% |
| 08/08 | 4,305 | 4,385 | 4,290 | 4,305 | -2.6% | 53,100 | 1031億9377万 | -11.16% |
| 08/08 | （空売り報告）野村證券 166,634株（0.69%）-0.01% |
| 08/07 | 4,315 | 4,510 | 4,260 | 4,420 | +0.23% | 97,300 | 1059億5040万 | -9.48% |
| 08/07 | （空売り報告）野村證券 167,934株（0.7%）+0.02% |
| 08/06 | 4,110 | 4,460 | 4,110 | 4,410 | +13.08% | 151,100 | 1057億1069万 | -10.26% |
| 08/05 | 4,385 | 4,390 | 3,895 | 3,900 | -15.13% | 245,400 | 934億8564万 | -21.08% |
| 08/02 | 4,685 | 4,695 | 4,485 | 4,595 | -5.36% | 123,100 | 1101億4527万 | -7.9% |
| 08/01 | 4,800 | 4,960 | 4,790 | 4,855 | -0.82% | 168,200 | 1163億7764万 | -2.96% |
| 07/31 | （IR情報）14:30 業績予想の修正及び配当予想の修正に関するお知らせ |
| 07/31 | （IR情報）14:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 4,710 | 5,090 | 4,710 | 4,895 | +1.66% | 212,400 | 1173億3647万 | -2.2% |
| 07/30 | 4,810 | 4,820 | 4,745 | 4,815 | +1.58% | 46,900 | 1154億1881万 | -3.85% |
| 07/29 | 4,765 | 4,810 | 4,710 | 4,740 | -0.11% | 48,100 | 1136億2101万 | -5.41% |
| 07/26 | 4,760 | 4,810 | 4,720 | 4,745 | -0.32% | 34,900 | 1137億4087万 | -5.42% |
| 07/25 | 4,800 | 4,815 | 4,740 | 4,760 | -1.65% | 51,700 | 1141億43万 | -5.22% |
| 07/24 | 4,990 | 5,000 | 4,830 | 4,840 | -3.39% | 48,300 | 1160億1808万 | -3.7% |
| 07/23 | 4,975 | 5,070 | 4,955 | 5,010 | +4.38% | 68,300 | 1200億9310万 | -0.3% |
| 07/22 | 4,940 | 4,970 | 4,800 | 4,800 | -4.19% | 53,800 | 1150億5925万 | -4.31% |
| 07/19 | 5,040 | 5,040 | 4,960 | 5,010 | -0.99% | 37,300 | 1200億9310万 | -0.24% |
| 07/18 | 5,050 | 5,140 | 5,020 | 5,060 | 0% | 47,800 | 1212億9163万 | +0.94% |
| 07/17 | 5,060 | 5,110 | 5,040 | 5,060 | +0.4% | 31,700 | 1212億9163万 | +1.1% |
| 07/16 | 5,090 | 5,120 | 5,040 | 5,040 | -0.79% | 47,800 | 1208億1222万 | +0.8% |
| 07/12 | 5,140 | 5,180 | 5,080 | 5,080 | -1.55% | 72,200 | 1217億7104万 | +1.6% |
| 07/11 | 5,080 | 5,170 | 5,080 | 5,160 | +1.78% | 48,300 | 1236億8870万 | +3.28% |
| 07/10 | 5,070 | 5,150 | 5,020 | 5,070 | 0% | 47,200 | 1215億3134万 | +1.64% |
| 07/09 | 5,110 | 5,120 | 5,050 | 5,070 | -0.78% | 29,500 | 1215億3134万 | +1.79% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,405株（1.01%）+0.03% |
| 07/08 | 5,150 | 5,200 | 5,080 | 5,110 | -0.78% | 50,400 | 1224億9016万 | +2.65% |
| 07/05 | 5,270 | 5,290 | 5,140 | 5,150 | -1.9% | 49,700 | 1234億4899万 | +3.5% |
| 07/04 | 5,250 | 5,320 | 5,250 | 5,250 | +0.19% | 59,700 | 1258億4606万 | +5.68% |
| 07/03 | 5,180 | 5,260 | 5,130 | 5,240 | +1.16% | 89,200 | 1256億635万 | +5.79% |
| 07/02 | 5,120 | 5,180 | 5,120 | 5,180 | +1.17% | 59,200 | 1241億6811万 | +4.77% |
| 07/01 | 5,100 | 5,170 | 5,100 | 5,120 | +1.19% | 74,200 | 1227億2987万 | +3.6% |
| 06/28 | 5,000 | 5,060 | 4,980 | 5,060 | +2.33% | 55,000 | 1212億9163万 | +2.45% |
| 06/27 | 4,930 | 4,945 | 4,905 | 4,945 | +0.61% | 37,900 | 1185億3500万 | +0.2% |
