| 2024 |
| 04/22 | 2,800 | 2,816 | 2,800 | 2,816 | +2.4% | 500 | 107億1955万 | -0.07% |
| 04/19 | 2,800 | 2,800 | 2,750 | 2,750 | -1.79% | 1,500 | 104億6831万 | -2.41% |
| 04/18 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 200 | 106億5864万 | -0.74% |
| 04/17 | 2,819 | 2,819 | 2,800 | 2,800 | -0.71% | 300 | 106億5864万 | -0.78% |
| 04/16 | 2,820 | 2,820 | 2,820 | 2,820 | +0.36% | 100 | 107億3478万 | -0.07% |
| 04/15 | 2,804 | 2,810 | 2,804 | 2,810 | +0.29% | 200 | 106億9671万 | -0.43% |
| 04/12 | 2,802 | 2,802 | 2,802 | 2,802 | -0.36% | 100 | 106億6626万 | -0.74% |
| 04/08 | 2,812 | 2,812 | 2,812 | 2,812 | 0% | 1,700 | 107億432万 | -0.42% |
| 04/05 | 2,812 | 2,812 | 2,812 | 2,812 | 0% | 100 | 107億432万 | -0.46% |
| 04/03 | 2,811 | 2,823 | 2,811 | 2,812 | -0.25% | 900 | 107億432万 | -0.46% |
| 04/02 | 2,831 | 2,831 | 2,819 | 2,819 | -0.21% | 300 | 107億3097万 | -0.25% |
| 04/01 | 2,833 | 2,835 | 2,815 | 2,825 | +0.64% | 800 | 107億5381万 | -0.04% |
| 03/29 | 2,832 | 2,832 | 2,807 | 2,807 | -0.46% | 200 | 106億8529万 | -0.67% |
| 03/28 | 2,806 | 2,833 | 2,806 | 2,820 | -0.35% | 1,000 | 107億3478万 | -0.25% |
| 03/27 | 2,830 | 2,830 | 2,818 | 2,830 | +0.32% | 1,800 | 107億7284万 | +0.07% |
| 03/26 | 2,820 | 2,837 | 2,820 | 2,821 | -0.67% | 600 | 107億3858万 | -0.21% |
| 03/25 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 100 | 108億1091万 | +0.42% |
| 03/22 | 2,840 | 2,840 | 2,840 | 2,840 | +0.39% | 500 | 108億1091万 | +0.5% |
| 03/21 | 2,853 | 2,853 | 2,816 | 2,829 | -0.7% | 13,200 | 107億6904万 | +0.11% |
| 03/19 | 2,848 | 2,853 | 2,848 | 2,849 | +0.49% | 1,200 | 108億4517万 | +0.81% |
| 03/18 | 2,840 | 2,849 | 2,826 | 2,835 | +0.14% | 1,000 | 107億9188万 | +0.35% |
| 03/15 | 2,840 | 2,840 | 2,831 | 2,831 | 0% | 700 | 107億7665万 | +0.21% |
| 03/14 | 2,823 | 2,831 | 2,823 | 2,831 | +0.32% | 1,000 | 107億7665万 | +0.07% |
| 03/13 | 2,822 | 2,822 | 2,822 | 2,822 | +0.57% | 100 | 107億4239万 | -0.39% |
| 03/12 | 2,835 | 2,835 | 2,800 | 2,806 | -1.09% | 800 | 106億8148万 | -1.06% |
| 03/11 | 2,837 | 2,837 | 2,837 | 2,837 | +0.92% | 100 | 107億9949万 | -0.21% |
| 03/08 | 2,835 | 2,835 | 2,811 | 2,811 | -0.67% | 2,000 | 107億52万 | -1.26% |
| 03/07 | 2,855 | 2,855 | 2,826 | 2,830 | +0.89% | 500 | 107億7284万 | -0.81% |
| 03/06 | 2,841 | 2,851 | 2,800 | 2,805 | -0.6% | 1,800 | 106億7768万 | -1.89% |
| 03/05 | 2,820 | 2,839 | 2,820 | 2,822 | +0.07% | 800 | 107億4239万 | -1.43% |
| 03/04 | 2,851 | 2,851 | 2,820 | 2,820 | -0.18% | 800 | 107億3478万 | -1.61% |
| 03/01 | 2,830 | 2,858 | 2,825 | 2,825 | -0.53% | 800 | 107億5381万 | -1.43% |
| 02/29 | 2,830 | 2,840 | 2,830 | 2,840 | +0.35% | 600 | 108億1091万 | -0.94% |
| 02/28 | 2,830 | 2,830 | 2,822 | 2,830 | +0.04% | 900 | 107億7284万 | -1.29% |
