| 2024 |
| 04/24 | 32 | 32 | 31 | 32 | 0% | 410,900 | 92億7193万 | 0% |
| 04/23 | 31 | 32 | 30 | 32 | +3.23% | 779,500 | 92億7193万 | 0% |
| 04/22 | 32 | 32 | 31 | 31 | -3.13% | 954,200 | 89億8218万 | -3.13% |
| 04/19 | （5%ルール）SBI証券（7.74%） |
| 04/19 | （5%ルール）楽天証券（6.34%） |
| 04/19 | 33 | 33 | 31 | 32 | -3.03% | 744,700 | 92億7193万 | 0% |
| 04/18 | 32 | 33 | 32 | 33 | 0% | 83,700 | 95億6168万 | +3.13% |
| 04/17 | 33 | 33 | 32 | 33 | 0% | 141,200 | 95億6168万 | +3.13% |
| 04/16 | 33 | 33 | 32 | 33 | 0% | 396,000 | 95億6168万 | +3.13% |
| 04/15 | （5%ルール）auカブコム証券（7.79%） |
| 04/15 | 32 | 34 | 32 | 33 | 0% | 584,600 | 95億6168万 | +3.13% |
| 04/12 | 32 | 34 | 32 | 33 | 0% | 707,300 | 95億6168万 | +3.13% |
| 04/11 | 33 | 33 | 32 | 33 | 0% | 256,600 | 95億6168万 | +3.13% |
| 04/10 | 33 | 34 | 33 | 33 | 0% | 1,257,300 | 95億6168万 | +3.13% |
| 04/09 | 32 | 33 | 31 | 33 | +3.13% | 545,100 | 95億6168万 | +3.13% |
| 04/08 | 32 | 32 | 31 | 32 | 0% | 430,700 | 92億7193万 | 0% |
| 04/05 | 32 | 33 | 31 | 32 | 0% | 642,800 | 92億7193万 | 0% |
| 04/04 | 31 | 33 | 31 | 32 | +3.23% | 1,324,400 | 92億7193万 | 0% |
| 04/03 | 32 | 32 | 31 | 31 | -3.13% | 115,600 | 89億8218万 | -3.13% |
| 04/02 | 32 | 32 | 31 | 32 | 0% | 155,500 | 92億7193万 | 0% |
| 04/01 | （5%ルール）auカブコム証券（0.09%） |
| 04/01 | 32 | 32 | 31 | 32 | +3.23% | 423,000 | 92億7193万 | 0% |
| 03/29 | 31 | 32 | 31 | 31 | 0% | 136,000 | 89億8218万 | 0% |
| 03/28 | 32 | 32 | 31 | 31 | -3.13% | 319,700 | 89億8218万 | 0% |
| 03/27 | 32 | 32 | 31 | 32 | 0% | 437,900 | 92億7193万 | +3.23% |
| 03/26 | 32 | 33 | 31 | 32 | 0% | 587,000 | 92億7193万 | +3.23% |
| 03/25 | 32 | 33 | 32 | 32 | 0% | 106,500 | 92億7193万 | +3.23% |
| 03/22 | （5%ルール）SBI証券（0.88%） |
| 03/22 | 32 | 33 | 31 | 32 | 0% | 1,050,200 | 92億7193万 | +3.23% |
| 03/21 | 32 | 32 | 31 | 32 | 0% | 635,400 | 92億7193万 | +3.23% |
| 03/19 | （5%ルール）楽天証券（1.82%） |
| 03/19 | 32 | 32 | 31 | 32 | 0% | 573,200 | 92億7193万 | +3.23% |
| 03/18 | 33 | 33 | 32 | 32 | 0% | 67,900 | 92億7193万 | +3.23% |
| 03/15 | 32 | 33 | 32 | 32 | 0% | 94,500 | 92億7193万 | +3.23% |
| 03/14 | 31 | 33 | 31 | 32 | +3.23% | 990,200 | 92億7193万 | +3.23% |
| 03/13 | 33 | 33 | 31 | 31 | -6.06% | 839,300 | 89億8218万 | 0% |
| 03/12 | 32 | 33 | 32 | 33 | 0% | 710,900 | 95億6168万 | +6.45% |