| 06/26 | 4,955 | 4,955 | 4,885 | 4,915 | -1.01% | 40,100 | 1178億1588万 | -0.39% |
| 06/25 | 4,935 | 4,990 | 4,905 | 4,965 | +1.22% | 38,400 | 1190億1442万 | +0.65% |
| 06/24 | 4,960 | 4,960 | 4,890 | 4,905 | +0.31% | 46,300 | 1175億7618万 | -0.55% |
| 06/21 | 4,940 | 4,985 | 4,885 | 4,890 | +0.41% | 84,100 | 1172億1662万 | -0.91% |
| 06/20 | （IR情報）14:30 支配株主等に関する事項について |
| 06/20 | 4,860 | 4,885 | 4,820 | 4,870 | +0.62% | 55,100 | 1167億3720万 | -1.32% |
| 06/19 | 4,860 | 4,865 | 4,800 | 4,840 | +0.21% | 30,900 | 1160億1808万 | -1.87% |
| 06/18 | 4,790 | 4,835 | 4,775 | 4,830 | +1.05% | 41,300 | 1157億7837万 | -2.07% |
| 06/17 | 4,900 | 4,920 | 4,780 | 4,780 | -3.63% | 59,600 | 1145億7984万 | -3.1% |
| 06/14 | 4,770 | 5,000 | 4,750 | 4,960 | +3.66% | 89,200 | 1188億9456万 | +0.53% |
| 06/13 | 4,915 | 4,915 | 4,755 | 4,785 | -1.34% | 93,000 | 1146億9969万 | -2.86% |
| 06/12 | 4,920 | 5,010 | 4,850 | 4,850 | -1.72% | 115,700 | 1162億5779万 | -1.44% |
| 06/11 | 5,070 | 5,080 | 4,925 | 4,935 | -1.89% | 61,000 | 1182億9530万 | +0.45% |
| 06/10 | 4,990 | 5,050 | 4,965 | 5,030 | +0.8% | 42,700 | 1205億7251万 | +2.69% |
| 06/07 | 4,960 | 5,020 | 4,960 | 4,990 | +0.5% | 40,700 | 1196億1368万 | +2.36% |
| 06/06 | 4,905 | 4,970 | 4,880 | 4,965 | +1.64% | 57,000 | 1190億1442万 | +2.24% |
| 06/05 | 4,980 | 4,980 | 4,860 | 4,885 | -2.5% | 52,000 | 1170億9676万 | +0.76% |
| 06/04 | 5,010 | 5,050 | 4,960 | 5,010 | -0.79% | 40,700 | 1200億9310万 | +3.66% |
| 06/03 | 5,020 | 5,060 | 5,010 | 5,050 | +2.12% | 47,600 | 1210億5192万 | +4.97% |
| 05/31 | 4,925 | 4,955 | 4,855 | 4,945 | +1.44% | 73,000 | 1185億3500万 | +3.19% |
| 05/30 | 4,955 | 4,970 | 4,870 | 4,875 | -2.69% | 90,200 | 1168億5706万 | +1.97% |
| 05/29 | 5,120 | 5,130 | 5,000 | 5,010 | -2.53% | 58,100 | 1200億9310万 | +4.94% |
| 05/28 | 5,040 | 5,190 | 5,010 | 5,140 | +1.98% | 131,400 | 1232億929万 | +8.05% |
| 05/27 | 5,010 | 5,080 | 5,010 | 5,040 | +1.41% | 60,500 | 1208億1222万 | +6.44% |
| 05/24 | 4,905 | 4,970 | 4,895 | 4,970 | +0.91% | 75,000 | 1191億3427万 | +5.41% |
| 05/23 | 4,895 | 4,965 | 4,895 | 4,925 | +0.92% | 66,700 | 1180億5559万 | +4.85% |
| 05/22 | （IR情報）14:30 剰余金の配当に関するお知らせ |
| 05/22 | 4,960 | 4,975 | 4,875 | 4,880 | -1.31% | 58,900 | 1169億7691万 | +4.12% |
| 05/21 | 4,965 | 5,010 | 4,920 | 4,945 | -0.4% | 66,100 | 1185億3500万 | +5.73% |
| 05/21 | （空売り報告）野村證券 163,804株（0.68%）-0.06% |
| 05/20 | 4,950 | 5,020 | 4,950 | 4,965 | +1.53% | 90,500 | 1190億1442万 | +6.5% |
| 05/20 | （空売り報告）野村證券 178,604株（0.74%）+0.09% |
| 05/17 | 4,800 | 4,945 | 4,785 | 4,890 | +1.88% | 94,800 | 1172億1662万 | +5.32% |
| 05/16 | 4,850 | 4,870 | 4,775 | 4,800 | -1.13% | 90,900 | 1150億5925万 | +3.74% |