| 02/27 | 2,829 | 2,829 | 2,829 | 2,829 | +0.28% | 200 | 107億6904万 | -1.36% |
| 02/26 | 2,828 | 2,828 | 2,821 | 2,821 | -0.21% | 200 | 107億3858万 | -1.67% |
| 02/22 | 2,827 | 2,827 | 2,827 | 2,827 | 0% | 300 | 107億6142万 | -1.46% |
| 02/21 | 2,838 | 2,881 | 2,827 | 2,827 | -0.11% | 800 | 107億6142万 | -1.43% |
| 02/20 | 2,830 | 2,830 | 2,830 | 2,830 | +0.6% | 100 | 107億7284万 | -1.32% |
| 02/19 | 2,813 | 2,813 | 2,813 | 2,813 | -0.95% | 100 | 107億813万 | -1.92% |
| 02/16 | 2,858 | 2,858 | 2,840 | 2,840 | +1.03% | 200 | 108億1091万 | -1.01% |
| 02/15 | 2,822 | 2,825 | 2,811 | 2,811 | -0.46% | 1,200 | 107億52万 | -1.95% |
| 02/14 | 2,829 | 2,829 | 2,824 | 2,824 | -0.18% | 900 | 107億5000万 | -1.5% |
| 02/13 | 2,829 | 2,829 | 2,829 | 2,829 | +0.21% | 200 | 107億6904万 | -1.29% |
| 02/09 | 2,836 | 2,836 | 2,823 | 2,823 | -0.46% | 800 | 107億4620万 | -1.43% |
| 02/08 | （IR情報）11:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/08 | 2,981 | 3,000 | 2,836 | 2,836 | -3.24% | 4,600 | 107億9568万 | -0.94% |
| 02/07 | 2,927 | 2,967 | 2,927 | 2,931 | 0% | 400 | 111億5732万 | +2.41% |
| 02/06 | 2,989 | 2,990 | 2,931 | 2,931 | +0.69% | 400 | 111億5732万 | +2.59% |
| 02/05 | 2,960 | 2,960 | 2,872 | 2,911 | -1.66% | 1,200 | 110億8118万 | +2.1% |
| 02/02 | （IR情報）11:30 業績予想の修正に関するお知らせ |
| 02/02 | 2,855 | 3,270 | 2,855 | 2,960 | +0.17% | 4,200 | 112億6771万 | +4.01% |
| 02/01 | 2,965 | 3,015 | 2,955 | 2,955 | -0.3% | 400 | 112億4868万 | +4.05% |
| 01/31 | 3,020 | 3,020 | 2,964 | 2,964 | -0.13% | 800 | 112億8294万 | +4.62% |
| 01/30 | 2,930 | 2,980 | 2,930 | 2,968 | +2.13% | 400 | 112億9816万 | +5.06% |
| 01/29 | 2,900 | 2,906 | 2,900 | 2,906 | +0.24% | 1,400 | 110億6215万 | +3.16% |
| 01/26 | 2,861 | 2,899 | 2,861 | 2,899 | +2.47% | 800 | 110億3550万 | +3.09% |
| 01/25 | 2,842 | 2,842 | 2,829 | 2,829 | -0.39% | 300 | 107億6904万 | +0.78% |
| 01/24 | 2,831 | 2,840 | 2,814 | 2,840 | -0.35% | 500 | 108億1091万 | +1.25% |
| 01/23 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 108億4898万 | +1.68% |
| 01/22 | 2,850 | 2,850 | 2,825 | 2,850 | +0.32% | 600 | 108億4898万 | +1.71% |
| 01/19 | 2,830 | 2,841 | 2,830 | 2,841 | +0.42% | 200 | 108億1472万 | +1.5% |
| 01/18 | 2,829 | 2,830 | 2,829 | 2,829 | +1% | 500 | 107億6904万 | +1.18% |
| 01/17 | 2,841 | 2,841 | 2,801 | 2,801 | -1.27% | 400 | 106億6245万 | +0.25% |
| 01/16 | 2,803 | 2,837 | 2,800 | 2,837 | +0.25% | 700 | 107億9949万 | +1.61% |
| 01/11 | 2,825 | 2,830 | 2,825 | 2,830 | +0.35% | 300 | 107億7284万 | +1.47% |
| 01/10 | 2,810 | 2,820 | 2,810 | 2,820 | +0.36% | 400 | 107億3478万 | +1.18% |
| 01/09 | 2,814 | 2,829 | 2,810 | 2,810 | 0% | 400 | 106億9671万 | +0.93% |
| 01/05 | 2,800 | 2,810 | 2,800 | 2,810 | +0.36% | 200 | 106億9671万 | +0.97% |