| 03/11 | 33 | 33 | 32 | 33 | +6.45% | 1,781,500 | 95億6168万 | +10% |
| 03/08 | 31 | 33 | 31 | 31 | 0% | 1,960,300 | 89億8218万 | +3.33% |
| 03/07 | 32 | 35 | 31 | 31 | -3.13% | 4,359,800 | 89億8218万 | +3.33% |
| 03/06 | 32 | 33 | 31 | 32 | 0% | 1,779,400 | 92億7193万 | +6.67% |
| 03/05 | 31 | 32 | 31 | 32 | +3.23% | 474,200 | 92億7193万 | +6.67% |
| 03/04 | 31 | 32 | 31 | 31 | 0% | 706,800 | 89億8218万 | +3.33% |
| 03/01 | 30 | 32 | 30 | 31 | 0% | 1,295,100 | 89億8218万 | +3.33% |
| 02/29 | 30 | 31 | 29 | 31 | +3.33% | 1,264,500 | 89億8218万 | +3.33% |
| 02/28 | 30 | 30 | 29 | 30 | 0% | 102,500 | 86億9243万 | 0% |
| 02/27 | 30 | 30 | 29 | 30 | 0% | 186,800 | 86億9243万 | 0% |
| 02/26 | 30 | 30 | 29 | 30 | 0% | 364,300 | 86億9243万 | 0% |
| 02/22 | 29 | 30 | 29 | 30 | 0% | 219,400 | 86億9243万 | 0% |
| 02/21 | 30 | 30 | 29 | 30 | 0% | 87,100 | 86億9243万 | 0% |
| 02/20 | 30 | 30 | 29 | 30 | 0% | 195,900 | 86億9243万 | 0% |
| 02/19 | 29 | 30 | 29 | 30 | +3.45% | 203,500 | 86億9243万 | 0% |
| 02/16 | 29 | 30 | 29 | 29 | 0% | 219,100 | 84億269万 | -3.33% |
| 02/15 | 29 | 30 | 29 | 29 | -3.33% | 267,200 | 84億269万 | -3.33% |
| 02/14 | 29 | 30 | 29 | 30 | +3.45% | 135,500 | 86億9243万 | 0% |
| 02/13 | 30 | 30 | 29 | 29 | -3.33% | 952,500 | 84億269万 | -3.33% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 31 | 31 | 30 | 30 | 0% | 206,600 | 86億9243万 | 0% |
| 02/08 | 30 | 31 | 30 | 30 | -3.23% | 83,700 | 86億9243万 | 0% |
| 02/07 | 30 | 31 | 29 | 31 | +3.33% | 672,800 | 89億8218万 | +3.33% |
| 02/06 | 30 | 31 | 30 | 30 | 0% | 230,100 | 86億9243万 | 0% |
| 02/05 | 30 | 31 | 30 | 30 | 0% | 136,300 | 86億9243万 | 0% |
| 02/02 | 30 | 31 | 30 | 30 | 0% | 236,300 | 86億9243万 | 0% |
| 02/01 | 30 | 31 | 30 | 30 | 0% | 457,500 | 86億9243万 | 0% |
| 01/31 | 30 | 31 | 30 | 30 | 0% | 699,300 | 86億9243万 | 0% |
| 01/30 | 29 | 30 | 29 | 30 | 0% | 249,600 | 86億9243万 | 0% |
| 01/29 | 30 | 30 | 29 | 30 | 0% | 428,300 | 86億9243万 | 0% |
| 01/26 | 30 | 30 | 29 | 30 | 0% | 553,000 | 86億9243万 | +3.45% |
| 01/25 | 30 | 31 | 29 | 30 | 0% | 526,900 | 86億9243万 | +3.45% |
| 01/24 | 29 | 30 | 29 | 30 | 0% | 174,400 | 86億9243万 | +3.45% |
| 01/23 | 30 | 30 | 29 | 30 | 0% | 451,200 | 86億9243万 | +3.45% |
| 01/22 | 30 | 30 | 29 | 30 | 0% | 671,700 | 86億9243万 | +3.45% |
