| 2024 |
| 11/08 | 1,101 | 1,102 | 1,097 | 1,097 | -0.36% | 5,100 | 87億9026万 | +1.29% |
| 11/07 | 1,096 | 1,102 | 1,096 | 1,101 | +0.09% | 9,100 | 88億2231万 | +1.76% |
| 11/06 | 1,090 | 1,101 | 1,090 | 1,100 | +1.01% | 18,300 | 88億1430万 | +1.66% |
| 11/05 | （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) |
| 11/05 | 1,086 | 1,091 | 1,082 | 1,089 | +0.28% | 17,500 | 87億2615万 | +0.65% |
| 11/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 11/01 | 1,083 | 1,086 | 1,079 | 1,086 | +0.28% | 10,700 | 87億211万 | +0.37% |
| 10/31 | 1,071 | 1,083 | 1,069 | 1,083 | +1.88% | 12,500 | 86億7807万 | 0% |
| 10/30 | 1,081 | 1,083 | 1,063 | 1,063 | -2.03% | 77,500 | 85億1781万 | -1.94% |
| 10/29 | 1,080 | 1,085 | 1,079 | 1,085 | +0.46% | 12,800 | 86億9410万 | 0% |
| 10/28 | 1,074 | 1,081 | 1,071 | 1,080 | +0.56% | 12,000 | 86億5404万 | -0.55% |
| 10/25 | 1,077 | 1,077 | 1,071 | 1,074 | -0.19% | 15,000 | 86億596万 | -1.2% |
| 10/24 | 1,075 | 1,076 | 1,070 | 1,076 | 0% | 13,600 | 86億2198万 | -1.1% |
| 10/23 | 1,076 | 1,078 | 1,073 | 1,076 | -0.09% | 10,400 | 86億2198万 | -1.19% |
| 10/22 | 1,077 | 1,078 | 1,074 | 1,077 | 0% | 12,900 | 86億3000万 | -1.28% |
| 10/21 | 1,076 | 1,077 | 1,074 | 1,077 | +0.09% | 10,800 | 86億3000万 | -1.37% |
| 10/18 | 1,077 | 1,077 | 1,075 | 1,076 | 0% | 7,000 | 86億2198万 | -1.47% |
| 10/17 | 1,078 | 1,079 | 1,076 | 1,076 | -0.19% | 7,100 | 86億2198万 | -1.56% |
| 10/16 | 1,076 | 1,082 | 1,076 | 1,078 | +0.09% | 11,000 | 86億3801万 | -1.46% |
| 10/15 | 1,077 | 1,080 | 1,075 | 1,077 | +0.09% | 12,500 | 86億3000万 | -1.64% |
| 10/11 | 1,078 | 1,078 | 1,075 | 1,076 | -0.28% | 13,700 | 86億2198万 | -1.82% |
| 10/10 | 1,082 | 1,084 | 1,078 | 1,079 | -0.55% | 23,000 | 86億4602万 | -1.73% |
| 10/09 | 1,086 | 1,087 | 1,082 | 1,085 | -0.18% | 19,900 | 86億9410万 | -1.27% |
| 10/08 | 1,088 | 1,090 | 1,085 | 1,087 | -0.09% | 12,000 | 87億1013万 | -1.18% |
| 10/07 | （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) |
| 10/07 | 1,092 | 1,092 | 1,087 | 1,088 | -0.09% | 12,400 | 87億1814万 | -1.18% |
| 10/04 | 1,090 | 1,091 | 1,087 | 1,089 | -0.46% | 10,700 | 87億2615万 | -1.18% |
| 10/03 | 1,095 | 1,095 | 1,090 | 1,094 | +0.46% | 7,100 | 87億6622万 | -0.73% |
| 10/02 | 1,093 | 1,094 | 1,089 | 1,089 | -0.37% | 6,900 | 87億2615万 | -1.27% |
| 10/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 1,088 | 1,093 | 1,088 | 1,093 | +0.64% | 7,000 | 87億5820万 | -0.91% |
| 09/30 | 1,089 | 1,090 | 1,084 | 1,086 | -0.46% | 16,200 | 87億211万 | -1.54% |
| 09/27 | 1,101 | 1,105 | 1,088 | 1,091 | -1.8% | 63,400 | 87億4218万 | -1.18% |
| 09/26 | 1,109 | 1,118 | 1,108 | 1,111 | +0.45% | 58,800 | 89億244万 | +0.54% |
| 09/25 | 1,103 | 1,106 | 1,101 | 1,106 | +0.45% | 16,900 | 88億6237万 | +0.09% |
| 09/24 | 1,107 | 1,107 | 1,101 | 1,101 | -0.36% | 88,100 | 88億2231万 | -0.36% |
| 09/20 | 1,106 | 1,107 | 1,104 | 1,105 | -0.09% | 37,200 | 88億5436万 | 0% |
