| 2024 |
| 04/18 | 156 | 158 | 155 | 156 | 0% | 143,400 | 142億1581万 | -3.11% |
| 04/17 | 157 | 160 | 155 | 156 | -0.64% | 312,700 | 142億1581万 | -3.11% |
| 04/16 | 159 | 159 | 157 | 157 | -1.88% | 250,700 | 143億693万 | -2.48% |
| 04/15 | 158 | 161 | 158 | 160 | 0% | 105,300 | 145億8032万 | -0.62% |
| 04/12 | 162 | 163 | 160 | 160 | -0.62% | 126,200 | 145億8032万 | -1.23% |
| 04/11 | 157 | 161 | 157 | 161 | +1.26% | 158,300 | 146億7144万 | -0.62% |
| 04/10 | 158 | 160 | 158 | 159 | 0% | 113,200 | 144億8919万 | -1.85% |
| 04/09 | 160 | 160 | 157 | 159 | 0% | 87,100 | 144億8919万 | -1.85% |
| 04/08 | 157 | 159 | 156 | 159 | +1.92% | 187,700 | 144億8919万 | -1.24% |
| 04/05 | 157 | 159 | 156 | 156 | -1.27% | 179,500 | 142億1581万 | -3.11% |
| 04/04 | 158 | 160 | 157 | 158 | +0.64% | 127,400 | 143億9806万 | -1.86% |
| 04/03 | 157 | 160 | 157 | 157 | -0.63% | 281,400 | 143億693万 | -3.09% |
| 04/02 | 163 | 163 | 158 | 158 | -1.86% | 256,100 | 143億9806万 | -2.47% |
| 04/01 | 165 | 165 | 161 | 161 | -1.83% | 182,100 | 146億7144万 | -0.62% |
| 03/29 | 161 | 164 | 161 | 164 | +1.23% | 107,300 | 149億4482万 | +1.23% |
| 03/28 | 163 | 166 | 161 | 162 | -1.22% | 215,500 | 147億6257万 | +0.62% |
| 03/27 | 164 | 165 | 163 | 164 | 0% | 128,800 | 149億4482万 | +1.86% |
| 03/26 | 168 | 168 | 163 | 164 | -2.38% | 363,100 | 149億4482万 | +1.86% |
| 03/25 | 167 | 169 | 166 | 168 | +0.6% | 368,800 | 153億933万 | +4.35% |
| 03/22 | 164 | 167 | 164 | 167 | +1.21% | 134,700 | 152億1820万 | +3.73% |
| 03/21 | 168 | 168 | 164 | 165 | -1.2% | 297,600 | 150億3595万 | +2.48% |
| 03/19 | 163 | 168 | 162 | 167 | +3.09% | 353,900 | 152億1820万 | +3.73% |
| 03/18 | 164 | 165 | 161 | 162 | 0% | 194,700 | 147億6257万 | +0.62% |
| 03/15 | 160 | 165 | 160 | 162 | +0.62% | 200,100 | 147億6257万 | 0% |
| 03/14 | 161 | 163 | 160 | 161 | +0.63% | 202,100 | 146億7144万 | -0.62% |
| 03/13 | 162 | 162 | 159 | 160 | -1.84% | 247,600 | 145億8032万 | -1.84% |
| 03/12 | 160 | 163 | 158 | 163 | +2.52% | 214,300 | 148億5370万 | 0% |
| 03/11 | 163 | 164 | 159 | 159 | -2.45% | 305,600 | 144億8919万 | -2.45% |
| 03/08 | 160 | 165 | 160 | 163 | +1.88% | 243,000 | 148億5370万 | -0.61% |
| 03/07 | 164 | 164 | 160 | 160 | -1.84% | 155,800 | 145億8032万 | -2.44% |
| 03/06 | 157 | 164 | 157 | 163 | +3.82% | 457,500 | 148億5370万 | -1.21% |
| 03/05 | 156 | 159 | 155 | 157 | +0.64% | 389,400 | 143億693万 | -4.85% |
| 03/04 | 156 | 158 | 154 | 156 | 0% | 546,600 | 142億1581万 | -6.02% |
| 03/01 | 159 | 159 | 156 | 156 | -1.27% | 509,400 | 142億1581万 | -6.02% |
| 02/29 | 160 | 160 | 157 | 158 | -1.86% | 258,700 | 143億9806万 | -5.39% |