| 01/19 | 29 | 30 | 29 | 30 | 0% | 107,200 | 86億9243万 | +3.45% |
| 01/18 | 30 | 30 | 29 | 30 | 0% | 82,200 | 86億9243万 | +3.45% |
| 01/17 | 30 | 30 | 29 | 30 | 0% | 318,300 | 86億9243万 | +3.45% |
| 01/16 | 30 | 30 | 29 | 30 | 0% | 131,800 | 86億9243万 | +3.45% |
| 01/15 | 29 | 30 | 29 | 30 | +3.45% | 138,100 | 86億9243万 | +3.45% |
| 01/12 | 30 | 30 | 29 | 29 | -3.33% | 110,500 | 84億269万 | 0% |
| 01/11 | 30 | 30 | 29 | 30 | 0% | 152,200 | 86億9243万 | +3.45% |
| 01/10 | 30 | 30 | 29 | 30 | 0% | 171,200 | 86億9243万 | +3.45% |
| 01/09 | 29 | 30 | 29 | 30 | +3.45% | 491,000 | 86億9243万 | +3.45% |
| 01/05 | 29 | 29 | 28 | 29 | 0% | 364,200 | 84億269万 | 0% |
| 01/04 | 29 | 29 | 28 | 29 | 0% | 346,300 | 84億269万 | 0% |
| 2023 |
| 12/29 | 29 | 29 | 28 | 29 | 0% | 281,000 | 84億269万 | 0% |
| 12/28 | 29 | 29 | 28 | 29 | 0% | 270,900 | 84億269万 | 0% |
| 12/27 | 28 | 29 | 28 | 29 | +3.57% | 252,600 | 84億269万 | 0% |
| 12/26 | 29 | 29 | 28 | 28 | -3.45% | 361,100 | 81億1294万 | -3.45% |
| 12/25 | 28 | 29 | 28 | 29 | 0% | 239,100 | 84億269万 | 0% |
| 12/22 | 29 | 29 | 28 | 29 | 0% | 687,300 | 84億269万 | 0% |
| 12/21 | 29 | 30 | 28 | 29 | 0% | 460,500 | 84億269万 | 0% |
| 12/20 | 29 | 29 | 28 | 29 | 0% | 814,900 | 84億269万 | 0% |
| 12/19 | 30 | 30 | 29 | 29 | 0% | 250,800 | 84億269万 | 0% |
| 12/18 | 29 | 30 | 29 | 29 | 0% | 133,800 | 84億269万 | 0% |
| 12/15 | 29 | 30 | 28 | 29 | 0% | 1,227,300 | 84億269万 | 0% |
| 12/14 | 29 | 30 | 29 | 29 | 0% | 290,700 | 84億269万 | -3.33% |
| 12/13 | 29 | 30 | 29 | 29 | 0% | 396,700 | 84億269万 | -3.33% |
| 12/12 | 29 | 30 | 29 | 29 | 0% | 523,300 | 84億269万 | -3.33% |
| 12/11 | 29 | 30 | 29 | 29 | 0% | 267,300 | 84億269万 | -3.33% |
| 12/08 | 29 | 30 | 29 | 29 | -3.33% | 212,900 | 84億269万 | -3.33% |
| 12/07 | 30 | 30 | 29 | 30 | +3.45% | 135,400 | 86億9243万 | 0% |
| 12/06 | 30 | 30 | 29 | 29 | 0% | 476,100 | 84億269万 | -3.33% |
| 12/05 | 30 | 30 | 29 | 29 | 0% | 57,300 | 84億269万 | -3.33% |
| 12/04 | 30 | 30 | 29 | 29 | 0% | 116,000 | 84億269万 | -3.33% |
| 12/01 | 29 | 30 | 29 | 29 | -3.33% | 123,000 | 84億269万 | -3.33% |
| 11/30 | 30 | 30 | 29 | 30 | 0% | 151,200 | 86億9243万 | 0% |
| 11/29 | 30 | 30 | 29 | 30 | +3.45% | 296,400 | 86億9243万 | 0% |
| 11/28 | 29 | 30 | 29 | 29 | 0% | 263,300 | 84億269万 | -3.33% |
