| 2024 |
| 05/02 | 5,520 | 5,530 | 5,480 | 5,520 | 0% | 3,300 | 496億1437万 | +1.21% |
| 05/01 | 5,460 | 5,560 | 5,460 | 5,520 | +0.55% | 3,800 | 496億1437万 | +1.06% |
| 04/30 | 5,400 | 5,610 | 5,390 | 5,490 | +2.43% | 6,100 | 493億4472万 | +0.42% |
| 04/26 | 5,380 | 5,440 | 5,330 | 5,360 | 0% | 4,900 | 481億7627万 | -2.1% |
| 04/25 | 5,420 | 5,450 | 5,350 | 5,360 | -1.65% | 4,300 | 481億7627万 | -2.35% |
| 04/24 | 5,390 | 5,500 | 5,360 | 5,450 | +2.06% | 7,300 | 489億8520万 | -0.91% |
| 04/23 | 5,350 | 5,410 | 5,270 | 5,340 | +1.71% | 7,800 | 479億9651万 | -3% |
| 04/22 | 5,240 | 5,320 | 5,240 | 5,250 | +0.38% | 5,300 | 471億8758万 | -4.79% |
| 04/19 | 5,310 | 5,360 | 5,170 | 5,230 | -1.51% | 9,600 | 470億782万 | -5.37% |
| 04/18 | 5,360 | 5,360 | 5,300 | 5,310 | +0.95% | 6,000 | 477億2686万 | -4.07% |
| 04/17 | 5,330 | 5,340 | 5,200 | 5,260 | -1.31% | 12,200 | 472億7746万 | -5% |
| 04/16 | 5,400 | 5,400 | 5,300 | 5,330 | -2.2% | 9,000 | 479億663万 | -3.91% |
| 04/15 | 5,440 | 5,500 | 5,380 | 5,450 | -0.18% | 3,500 | 489億8520万 | -1.82% |
| 04/12 | 5,490 | 5,510 | 5,460 | 5,460 | -0.73% | 7,200 | 490億7508万 | -1.69% |
| 04/11 | 5,520 | 5,530 | 5,450 | 5,500 | -0.9% | 4,900 | 494億3461万 | -0.95% |
| 04/10 | 5,530 | 5,600 | 5,520 | 5,550 | +0.73% | 5,100 | 498億8401万 | 0% |
| 04/09 | 5,520 | 5,520 | 5,420 | 5,510 | -0.18% | 3,100 | 495億2449万 | -0.56% |
| 04/08 | 5,530 | 5,580 | 5,480 | 5,520 | +1.1% | 5,900 | 496億1437万 | -0.22% |
| 04/05 | 5,460 | 5,550 | 5,460 | 5,460 | -1.27% | 7,700 | 490億7508万 | -1.18% |
| 04/04 | 5,520 | 5,600 | 5,470 | 5,530 | 0% | 8,800 | 497億425万 | +0.18% |
| 04/03 | 5,470 | 5,580 | 5,430 | 5,530 | +0.36% | 8,500 | 497億425万 | +0.31% |
| 04/02 | 5,620 | 5,620 | 5,480 | 5,510 | -1.61% | 15,200 | 495億2449万 | +0.11% |
| 04/01 | 5,740 | 5,740 | 5,580 | 5,600 | -1.75% | 9,000 | 503億3342万 | +1.89% |
| 03/29 | 5,670 | 5,700 | 5,650 | 5,700 | +1.79% | 10,000 | 512億3223万 | +3.92% |
| 03/28 | 5,740 | 5,750 | 5,570 | 5,600 | -2.1% | 11,000 | 503億3342万 | +2.38% |
| 03/27 | 5,710 | 5,790 | 5,700 | 5,720 | +1.24% | 11,900 | 514億1199万 | +4.78% |
| 03/26 | 5,700 | 5,710 | 5,620 | 5,650 | -0.7% | 5,700 | 507億8282万 | +3.78% |
| 03/25 | 5,710 | 5,730 | 5,650 | 5,690 | -0.52% | 12,800 | 511億4235万 | +4.79% |
| 03/22 | 5,690 | 5,770 | 5,610 | 5,720 | +1.78% | 15,000 | 514億1199万 | +5.71% |
| 03/21 | 5,600 | 5,640 | 5,560 | 5,620 | +0.72% | 8,900 | 505億1318万 | +4.27% |
| 03/19 | 5,600 | 5,610 | 5,490 | 5,580 | +0.36% | 9,500 | 501億5365万 | +3.74% |
| 03/18 | 5,570 | 5,630 | 5,530 | 5,560 | -0.36% | 10,700 | 499億7389万 | +3.65% |
| 03/15 | 5,490 | 5,600 | 5,420 | 5,580 | +2.57% | 46,700 | 501億5365万 | +4.16% |
| 03/14 | 5,410 | 5,440 | 5,340 | 5,440 | +1.49% | 7,500 | 488億9532万 | +1.7% |
| 03/13 | 5,510 | 5,540 | 5,310 | 5,360 | -2.55% | 10,000 | 481億7627万 | +0.24% |
