| 2025 |
| 03/25 | 3,240 | 3,275 | 3,230 | 3,255 | 0% | 37,200 | 1427億7444万 | +1.53% |
| 03/24 | 3,280 | 3,285 | 3,220 | 3,255 | -0.15% | 36,100 | 1427億7444万 | +1.59% |
| 03/21 | 3,260 | 3,290 | 3,250 | 3,260 | -0.61% | 42,400 | 1429億9375万 | +1.75% |
| 03/19 | 3,260 | 3,290 | 3,260 | 3,280 | +0.31% | 25,600 | 1438億7102万 | +2.44% |
| 03/18 | 3,260 | 3,280 | 3,255 | 3,270 | +0.62% | 46,100 | 1434億3238万 | +2.22% |
| 03/17 | 3,230 | 3,265 | 3,225 | 3,250 | -0.61% | 38,900 | 1425億5512万 | +1.63% |
| 03/14 | 3,230 | 3,295 | 3,220 | 3,270 | -0.76% | 81,600 | 1434億3238万 | +2.25% |
| 03/13 | 3,340 | 3,385 | 3,295 | 3,295 | -0.9% | 89,300 | 1445億2896万 | +3.1% |
| 03/12 | 3,245 | 3,350 | 3,210 | 3,325 | +3.42% | 151,700 | 1458億4486万 | +4.23% |
| 03/11 | 3,220 | 3,230 | 3,190 | 3,215 | -0.77% | 55,500 | 1410億1991万 | +1.01% |
| 03/10 | 3,190 | 3,240 | 3,190 | 3,240 | +1.73% | 48,500 | 1421億1649万 | +1.79% |
| 03/07 | 3,185 | 3,220 | 3,165 | 3,185 | -1.55% | 44,700 | 1397億402万 | +0.09% |
| 03/06 | 3,245 | 3,265 | 3,215 | 3,235 | +0.31% | 49,800 | 1418億9718万 | +1.63% |
| 03/05 | 3,245 | 3,245 | 3,210 | 3,225 | -0.31% | 38,500 | 1414億5854万 | +1.35% |
| 03/04 | 3,225 | 3,260 | 3,210 | 3,235 | +0.62% | 66,100 | 1418億9718万 | +1.7% |
| 03/03 | 3,185 | 3,230 | 3,180 | 3,215 | +1.9% | 89,200 | 1410億1991万 | +1.2% |
| 02/28 | 3,150 | 3,175 | 3,140 | 3,155 | -0.16% | 88,100 | 1383億8813万 | -0.57% |
| 02/27 | 3,120 | 3,175 | 3,120 | 3,160 | +2.43% | 64,800 | 1386億744万 | -0.38% |
| 02/26 | 3,080 | 3,095 | 3,030 | 3,085 | +0.49% | 76,800 | 1353億1771万 | -2.71% |
| 02/25 | 3,080 | 3,090 | 3,025 | 3,070 | 0% | 78,900 | 1346億5976万 | -3.25% |
| 02/21 | 3,110 | 3,110 | 3,050 | 3,070 | -1.76% | 64,700 | 1346億5976万 | -3.37% |
| 02/20 | 3,140 | 3,165 | 3,115 | 3,125 | -0.95% | 63,400 | 1370億7223万 | -1.76% |
| 02/19 | 3,155 | 3,185 | 3,145 | 3,155 | 0% | 40,200 | 1383億8813万 | -0.85% |
| 02/18 | 3,170 | 3,170 | 3,130 | 3,155 | -0.63% | 49,100 | 1383億8813万 | -0.85% |
| 02/17 | 3,210 | 3,230 | 3,175 | 3,175 | -0.94% | 32,000 | 1392億6539万 | -0.25% |
| 02/14 | 3,230 | 3,255 | 3,195 | 3,205 | -1.38% | 58,100 | 1405億8128万 | +0.66% |
| 02/13 | 3,200 | 3,260 | 3,185 | 3,250 | +1.56% | 68,400 | 1425億5512万 | +2.01% |
| 02/12 | 3,245 | 3,245 | 3,175 | 3,200 | -0.47% | 63,100 | 1403億6197万 | +0.47% |
| 02/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 209,620株（0.47%）-0.03%義務消失 |
