| 2024 |
| 04/25 | 700 | 703 | 698 | 699 | -0.85% | 29,900 | 284億9336万 | -1.27% |
| 04/24 | 698 | 705 | 692 | 705 | +1% | 49,800 | 287億3794万 | -0.28% |
| 04/23 | 703 | 706 | 693 | 698 | -0.99% | 37,200 | 284億5260万 | -1.13% |
| 04/22 | 719 | 723 | 705 | 705 | -0.14% | 42,300 | 287億3794万 | 0% |
| 04/19 | 700 | 709 | 689 | 706 | +0.71% | 107,400 | 287億7871万 | +0.28% |
| 04/18 | 700 | 708 | 697 | 701 | +0.14% | 43,500 | 285億7489万 | -0.14% |
| 04/17 | 702 | 708 | 693 | 700 | +0.29% | 50,400 | 285億3413万 | 0% |
| 04/16 | 690 | 703 | 682 | 698 | +0.58% | 87,900 | 284億5260万 | -0.14% |
| 04/15 | 671 | 699 | 671 | 694 | +1.17% | 78,800 | 282億8955万 | -0.43% |
| 04/12 | 710 | 710 | 686 | 686 | -3.38% | 65,400 | 279億6344万 | -1.44% |
| 04/11 | 696 | 712 | 690 | 710 | +0.85% | 58,400 | 289億4176万 | +2.16% |
| 04/10 | 708 | 714 | 699 | 704 | -0.56% | 34,300 | 286億9718万 | +1.59% |
| 04/09 | 704 | 714 | 699 | 708 | -0.28% | 60,200 | 288億6023万 | +2.46% |
| 04/08 | 718 | 723 | 701 | 710 | +1% | 79,000 | 289億4176万 | +3.2% |
| 04/05 | 699 | 712 | 694 | 703 | -1.4% | 77,300 | 286億5642万 | +2.63% |
| 04/04 | 722 | 726 | 712 | 713 | -1.11% | 26,700 | 290億6405万 | +4.39% |
| 04/03 | 725 | 733 | 717 | 721 | -0.69% | 25,100 | 293億9015万 | +6.19% |
| 04/02 | 716 | 733 | 709 | 726 | +1.82% | 89,900 | 295億9397万 | +7.4% |
| 04/01 | 754 | 754 | 712 | 713 | -3.52% | 61,600 | 290億6405万 | +6.1% |
| 03/29 | 741 | 746 | 733 | 739 | 0% | 86,200 | 301億2389万 | +10.3% |
| 03/28 | 741 | 760 | 735 | 739 | -2.76% | 90,600 | 301億2389万 | +10.96% |
| 03/27 | 738 | 766 | 735 | 760 | +2.29% | 185,700 | 309億7991万 | +14.63% |
| 03/26 | 682 | 746 | 682 | 743 | +12.24% | 464,200 | 302億8694万 | +12.75% |
| 03/25 | （IR情報）15:00 持分法適用関連会社の株式追加取得(連結子会社化)に関するお知らせ |
| 03/25 | 669 | 669 | 653 | 662 | -0.6% | 47,800 | 269億8513万 | +1.07% |
| 03/22 | 672 | 672 | 663 | 666 | -0.45% | 19,900 | 271億4818万 | +1.83% |
| 03/21 | 678 | 678 | 666 | 669 | -0.15% | 51,100 | 272億7047万 | +2.61% |
| 03/19 | 670 | 674 | 662 | 670 | -0.89% | 30,800 | 273億1124万 | +3.08% |
| 03/18 | 679 | 680 | 670 | 676 | +0.3% | 38,700 | 275億5581万 | +4.48% |
| 03/15 | 665 | 674 | 664 | 674 | +1.05% | 24,900 | 274億7429万 | +4.5% |
| 03/14 | 658 | 667 | 654 | 667 | +1.37% | 21,000 | 271億8895万 | +3.89% |
| 03/13 | 656 | 662 | 651 | 658 | +0.61% | 17,100 | 268億2208万 | +2.81% |
| 03/12 | 651 | 659 | 645 | 654 | +0.31% | 41,800 | 266億5903万 | +2.51% |
| 03/11 | 663 | 665 | 650 | 652 | -2.83% | 35,500 | 265億7750万 | +2.35% |
| 03/08 | 662 | 675 | 660 | 671 | +1.36% | 50,500 | 273億5200万 | +5.67% |