| 05/15 | 4,865 | 4,880 | 4,840 | 4,855 | 0% | 85,000 | 1163億7764万 | +5.2% |
| 05/14 | 4,810 | 4,860 | 4,790 | 4,855 | +1.36% | 85,900 | 1163億7764万 | +5.52% |
| 05/13 | 4,720 | 4,805 | 4,720 | 4,790 | +0.42% | 70,600 | 1148億1955万 | +4.4% |
| 05/10 | 4,695 | 4,805 | 4,690 | 4,770 | +2.25% | 133,200 | 1143億4013万 | +4.22% |
| 05/09 | 4,665 | 4,690 | 4,545 | 4,665 | +0.54% | 97,300 | 1118億2321万 | +2.19% |
| 05/08 | 4,565 | 4,695 | 4,505 | 4,640 | +1.87% | 158,300 | 1112億2395万 | +1.8% |
| 05/07 | 4,515 | 4,580 | 4,485 | 4,555 | +2.13% | 114,400 | 1091億8644万 | -0.04% |
| 05/02 | 4,535 | 4,560 | 4,420 | 4,460 | -1.11% | 113,400 | 1069億922万 | -2.26% |
| 05/01 | 4,710 | 4,820 | 4,505 | 4,510 | -5.35% | 199,900 | 1081億776万 | -1.76% |
| 04/30 | （IR情報）14:30 役員人事内定の件 |
| 04/30 | （IR情報）14:30 2024年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）14:30 配当予想の修正に関するお知らせ |
| 04/30 | 4,580 | 4,765 | 4,445 | 4,765 | +5.65% | 456,400 | 1142億2028万 | +3.25% |
| 04/26 | 4,450 | 4,530 | 4,400 | 4,510 | +1.12% | 123,100 | 1081億776万 | -2.55% |
| 04/25 | 4,600 | 4,600 | 4,460 | 4,460 | -2.73% | 125,100 | 1069億922万 | -4.13% |
| 04/24 | 4,640 | 4,640 | 4,560 | 4,585 | -1.5% | 104,000 | 1099億556万 | -2.01% |
| 04/23 | 4,715 | 4,720 | 4,650 | 4,655 | -1.17% | 70,500 | 1115億8351万 | -1.04% |
| 04/22 | （5%ルール）ゴールドマン・サックス証券（0%）ゴールドマン・サックス・インターナショナル(Gol…（0.05%）ゴールドマン・サックス・アセット・マネジメント・…（0.29%）ゴールドマン・サックス・アセット・マネジメント・…（3.83%）ゴールドマン・サックス・アンド・カンパニー・エル…（0%） |
| 04/22 | 4,640 | 4,770 | 4,615 | 4,710 | +2.84% | 102,300 | 1129億189万 | -0.3% |
| 04/19 | 4,585 | 4,640 | 4,540 | 4,580 | -0.22% | 92,900 | 1097億8570万 | -3.31% |
| 04/18 | 4,510 | 4,590 | 4,505 | 4,590 | +0.88% | 51,700 | 1100億2541万 | -3.45% |
| 04/17 | 4,545 | 4,590 | 4,525 | 4,550 | +0.66% | 50,500 | 1090億6658万 | -4.57% |
| 04/16 | 4,670 | 4,670 | 4,520 | 4,520 | -3% | 71,100 | 1083億4746万 | -5.6% |
| 04/15 | 4,630 | 4,695 | 4,620 | 4,660 | +0.54% | 68,000 | 1117億336万 | -3.08% |
| 04/12 | 4,565 | 4,640 | 4,535 | 4,635 | +1.53% | 90,400 | 1111億409万 | -3.9% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,182株（0.98%）-0.1% |
| 04/11 | 4,510 | 4,575 | 4,465 | 4,565 | +1.22% | 71,000 | 1094億2614万 | -5.66% |
| 04/10 | 4,475 | 4,550 | 4,470 | 4,510 | +0.67% | 83,200 | 1081億776万 | -7.28% |
| 04/09 | 4,500 | 4,505 | 4,475 | 4,480 | -0.44% | 52,300 | 1073億8864万 | -8.42% |
| 04/08 | 4,510 | 4,525 | 4,470 | 4,500 | 0% | 59,200 | 1078億6805万 | -8.61% |
| 04/05 | 4,525 | 4,565 | 4,485 | 4,500 | -0.77% | 75,100 | 1078億6805万 | -9.2% |
| 04/04 | 4,535 | 4,600 | 4,510 | 4,535 | +0.22% | 101,800 | 1087億702万 | -9.1% |
| 04/02 | （空売り報告）野村證券 157,644株（0.65%）+0.08% |
| 04/01 | （空売り報告）野村證券 136,644株（0.57%）新規 |
| 03/29 | （IR情報）14:30 「中期経営計画(2024～27年度)」の策定のお知らせ |