| 02/10 | 3,240 | 3,255 | 3,205 | 3,215 | -0.92% | 51,300 | 1410億1991万 | +0.82% |
| 02/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 222,184株（0.5%）再IN |
| 02/07 | 3,225 | 3,270 | 3,225 | 3,245 | +0.15% | 67,500 | 1423億3581万 | +1.6% |
| 02/06 | 3,235 | 3,255 | 3,220 | 3,240 | +0.78% | 61,300 | 1421億1649万 | +1.28% |
| 02/05 | （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)(公認会計士等による期中レビューの完了) |
| 02/05 | 3,155 | 3,240 | 3,155 | 3,215 | +2.06% | 85,000 | 1410億1991万 | +0.44% |
| 02/04 | 3,190 | 3,200 | 3,150 | 3,150 | -0.16% | 83,900 | 1381億6881万 | -1.69% |
| 02/03 | 3,180 | 3,215 | 3,100 | 3,155 | -1.87% | 123,800 | 1383億8813万 | -1.71% |
| 02/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 216,484株（0.49%）-0.01%義務消失 |
| 01/31 | （IR情報）15:30 人事異動に関するお知らせ |
| 01/31 | （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) |
| 01/31 | 3,205 | 3,225 | 3,185 | 3,215 | -0.31% | 70,400 | 1410億1991万 | -0.03% |
| 01/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 219,698株（0.5%）再IN |
| 01/30 | （IR情報）16:00 当社子会社(株式会社Jストリーム)の通期連結業績予想の修正に関するお知らせ |
| 01/30 | 3,195 | 3,245 | 3,175 | 3,225 | +0.47% | 72,300 | 1414億5854万 | +0.12% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 216,298株（0.49%）-0.01%義務消失 |
| 01/29 | 3,185 | 3,235 | 3,165 | 3,210 | +0.47% | 63,700 | 1408億60万 | -0.53% |
| 01/28 | 3,220 | 3,225 | 3,190 | 3,195 | 0% | 44,300 | 1401億4265万 | -1.24% |
| 01/27 | 3,145 | 3,200 | 3,140 | 3,195 | +1.91% | 51,800 | 1401億4265万 | -1.54% |
| 01/24 | 3,145 | 3,175 | 3,130 | 3,135 | +0.16% | 72,200 | 1375億1086万 | -3.72% |
| 01/23 | 3,125 | 3,140 | 3,105 | 3,130 | 0% | 45,500 | 1372億9155万 | -4.25% |
| 01/22 | 3,160 | 3,170 | 3,110 | 3,130 | -0.16% | 88,500 | 1372億9155万 | -4.6% |
| 01/21 | 3,170 | 3,170 | 3,135 | 3,135 | 0% | 60,700 | 1375億1086万 | -4.77% |
| 01/20 | 3,170 | 3,180 | 3,135 | 3,135 | -1.1% | 63,300 | 1375億1086万 | -5.09% |
| 01/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 220,884株（0.5%）再IN |
| 01/17 | 3,160 | 3,190 | 3,145 | 3,170 | -0.16% | 56,100 | 1390億4607万 | -4.35% |
| 01/16 | 3,175 | 3,200 | 3,150 | 3,175 | +0.79% | 59,600 | 1392億6539万 | -4.48% |
| 01/15 | 3,140 | 3,170 | 3,140 | 3,150 | 0% | 51,000 | 1381億6881万 | -5.49% |
| 01/14 | 3,150 | 3,175 | 3,130 | 3,150 | -0.79% | 62,900 | 1381億6881万 | -5.8% |
| 01/10 | 3,200 | 3,230 | 3,165 | 3,175 | -0.94% | 83,000 | 1392億6539万 | -5.39% |