| 01/04 | 2,800 | 2,830 | 2,800 | 2,800 | +1.08% | 600 | 106億5864万 | +0.68% |
| 2023 |
| 12/29 | 2,799 | 2,799 | 2,770 | 2,770 | -1.04% | 300 | 105億4444万 | -0.32% |
| 12/28 | 2,800 | 2,800 | 2,799 | 2,799 | -0.39% | 600 | 106億5484万 | +0.72% |
| 12/27 | 2,825 | 2,825 | 2,809 | 2,810 | 0% | 500 | 106億9671万 | +1.15% |
| 12/26 | 2,782 | 2,810 | 2,782 | 2,810 | +1.04% | 700 | 106億9671万 | +1.22% |
| 12/25 | 2,785 | 2,785 | 2,781 | 2,781 | -0.04% | 800 | 105億8632万 | +0.25% |
| 12/22 | 2,797 | 2,797 | 2,782 | 2,782 | -0.54% | 300 | 105億9012万 | +0.29% |
| 12/21 | 2,797 | 2,797 | 2,797 | 2,797 | 0% | 100 | 106億4722万 | +0.79% |
| 12/20 | 2,797 | 2,797 | 2,797 | 2,797 | +1.34% | 100 | 106億4722万 | +0.83% |
| 12/19 | 2,773 | 2,773 | 2,760 | 2,760 | -0.43% | 600 | 105億638万 | -0.47% |
| 12/18 | 2,772 | 2,772 | 2,772 | 2,772 | -0.22% | 1,300 | 105億5206万 | -0.07% |
| 12/15 | 2,778 | 2,778 | 2,778 | 2,778 | 0% | 300 | 105億7490万 | +0.14% |
| 12/14 | 2,776 | 2,778 | 2,776 | 2,778 | +0.22% | 300 | 105億7490万 | +0.18% |
| 12/12 | 2,779 | 2,779 | 2,772 | 2,772 | -0.68% | 900 | 105億5206万 | -0.04% |
| 12/05 | 2,779 | 2,791 | 2,779 | 2,791 | -1.34% | 500 | 106億2438万 | +0.61% |
| 12/04 | 2,829 | 2,829 | 2,829 | 2,829 | +1.76% | 100 | 107億6904万 | +2.06% |
| 12/01 | 2,775 | 2,780 | 2,775 | 2,780 | +0.72% | 200 | 105億8251万 | +0.4% |
| 11/29 | 2,767 | 2,767 | 2,760 | 2,760 | -0.25% | 800 | 105億638万 | -0.29% |
| 11/28 | 2,767 | 2,767 | 2,767 | 2,767 | -0.04% | 600 | 105億3302万 | -0.04% |
| 11/27 | 2,768 | 2,768 | 2,768 | 2,768 | +0.47% | 100 | 105億3683万 | -0.04% |
| 11/22 | 2,755 | 2,755 | 2,755 | 2,755 | -0.58% | 100 | 104億8734万 | -0.54% |
| 11/21 | 2,771 | 2,771 | 2,771 | 2,771 | +0.58% | 100 | 105億4825万 | 0% |
| 11/20 | 2,752 | 2,755 | 2,750 | 2,755 | -0.83% | 600 | 104億8734万 | -0.65% |
| 11/17 | 2,778 | 2,778 | 2,778 | 2,778 | +0.62% | 100 | 105億7490万 | +0.07% |
| 11/16 | 2,761 | 2,761 | 2,761 | 2,761 | 0% | 200 | 105億1018万 | -0.58% |
| 11/15 | 2,766 | 2,766 | 2,761 | 2,761 | -0.14% | 900 | 105億1018万 | -0.65% |
| 11/14 | 2,807 | 2,807 | 2,765 | 2,765 | 0% | 1,400 | 105億2541万 | -0.54% |
| 11/13 | 2,809 | 2,809 | 2,760 | 2,765 | +0.22% | 1,200 | 105億2541万 | -0.61% |
| 11/10 | （IR情報）11:30 業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）11:30 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 2,776 | 2,776 | 2,759 | 2,759 | +0.04% | 600 | 105億257万 | -0.86% |
| 11/09 | 2,777 | 2,777 | 2,758 | 2,758 | -1.18% | 300 | 104億9876万 | -0.93% |
| 11/08 | 2,791 | 2,791 | 2,791 | 2,791 | -0.25% | 500 | 106億2438万 | +0.22% |
| 11/07 | 2,798 | 2,798 | 2,798 | 2,798 | +0.79% | 100 | 106億5103万 | +0.43% |
| 11/01 | 2,776 | 2,776 | 2,776 | 2,776 | 0% | 100 | 105億6728万 | -0.36% |