| 03/12 | 5,430 | 5,540 | 5,360 | 5,500 | +1.1% | 10,300 | 494億3461万 | +2.8% |
| 03/11 | 5,530 | 5,540 | 5,390 | 5,440 | -1.27% | 9,900 | 488億9532万 | +1.72% |
| 03/08 | 5,390 | 5,510 | 5,390 | 5,510 | +1.29% | 18,900 | 495億2449万 | +3.07% |
| 03/07 | 5,460 | 5,480 | 5,400 | 5,440 | +0.37% | 9,900 | 488億9532万 | +1.78% |
| 03/06 | 5,340 | 5,440 | 5,340 | 5,420 | +1.5% | 10,300 | 487億1556万 | +1.44% |
| 03/05 | 5,260 | 5,360 | 5,260 | 5,340 | +0.95% | 8,300 | 479億9651万 | -0.06% |
| 03/04 | 5,320 | 5,380 | 5,250 | 5,290 | -0.75% | 11,900 | 475億4710万 | -1.03% |
| 03/01 | 5,330 | 5,330 | 5,300 | 5,330 | 0% | 2,900 | 479億663万 | -0.34% |
| 02/29 | 5,340 | 5,380 | 5,320 | 5,330 | -0.56% | 5,100 | 479億663万 | -0.37% |
| 02/28 | （IR情報）14:20 2023年12月期決算説明資料 |
| 02/28 | （IR情報）14:20 剰余金の配当に関するお知らせ |
| 02/28 | 5,280 | 5,400 | 5,280 | 5,360 | +0.75% | 7,400 | 481億7627万 | +0.13% |
| 02/27 | 5,300 | 5,370 | 5,300 | 5,320 | +0.57% | 10,600 | 478億1675万 | -0.69% |
| 02/26 | 5,330 | 5,340 | 5,290 | 5,290 | -0.75% | 4,100 | 475億4710万 | -1.29% |
| 02/22 | 5,330 | 5,330 | 5,270 | 5,330 | 0% | 8,800 | 479億663万 | -0.6% |
| 02/21 | 5,320 | 5,350 | 5,300 | 5,330 | 0% | 4,400 | 479億663万 | -0.62% |
| 02/20 | 5,350 | 5,370 | 5,310 | 5,330 | 0% | 5,100 | 479億663万 | -0.69% |
| 02/19 | 5,320 | 5,360 | 5,270 | 5,330 | +0.57% | 6,700 | 479億663万 | -0.82% |
| 02/16 | 5,250 | 5,330 | 5,240 | 5,300 | +1.53% | 8,900 | 476億3698万 | -1.45% |
| 02/15 | 5,290 | 5,290 | 5,100 | 5,220 | +0.58% | 12,100 | 469億1793万 | -3.1% |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 5,350 | 5,350 | 5,170 | 5,190 | -3.17% | 10,700 | 466億4829万 | -3.92% |
| 02/13 | 5,240 | 5,400 | 5,190 | 5,360 | +3.08% | 13,500 | 481億7627万 | -1.05% |
| 02/09 | 5,310 | 5,350 | 5,200 | 5,200 | -3.35% | 21,500 | 467億3817万 | -4.13% |
| 02/08 | 5,360 | 5,380 | 5,250 | 5,380 | -0.19% | 12,700 | 483億5603万 | -1.05% |
| 02/07 | 5,360 | 5,420 | 5,350 | 5,390 | +0.19% | 17,400 | 484億4591万 | -0.61% |
| 02/06 | 5,450 | 5,480 | 5,380 | 5,380 | -1.28% | 7,900 | 483億5603万 | -0.5% |
| 02/05 | 5,430 | 5,530 | 5,430 | 5,450 | +0.37% | 11,800 | 489億8520万 | +0.98% |
| 02/02 | 5,470 | 5,470 | 5,420 | 5,430 | +0.37% | 7,900 | 488億544万 | +0.91% |
| 02/01 | 5,450 | 5,450 | 5,400 | 5,410 | -1.1% | 6,600 | 486億2568万 | +0.86% |
| 01/31 | 5,390 | 5,470 | 5,380 | 5,470 | +1.48% | 9,300 | 491億6496万 | +2.26% |
| 01/30 | 5,460 | 5,460 | 5,380 | 5,390 | -0.74% | 7,000 | 484億4591万 | +1.14% |
| 01/29 | 5,410 | 5,460 | 5,390 | 5,430 | +0.93% | 11,400 | 488億544万 | +2.18% |
| 01/26 | 5,350 | 5,410 | 5,350 | 5,380 | 0% | 9,100 | 483億5603万 | +1.55% |
| 01/25 | 5,330 | 5,420 | 5,330 | 5,380 | +0.19% | 8,200 | 483億5603万 | +1.82% |
| 01/24 | 5,460 | 5,460 | 5,330 | 5,370 | -0.74% | 8,100 | 482億6615万 | +1.9% |
| 01/23 | 5,460 | 5,480 | 5,410 | 5,410 | -0.73% | 6,900 | 486億2568万 | +2.93% |