| 01/09 | 3,235 | 3,235 | 3,170 | 3,205 | -1.23% | 83,700 | 1405億8128万 | -4.78% |
| 01/08 | 3,205 | 3,245 | 3,180 | 3,245 | +0.15% | 90,700 | 1423億3581万 | -3.91% |
| 01/07 | 3,290 | 3,295 | 3,235 | 3,240 | -1.37% | 89,500 | 1421億1649万 | -4.31% |
| 01/06 | 3,355 | 3,360 | 3,280 | 3,285 | -1.79% | 66,400 | 1440億9033万 | -3.21% |
| 2024 |
| 12/30 | 3,380 | 3,395 | 3,340 | 3,345 | -0.74% | 57,400 | 1467億2212万 | -1.7% |
| 12/27 | 3,300 | 3,370 | 3,295 | 3,370 | +2.12% | 79,300 | 1478億1870万 | -1.09% |
| 12/26 | （IR情報）15:30 人事異動に関するお知らせ |
| 12/26 | 3,290 | 3,300 | 3,270 | 3,300 | +0.61% | 79,200 | 1447億4828万 | -3.28% |
| 12/25 | 3,270 | 3,280 | 3,230 | 3,280 | -0.61% | 78,300 | 1438億7102万 | -4.04% |
| 12/24 | 3,310 | 3,310 | 3,260 | 3,300 | -0.3% | 76,500 | 1447億4828万 | -3.62% |
| 12/23 | 3,330 | 3,330 | 3,285 | 3,310 | -0.45% | 84,400 | 1451億8691万 | -3.5% |
| 12/20 | 3,375 | 3,375 | 3,310 | 3,325 | -2.06% | 112,300 | 1458億4486万 | -3.23% |
| 12/19 | 3,360 | 3,420 | 3,355 | 3,395 | +0.15% | 76,400 | 1489億1527万 | -1.34% |
| 12/18 | 3,460 | 3,465 | 3,390 | 3,390 | -2.02% | 35,400 | 1486億9596万 | -1.6% |
| 12/17 | 3,460 | 3,485 | 3,430 | 3,460 | +0.14% | 56,800 | 1517億6638万 | +0.32% |
| 12/16 | 3,470 | 3,485 | 3,455 | 3,455 | -0.14% | 38,300 | 1515億4706万 | +0.2% |
| 12/13 | 3,400 | 3,470 | 3,400 | 3,460 | +0.87% | 90,800 | 1517億6638万 | +0.32% |
| 12/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 208,110株（0.47%）-0.12%義務消失 |
| 12/12 | 3,440 | 3,450 | 3,405 | 3,430 | +0.59% | 69,500 | 1504億5048万 | -0.55% |
| 12/11 | 3,420 | 3,430 | 3,410 | 3,410 | 0% | 43,100 | 1495億7322万 | -1.22% |
| 12/10 | 3,435 | 3,440 | 3,390 | 3,410 | -0.44% | 44,700 | 1495億7322万 | -1.25% |
| 12/09 | 3,405 | 3,445 | 3,405 | 3,425 | +0.59% | 41,400 | 1502億3117万 | -0.81% |
| 12/06 | 3,435 | 3,435 | 3,390 | 3,405 | -0.29% | 35,600 | 1493億5390万 | -1.45% |
| 12/05 | 3,450 | 3,450 | 3,415 | 3,415 | 0% | 37,300 | 1497億9254万 | -1.07% |
| 12/04 | 3,440 | 3,455 | 3,415 | 3,415 | -1.01% | 35,600 | 1497億9254万 | -1.01% |
| 12/03 | 3,445 | 3,485 | 3,445 | 3,450 | +0.44% | 39,500 | 1513億2775万 | +0.03% |
| 12/02 | 3,440 | 3,470 | 3,425 | 3,435 | -0.72% | 45,600 | 1506億6980万 | -0.32% |
| 11/29 | 3,470 | 3,495 | 3,445 | 3,460 | -0.43% | 33,800 | 1517億6638万 | +0.52% |
| 11/28 | 3,470 | 3,480 | 3,435 | 3,475 | +0.72% | 40,700 | 1524億2432万 | +1.08% |
| 11/27 | 3,485 | 3,490 | 3,425 | 3,450 | -1.43% | 39,900 | 1513億2775万 | +0.47% |