| 03/07 | 665 | 670 | 658 | 662 | +0.76% | 36,400 | 269億8513万 | +4.91% |
| 03/06 | 649 | 663 | 649 | 657 | 0% | 32,900 | 267億8132万 | +4.78% |
| 03/05 | 639 | 657 | 636 | 657 | +2.82% | 28,100 | 267億8132万 | +5.46% |
| 03/04 | 638 | 643 | 632 | 639 | -0.16% | 62,900 | 260億4758万 | +3.23% |
| 03/01 | 638 | 640 | 631 | 640 | +0.79% | 17,500 | 260億8834万 | +3.9% |
| 02/29 | 634 | 643 | 634 | 635 | -0.16% | 20,300 | 258億8453万 | +3.76% |
| 02/28 | 634 | 642 | 633 | 636 | -0.31% | 23,100 | 259億2529万 | +4.43% |
| 02/27 | 628 | 638 | 627 | 638 | +1.27% | 26,200 | 260億682万 | +5.28% |
| 02/26 | 651 | 654 | 630 | 630 | -2.48% | 39,200 | 256億8071万 | +4.48% |
| 02/22 | 651 | 651 | 640 | 646 | -0.62% | 30,200 | 263億3292万 | +7.67% |
| 02/21 | 659 | 663 | 647 | 650 | -1.52% | 71,500 | 264億9597万 | +9.06% |
| 02/20 | 665 | 670 | 656 | 660 | +0.76% | 59,700 | 269億361万 | +11.49% |
| 02/19 | 650 | 665 | 647 | 655 | +1.24% | 73,400 | 266億9979万 | +11.21% |
| 02/16 | （5%ルール）Black Clover Limited（6.46%） |
| 02/16 | 633 | 649 | 628 | 647 | +2.37% | 65,000 | 263億7369万 | +10.6% |
| 02/15 | 627 | 638 | 622 | 632 | +0.8% | 36,200 | 257億6224万 | +8.59% |
| 02/14 | 617 | 633 | 611 | 627 | +0.8% | 52,900 | 255億5842万 | +8.1% |
| 02/13 | （IR情報）11:00 業績予想および配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）11:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 603 | 642 | 588 | 622 | +3.32% | 306,600 | 253億5461万 | +7.61% |
| 02/09 | 601 | 605 | 599 | 602 | -0.99% | 47,100 | 245億3935万 | +4.51% |
| 02/08 | 611 | 612 | 602 | 608 | -0.65% | 26,300 | 247億8393万 | +5.56% |
| 02/07 | 608 | 619 | 608 | 612 | +0.16% | 15,600 | 249億4698万 | +6.62% |
| 02/06 | 619 | 619 | 611 | 611 | -1.29% | 23,400 | 249億622万 | +6.63% |
| 02/05 | 621 | 625 | 609 | 619 | -0.32% | 58,700 | 252億3232万 | +8.41% |
| 02/02 | 610 | 623 | 608 | 621 | +2.48% | 68,100 | 253億1385万 | +9.14% |
| 02/01 | 586 | 613 | 586 | 606 | +5.94% | 120,700 | 247億240万 | +6.88% |
| 01/31 | 560 | 574 | 555 | 572 | +1.96% | 42,800 | 233億1646万 | +1.06% |
| 01/30 | 558 | 565 | 552 | 561 | +0.72% | 200,100 | 228億6806万 | -0.71% |
| 01/29 | 550 | 558 | 550 | 557 | +1.64% | 44,100 | 227億501万 | -1.42% |
| 01/26 | 553 | 553 | 544 | 548 | -0.9% | 85,800 | 223億3814万 | -3.01% |
| 01/25 | 559 | 562 | 553 | 553 | -0.72% | 41,600 | 225億4196万 | -2.12% |
| 01/24 | 561 | 561 | 553 | 557 | -0.71% | 50,800 | 227億501万 | -1.42% |
| 01/23 | 564 | 569 | 560 | 561 | 0% | 53,200 | 228億6806万 | -0.71% |
| 01/22 | 562 | 565 | 560 | 561 | +0.72% | 33,500 | 228億6806万 | -0.53% |