| 01/22 | 5,400 | 5,490 | 5,400 | 5,450 | +1.49% | 8,300 | 489億8520万 | +3.97% |
| 01/19 | 5,350 | 5,380 | 5,310 | 5,370 | 0% | 11,000 | 482億6615万 | +2.72% |
| 01/18 | 5,390 | 5,400 | 5,360 | 5,370 | +0.19% | 7,900 | 482億6615万 | +2.87% |
| 01/17 | 5,420 | 5,470 | 5,360 | 5,360 | -1.11% | 10,000 | 481億7627万 | +2.92% |
| 01/16 | 5,510 | 5,510 | 5,410 | 5,420 | -1.63% | 8,000 | 487億1556万 | +4.21% |
| 01/15 | 5,400 | 5,550 | 5,400 | 5,510 | +1.47% | 12,800 | 495億2449万 | +6.06% |
| 01/12 | 5,570 | 5,570 | 5,400 | 5,430 | -1.81% | 14,500 | 488億544万 | +4.79% |
| 01/11 | 5,600 | 5,640 | 5,530 | 5,530 | -1.25% | 17,100 | 497億425万 | +6.88% |
| 01/10 | 5,580 | 5,600 | 5,540 | 5,600 | +0.9% | 18,200 | 503億3342万 | +8.51% |
| 01/09 | 5,550 | 5,610 | 5,510 | 5,550 | 0% | 28,000 | 498億8401万 | +7.85% |
| 01/05 | 5,560 | 5,560 | 5,430 | 5,550 | +0.54% | 53,600 | 498億8401万 | +8.1% |
| 01/04 | 5,830 | 5,930 | 5,510 | 5,520 | +9.74% | 135,100 | 496億1437万 | +7.83% |
| 2023 |
| 12/29 | 4,965 | 5,030 | 4,950 | 5,030 | +1% | 8,500 | 452億1019万 | -1.47% |
| 12/28 | 5,030 | 5,030 | 4,960 | 4,980 | -2.92% | 75,400 | 447億6079万 | -2.54% |
| 12/27 | 5,090 | 5,170 | 5,080 | 5,130 | +1.38% | 117,300 | 461億900万 | +0.23% |
| 12/26 | 5,010 | 5,060 | 5,010 | 5,060 | +1.2% | 23,900 | 454億7984万 | -1.13% |
| 12/25 | 5,040 | 5,050 | 4,990 | 5,000 | -0.6% | 126,400 | 449億4055万 | -2.38% |
| 12/22 | 4,980 | 5,060 | 4,980 | 5,030 | +1% | 46,100 | 452億1019万 | -1.91% |
| 12/21 | 4,985 | 5,020 | 4,955 | 4,980 | -0.6% | 52,500 | 447億6079万 | -2.94% |
| 12/20 | 5,050 | 5,050 | 5,010 | 5,010 | -0.6% | 22,400 | 450億3043万 | -2.43% |
| 12/19 | 5,030 | 5,070 | 5,010 | 5,040 | +0.6% | 25,700 | 453億7万 | -1.87% |
| 12/18 | 4,980 | 5,050 | 4,900 | 5,010 | -0.6% | 50,600 | 450億3043万 | -2.47% |
| 12/15 | 5,010 | 5,050 | 4,990 | 5,040 | +0.6% | 32,600 | 453億7万 | -1.89% |
| 12/14 | 5,060 | 5,060 | 4,965 | 5,010 | -0.99% | 32,900 | 450億3043万 | -2.42% |
| 12/13 | 5,100 | 5,100 | 5,060 | 5,060 | -1.17% | 9,100 | 454億7984万 | -1.38% |
| 12/12 | 5,170 | 5,170 | 5,110 | 5,120 | -0.78% | 10,600 | 460億1912万 | -0.19% |
| 12/11 | （自社株買い）取締役会(2023年11月28日)での決議状況(取得期間2023年11月29日～2023年11月29日) |
| 12/11 | 5,110 | 5,160 | 5,110 | 5,160 | +1.78% | 30,500 | 463億7865万 | +0.64% |
| 12/08 | 5,190 | 5,190 | 5,060 | 5,070 | -2.31% | 27,100 | 455億6972万 | -0.96% |
| 12/07 | 5,250 | 5,260 | 5,170 | 5,190 | -1.33% | 22,600 | 466億4829万 | +1.45% |
| 12/06 | 5,190 | 5,260 | 5,190 | 5,260 | +1.15% | 18,700 | 472億7746万 | +3.08% |
| 12/05 | 5,210 | 5,250 | 5,180 | 5,200 | -0.19% | 11,700 | 467億3817万 | +2.24% |
| 11/30 | （自社株買い）取締役会(2023年2月14日)での決議状況(取得期間2023年2月15日～2023年2月15日) |
| 11/29 | （IR情報）9:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 11/28 | （IR情報）16:10 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/28 | （IR情報）15:40 株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