| 11/26 | 3,450 | 3,500 | 3,450 | 3,500 | +1.6% | 50,700 | 1535億2090万 | +1.98% |
| 11/25 | 3,560 | 3,560 | 3,445 | 3,445 | -1.57% | 69,100 | 1511億843万 | +0.47% |
| 11/22 | 3,460 | 3,515 | 3,435 | 3,500 | +1.74% | 74,500 | 1535億2090万 | +2.01% |
| 11/22 | （空売り報告）SMBC日興証券 218,250株（0.49%）-0.01%義務消失 |
| 11/21 | 3,445 | 3,480 | 3,425 | 3,440 | -0.29% | 27,900 | 1508億8911万 | +0.29% |
| 11/20 | 3,400 | 3,450 | 3,400 | 3,450 | +0.58% | 45,300 | 1513億2775万 | +0.55% |
| 11/19 | 3,450 | 3,470 | 3,430 | 3,430 | -1.15% | 49,600 | 1504億5048万 | -0.06% |
| 11/18 | 3,435 | 3,485 | 3,435 | 3,470 | +0.87% | 27,100 | 1522億501万 | +0.99% |
| 11/15 | 3,490 | 3,505 | 3,440 | 3,440 | -1.57% | 41,800 | 1508億8911万 | 0% |
| 11/15 | （空売り報告）SMBC日興証券 221,150株（0.5%）再IN |
| 11/14 | 3,490 | 3,515 | 3,460 | 3,495 | +0.14% | 40,000 | 1533億159万 | +1.42% |
| 11/13 | 3,445 | 3,500 | 3,445 | 3,490 | +1.45% | 83,200 | 1530億8227万 | +1.16% |
| 11/12 | 3,485 | 3,500 | 3,425 | 3,440 | -1.01% | 58,300 | 1508億8911万 | -0.35% |
| 11/12 | （空売り報告）SMBC日興証券 219,250株（0.49%）-0.01%義務消失 |
| 11/11 | 3,515 | 3,525 | 3,455 | 3,475 | +0.29% | 36,000 | 1524億2432万 | +0.52% |
| 11/11 | （空売り報告）SMBC日興証券 222,650株（0.5%）再IN |
| 11/08 | 3,575 | 3,575 | 3,465 | 3,465 | -1.14% | 47,800 | 1519億8569万 | +0.17% |
| 11/07 | 3,435 | 3,525 | 3,435 | 3,505 | +1.74% | 84,400 | 1537億4022万 | +1.21% |
| 11/06 | 3,340 | 3,490 | 3,310 | 3,445 | +1.32% | 71,800 | 1511億843万 | -0.55% |
| 11/05 | 3,410 | 3,480 | 3,360 | 3,400 | -2.16% | 71,500 | 1491億3459万 | -1.96% |
| 11/01 | 3,350 | 3,495 | 3,305 | 3,475 | +4.04% | 147,500 | 1524億2432万 | -0.03% |
| 11/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 261,333株（0.59%）-0.06% |
| 10/31 | （IR情報）15:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 3,380 | 3,395 | 3,310 | 3,340 | -0.3% | 142,400 | 1465億280万 | -4.08% |
| 10/30 | 3,405 | 3,420 | 3,340 | 3,350 | -1.47% | 405,600 | 1469億4143万 | -4.01% |
| 10/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 286,846株（0.65%）+0.06% |
| 10/29 | 3,370 | 3,410 | 3,360 | 3,400 | +0.89% | 51,300 | 1491億3459万 | -2.8% |
| 10/28 | 3,305 | 3,380 | 3,300 | 3,370 | +1.2% | 44,400 | 1478億1870万 | -3.82% |
| 10/25 | 3,375 | 3,375 | 3,320 | 3,330 | -1.04% | 41,800 | 1460億6417万 | -5.13% |
| 10/24 | 3,385 | 3,385 | 3,350 | 3,365 | -0.59% | 54,500 | 1475億9938万 | -4.32% |
| 10/23 | （空売り報告）SMBC日興証券 214,050株（0.48%）-0.03%義務消失 |