| 09/19 | 1,107 | 1,109 | 1,105 | 1,106 | -0.09% | 22,400 | 88億6237万 | +0.09% |
| 09/18 | 1,105 | 1,109 | 1,105 | 1,107 | +0.09% | 9,300 | 88億7039万 | +0.18% |
| 09/17 | 1,104 | 1,107 | 1,103 | 1,106 | +0.18% | 23,100 | 88億6237万 | +0.09% |
| 09/13 | 1,101 | 1,104 | 1,101 | 1,104 | +0.27% | 4,700 | 88億4635万 | -0.09% |
| 09/12 | 1,103 | 1,105 | 1,100 | 1,101 | 0% | 8,200 | 88億2231万 | -0.27% |
| 09/11 | 1,105 | 1,105 | 1,100 | 1,101 | 0% | 8,200 | 88億2231万 | -0.18% |
| 09/10 | 1,103 | 1,104 | 1,100 | 1,101 | +0.09% | 9,400 | 88億2231万 | -0.09% |
| 09/09 | 1,101 | 1,103 | 1,100 | 1,100 | -0.27% | 17,600 | 88億1430万 | 0% |
| 09/06 | （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) |
| 09/06 | 1,103 | 1,110 | 1,103 | 1,103 | 0% | 7,300 | 88億3833万 | +0.27% |
| 09/05 | 1,103 | 1,108 | 1,103 | 1,103 | +0.09% | 12,400 | 88億3833万 | +0.18% |
| 09/04 | 1,110 | 1,110 | 1,102 | 1,102 | -0.72% | 24,700 | 88億3032万 | 0% |
| 09/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 09/03 | 1,114 | 1,114 | 1,110 | 1,110 | +0.09% | 13,000 | 88億9443万 | +0.63% |
| 09/02 | 1,114 | 1,114 | 1,109 | 1,109 | -0.18% | 7,800 | 88億8641万 | +0.54% |
| 08/30 | 1,113 | 1,113 | 1,108 | 1,111 | +0.09% | 4,900 | 89億244万 | +0.63% |
| 08/29 | 1,107 | 1,110 | 1,103 | 1,110 | +0.45% | 10,400 | 88億9443万 | +0.45% |
| 08/28 | 1,104 | 1,105 | 1,100 | 1,105 | +0.09% | 3,100 | 88億5436万 | 0% |
| 08/27 | 1,097 | 1,104 | 1,094 | 1,104 | +0.64% | 5,300 | 88億4635万 | -0.18% |
| 08/26 | 1,103 | 1,103 | 1,094 | 1,097 | -0.54% | 17,400 | 87億9026万 | -0.9% |
| 08/23 | 1,109 | 1,111 | 1,103 | 1,103 | -0.18% | 7,600 | 88億3833万 | -0.45% |
| 08/22 | 1,110 | 1,110 | 1,100 | 1,105 | -0.36% | 11,200 | 88億5436万 | -0.36% |
| 08/21 | 1,109 | 1,113 | 1,109 | 1,109 | 0% | 5,300 | 88億8641万 | -0.09% |
| 08/20 | 1,113 | 1,114 | 1,108 | 1,109 | +0.73% | 4,700 | 88億8641万 | -0.18% |
| 08/19 | 1,107 | 1,110 | 1,097 | 1,101 | -0.54% | 42,700 | 88億2231万 | -0.9% |
| 08/16 | 1,113 | 1,117 | 1,107 | 1,107 | -0.54% | 12,500 | 88億7039万 | -0.45% |
| 08/15 | 1,110 | 1,115 | 1,108 | 1,113 | +0.45% | 4,200 | 89億1846万 | +0.09% |
| 08/14 | 1,106 | 1,112 | 1,104 | 1,108 | +0.36% | 5,900 | 88億7840万 | -0.36% |
| 08/13 | 1,111 | 1,112 | 1,103 | 1,104 | -0.63% | 25,400 | 88億4635万 | -0.72% |
| 08/09 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 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) |
| 08/09 | 1,083 | 1,111 | 1,083 | 1,111 | +2.87% | 16,200 | 89億244万 | -0.18% |
| 08/08 | 1,070 | 1,089 | 1,068 | 1,080 | +0.47% | 12,700 | 86億5404万 | -3.05% |
| 08/07 | 1,045 | 1,077 | 1,044 | 1,075 | +1.32% | 25,200 | 86億1397万 | -3.59% |
| 08/06 | （5%ルール）三井住友信託銀行（4.36%）日興アセットマネジメント（0.46%）三井住友トラスト・アセットマネジメント（0.53%） |
| 08/06 | 1,057 | 1,088 | 1,050 | 1,061 | +0.76% | 49,600 | 85億179万 | -5.1% |
| 08/05 | 1,101 | 1,101 | 1,050 | 1,053 | -4.71% | 50,200 | 84億3768万 | -5.98% |
| 08/02 | 1,120 | 1,121 | 1,105 | 1,105 | -1.34% | 25,300 | 88億5436万 | -1.6% |