| 02/28 | 159 | 161 | 157 | 161 | +1.9% | 308,900 | 146億7144万 | -3.59% |
| 02/27 | 161 | 162 | 157 | 158 | -1.25% | 535,700 | 143億9806万 | -5.95% |
| 02/26 | 160 | 162 | 159 | 160 | +1.27% | 243,300 | 145億8032万 | -4.76% |
| 02/22 | 161 | 161 | 157 | 158 | -1.25% | 362,200 | 143億9806万 | -6.51% |
| 02/21 | 161 | 162 | 158 | 160 | -0.62% | 403,000 | 145億8032万 | -5.33% |
| 02/20 | 165 | 165 | 161 | 161 | -3.01% | 310,100 | 146億7144万 | -5.29% |
| 02/19 | 162 | 166 | 159 | 166 | +3.11% | 616,300 | 151億2708万 | -2.35% |
| 02/16 | （IR情報）15:00 商号の変更及び定款の一部変更に関するにお知らせ |
| 02/16 | （IR情報）15:00 剰余金の配当の決定に関するお知らせ |
| 02/16 | 161 | 163 | 158 | 161 | 0% | 360,400 | 146億7144万 | -5.29% |
| 02/15 | （IR情報）19:30 (訂正)「2023年12月期決算説明資料」の一部訂正について |
| 02/15 | 166 | 167 | 160 | 161 | -7.47% | 805,300 | 146億7144万 | -5.85% |
| 02/14 | （IR情報）15:00 2023年12月期決算説明資料 |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:00 中期経営方針の策定に関するお知らせ |
| 02/14 | 168 | 176 | 167 | 174 | +2.96% | 867,400 | 158億5609万 | +1.75% |
| 02/14 | （空売り報告）モルガン・スタンレーMUFG証券 236,917株（0.25%）-0.25%義務消失 |
| 02/13 | 170 | 170 | 167 | 169 | +0.6% | 209,000 | 154億46万 | -1.74% |
| 02/09 | 169 | 170 | 168 | 168 | -1.18% | 101,400 | 153億933万 | -2.33% |
| 02/08 | 171 | 171 | 167 | 170 | 0% | 256,000 | 154億9159万 | -1.16% |
| 02/07 | 171 | 172 | 170 | 170 | -1.16% | 125,200 | 154億9159万 | -1.16% |
| 02/06 | 175 | 175 | 170 | 172 | -1.71% | 161,600 | 156億7384万 | 0% |
| 02/05 | 170 | 175 | 170 | 175 | +3.55% | 194,600 | 159億4722万 | +1.74% |
| 02/02 | 169 | 171 | 168 | 169 | 0% | 112,400 | 154億46万 | -1.17% |
| 02/01 | 171 | 172 | 169 | 169 | -1.74% | 76,400 | 154億46万 | -1.17% |
| 01/31 | 170 | 172 | 169 | 172 | +1.18% | 152,400 | 156億7384万 | +0.58% |
| 01/30 | 172 | 174 | 170 | 170 | -1.16% | 160,600 | 154億9159万 | -0.58% |
| 01/29 | 173 | 174 | 171 | 172 | 0% | 70,600 | 156億7384万 | +0.58% |
| 01/26 | 173 | 175 | 172 | 172 | -1.15% | 100,700 | 156億7384万 | +0.58% |
| 01/25 | 173 | 175 | 171 | 174 | +1.16% | 139,600 | 158億5609万 | +1.75% |
| 01/24 | 173 | 174 | 172 | 172 | -0.58% | 126,800 | 156億7384万 | +0.58% |
| 01/23 | 173 | 176 | 173 | 173 | +0.58% | 269,700 | 157億6497万 | +1.17% |
| 01/22 | 170 | 173 | 170 | 172 | +1.78% | 69,700 | 156億7384万 | +0.58% |
| 01/19 | 168 | 171 | 168 | 169 | +0.6% | 109,400 | 154億46万 | -0.59% |
| 01/18 | 168 | 169 | 167 | 168 | 0% | 129,400 | 153億933万 | -1.18% |
| 01/17 | 172 | 172 | 168 | 168 | -1.75% | 172,500 | 153億933万 | -1.75% |
| 01/16 | 173 | 174 | 171 | 171 | -1.72% | 164,900 | 155億8271万 | 0% |