| 01/19 | 554 | 562 | 546 | 557 | +0.54% | 64,500 | 227億501万 | -1.24% |
| 01/18 | 549 | 557 | 548 | 554 | +0.18% | 45,700 | 225億8272万 | -1.77% |
| 01/17 | 553 | 561 | 553 | 553 | -0.36% | 42,400 | 225億4196万 | -1.78% |
| 01/16 | 566 | 566 | 552 | 555 | -1.94% | 50,800 | 226億2349万 | -1.42% |
| 01/15 | 555 | 568 | 555 | 566 | +1.62% | 48,800 | 230億7188万 | +0.53% |
| 01/12 | 571 | 571 | 550 | 557 | -2.62% | 115,000 | 227億501万 | -0.89% |
| 01/11 | 584 | 584 | 572 | 572 | -1.21% | 23,200 | 233億1646万 | +1.78% |
| 01/10 | 580 | 581 | 575 | 579 | -0.17% | 20,800 | 236億180万 | +3.02% |
| 01/09 | 586 | 586 | 572 | 580 | -0.85% | 43,300 | 236億4256万 | +3.39% |
| 01/05 | 585 | 588 | 583 | 585 | +0.17% | 13,000 | 238億4638万 | +4.46% |
| 01/04 | 582 | 584 | 576 | 584 | +0.69% | 18,900 | 238億561万 | +4.47% |
| 2023 |
| 12/29 | 576 | 580 | 572 | 580 | +1.4% | 39,000 | 236億4256万 | +3.94% |
| 12/28 | 571 | 576 | 571 | 572 | -0.69% | 18,500 | 233億1646万 | +2.69% |
| 12/27 | 571 | 584 | 570 | 576 | +1.23% | 114,600 | 234億7951万 | +3.41% |
| 12/26 | 568 | 574 | 565 | 569 | +0.89% | 130,400 | 231億9417万 | +2.34% |
| 12/25 | 570 | 570 | 563 | 564 | -0.18% | 16,200 | 229億9035万 | +1.44% |
| 12/22 | 564 | 567 | 558 | 565 | +1.25% | 32,600 | 230億3112万 | +1.62% |
| 12/21 | 560 | 565 | 558 | 558 | -0.36% | 18,600 | 227億4577万 | +0.36% |
| 12/20 | 562 | 566 | 560 | 560 | -0.36% | 21,900 | 228億2730万 | +0.72% |
| 12/19 | 554 | 563 | 550 | 562 | +1.63% | 61,800 | 229億883万 | +1.08% |
| 12/18 | 550 | 554 | 542 | 553 | +0.55% | 27,600 | 225億4196万 | -0.72% |
| 12/15 | 551 | 555 | 548 | 550 | +0.18% | 29,000 | 224億1967万 | -1.43% |
| 12/14 | 549 | 551 | 545 | 549 | +0.37% | 42,100 | 223億7891万 | -1.79% |
| 12/13 | 549 | 551 | 546 | 547 | -0.36% | 18,400 | 222億9738万 | -2.32% |
| 12/12 | 552 | 553 | 547 | 549 | -0.54% | 30,200 | 223億7891万 | -2.14% |
| 12/11 | 533 | 552 | 532 | 552 | +3.56% | 92,300 | 225億120万 | -1.78% |
| 12/08 | 545 | 548 | 531 | 533 | -2.91% | 47,200 | 217億2670万 | -5.33% |
| 12/07 | 557 | 559 | 549 | 549 | -1.26% | 21,400 | 223億7891万 | -2.83% |
| 12/06 | 555 | 564 | 555 | 556 | +0.18% | 29,200 | 226億6425万 | -1.77% |
| 12/05 | 555 | 563 | 555 | 555 | -0.18% | 18,700 | 226億2349万 | -1.94% |
| 12/04 | 561 | 561 | 555 | 556 | -0.89% | 13,600 | 226億6425万 | -1.94% |
| 12/01 | 560 | 562 | 556 | 561 | +0.18% | 25,100 | 228億6806万 | -1.23% |
| 11/30 | 554 | 560 | 549 | 560 | +0.9% | 24,700 | 228億2730万 | -1.58% |
| 11/29 | 559 | 560 | 554 | 555 | -1.25% | 12,500 | 226億2349万 | -2.46% |