| 08/01 | 1,131 | 1,133 | 1,120 | 1,120 | -0.97% | 38,800 | 89億7456万 | -0.36% |
| 07/31 | 1,124 | 1,132 | 1,123 | 1,131 | +0.71% | 4,600 | 90億6270万 | +0.53% |
| 07/30 | 1,134 | 1,134 | 1,120 | 1,123 | -0.8% | 61,900 | 89億9859万 | -0.09% |
| 07/29 | 1,130 | 1,136 | 1,125 | 1,132 | +0.53% | 22,600 | 90億7071万 | +0.71% |
| 07/26 | 1,130 | 1,133 | 1,124 | 1,126 | +0.09% | 10,100 | 90億2263万 | +0.27% |
| 07/25 | 1,126 | 1,130 | 1,125 | 1,125 | -0.09% | 9,100 | 90億1462万 | +0.18% |
| 07/24 | （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 |
| 07/24 | 1,126 | 1,134 | 1,124 | 1,126 | -0.09% | 12,800 | 90億2263万 | +0.36% |
| 07/23 | 1,126 | 1,130 | 1,125 | 1,127 | +0.18% | 6,600 | 90億3065万 | +0.45% |
| 07/22 | 1,130 | 1,130 | 1,124 | 1,125 | -0.44% | 7,400 | 90億1462万 | +0.36% |
| 07/19 | 1,126 | 1,130 | 1,123 | 1,130 | +0.18% | 6,000 | 90億5469万 | +0.8% |
| 07/18 | 1,130 | 1,130 | 1,124 | 1,128 | -0.09% | 2,600 | 90億3866万 | +0.62% |
| 07/17 | 1,123 | 1,130 | 1,123 | 1,129 | +0.53% | 10,200 | 90億4667万 | +0.8% |
| 07/16 | 1,118 | 1,134 | 1,118 | 1,123 | +0.45% | 15,900 | 89億9859万 | +0.36% |
| 07/12 | 1,116 | 1,123 | 1,114 | 1,118 | +0.54% | 6,800 | 89億5853万 | -0.09% |
| 07/11 | 1,115 | 1,119 | 1,112 | 1,112 | +0.09% | 10,800 | 89億1045万 | -0.54% |
| 07/10 | 1,121 | 1,121 | 1,111 | 1,111 | -0.27% | 7,900 | 89億244万 | -0.63% |
| 07/09 | 1,121 | 1,121 | 1,114 | 1,114 | -0.54% | 12,700 | 89億2648万 | -0.36% |
| 07/08 | 1,122 | 1,124 | 1,120 | 1,120 | -0.18% | 5,900 | 89億7456万 | +0.27% |
| 07/05 | 1,129 | 1,129 | 1,121 | 1,122 | -0.36% | 6,500 | 89億9058万 | +0.45% |
| 07/04 | 1,127 | 1,130 | 1,124 | 1,126 | +0.09% | 2,400 | 90億2263万 | +0.9% |
| 07/03 | 1,124 | 1,129 | 1,123 | 1,125 | -0.27% | 6,300 | 90億1462万 | +0.9% |
| 07/02 | 1,124 | 1,130 | 1,123 | 1,128 | -0.09% | 6,600 | 90億3866万 | +1.26% |
| 07/01 | 1,130 | 1,131 | 1,125 | 1,129 | 0% | 2,800 | 90億4667万 | +1.35% |
| 06/28 | 1,124 | 1,129 | 1,123 | 1,129 | +0.09% | 3,100 | 90億4667万 | +1.44% |
| 06/27 | （IR情報）15:15 当社株式の大規模買付行為に関する対応方針(買収への対応方針)における特別委員会の委員選任に関するお知らせ |
| 06/27 | 1,134 | 1,135 | 1,123 | 1,128 | 0% | 7,700 | 90億3866万 | +1.35% |
| 06/26 | 1,127 | 1,128 | 1,119 | 1,128 | +0.09% | 7,800 | 90億3866万 | +1.44% |
| 06/25 | 1,116 | 1,128 | 1,111 | 1,127 | +0.99% | 8,400 | 90億3065万 | +1.44% |
| 06/24 | 1,115 | 1,116 | 1,107 | 1,116 | +0.81% | 4,900 | 89億4250万 | +0.54% |
| 06/21 | 1,115 | 1,115 | 1,107 | 1,107 | -0.54% | 15,900 | 88億7039万 | -0.27% |
| 06/20 | 1,115 | 1,116 | 1,113 | 1,113 | +0.09% | 3,800 | 89億1846万 | +0.18% |
| 06/19 | 1,114 | 1,117 | 1,112 | 1,112 | -0.27% | 3,200 | 89億1045万 | +0.09% |
| 06/18 | 1,114 | 1,121 | 1,114 | 1,115 | +0.09% | 3,200 | 89億3449万 | +0.27% |
| 06/17 | 1,128 | 1,128 | 1,114 | 1,114 | -1.24% | 9,200 | 89億2648万 | +0.09% |
| 06/14 | 1,115 | 1,128 | 1,115 | 1,128 | +1.17% | 15,700 | 90億3866万 | +1.26% |