| 01/15 | 173 | 174 | 172 | 174 | +0.58% | 86,800 | 158億5609万 | +1.75% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 455,817株（0.5%）再IN |
| 01/12 | 174 | 175 | 172 | 173 | -1.14% | 141,000 | 157億6497万 | +1.17% |
| 01/11 | 176 | 177 | 174 | 175 | -0.57% | 150,000 | 159億4722万 | +2.34% |
| 01/10 | 177 | 177 | 175 | 176 | -0.56% | 123,200 | 160億3835万 | +2.92% |
| 01/09 | 175 | 177 | 174 | 177 | +1.14% | 225,200 | 161億2947万 | +3.51% |
| 01/05 | 178 | 178 | 173 | 175 | +0.57% | 182,000 | 159億4722万 | +2.34% |
| 01/04 | 170 | 174 | 166 | 174 | +2.35% | 263,300 | 158億5609万 | +1.16% |
| 2023 |
| 12/29 | 170 | 171 | 168 | 170 | 0% | 196,800 | 154億9159万 | -1.16% |
| 12/28 | 167 | 172 | 166 | 170 | +2.41% | 369,800 | 154億9159万 | -1.16% |
| 12/27 | 163 | 167 | 163 | 166 | +1.84% | 508,300 | 151億2708万 | -4.05% |
| 12/26 | 165 | 167 | 163 | 163 | -1.21% | 340,400 | 148億5370万 | -6.32% |
| 12/25 | 170 | 170 | 164 | 165 | -2.37% | 394,100 | 150億3595万 | -5.17% |
| 12/22 | 170 | 172 | 167 | 169 | 0% | 276,300 | 154億46万 | -3.43% |
| 12/21 | 169 | 172 | 169 | 169 | -1.74% | 289,400 | 154億46万 | -3.98% |
| 12/20 | 172 | 174 | 170 | 172 | 0% | 191,500 | 156億7384万 | -2.27% |
| 12/19 | 169 | 172 | 168 | 172 | +2.38% | 204,300 | 156億7384万 | -2.82% |
| 12/18 | 170 | 171 | 168 | 168 | -1.75% | 360,900 | 153億933万 | -5.62% |
| 12/15 | 171 | 172 | 169 | 171 | +1.18% | 104,800 | 155億8271万 | -4.47% |
| 12/14 | 171 | 173 | 169 | 169 | +0.6% | 204,600 | 154億46万 | -6.11% |
| 12/13 | 168 | 171 | 168 | 168 | 0% | 239,700 | 153億933万 | -7.18% |
| 12/12 | 171 | 172 | 166 | 168 | -1.18% | 334,800 | 153億933万 | -7.69% |
| 12/11 | 170 | 173 | 169 | 170 | 0% | 298,500 | 154億9159万 | -7.1% |
| 12/08 | 173 | 174 | 169 | 170 | -1.73% | 308,500 | 154億9159万 | -7.61% |
| 12/07 | 175 | 175 | 173 | 173 | -1.7% | 187,300 | 157億6497万 | -6.49% |
| 12/06 | 174 | 177 | 174 | 176 | +1.15% | 186,000 | 160億3835万 | -4.86% |
| 12/05 | 178 | 179 | 174 | 174 | -1.69% | 269,300 | 158億5609万 | -6.45% |
| 12/04 | 176 | 178 | 175 | 177 | 0% | 382,500 | 161億2947万 | -4.84% |
| 12/01 | 180 | 181 | 177 | 177 | -1.67% | 205,800 | 161億2947万 | -4.84% |
| 11/30 | 180 | 181 | 178 | 180 | 0% | 161,600 | 164億286万 | -3.74% |
| 11/29 | 181 | 182 | 179 | 180 | -0.55% | 175,900 | 164億286万 | -3.74% |
| 11/28 | 181 | 181 | 179 | 181 | 0% | 280,700 | 164億9398万 | -3.21% |
| 11/27 | 183 | 184 | 181 | 181 | -0.55% | 169,800 | 164億9398万 | -3.21% |
| 11/24 | 184 | 184 | 181 | 182 | 0% | 190,300 | 165億8511万 | -2.67% |
| 11/22 | 182 | 184 | 181 | 182 | 0% | 144,400 | 165億8511万 | -3.19% |
| 11/21 | 183 | 186 | 181 | 182 | 0% | 319,700 | 165億8511万 | -3.19% |
