| 2024 |
| 04/25 | 2,137 | 2,141 | 2,110 | 2,124 | -1.21% | 46,900 | 1307億505万 | +0.33% |
| 04/24 | 2,121 | 2,157 | 2,114 | 2,150 | +1.61% | 38,300 | 1323億502万 | +1.61% |
| 04/23 | 2,144 | 2,144 | 2,099 | 2,116 | +0.24% | 36,400 | 1302億1275万 | +0.28% |
| 04/22 | 2,111 | 2,120 | 2,086 | 2,111 | +1.98% | 57,200 | 1299億506万 | +0.33% |
| 04/19 | 2,119 | 2,119 | 2,046 | 2,070 | -2.4% | 68,500 | 1273億8204万 | -1.38% |
| 04/18 | 2,135 | 2,149 | 2,117 | 2,121 | -0.66% | 57,100 | 1305億2044万 | +1.19% |
| 04/17 | 2,164 | 2,172 | 2,125 | 2,135 | -1.34% | 56,900 | 1313億8196万 | +2.15% |
| 04/16 | 2,190 | 2,190 | 2,140 | 2,164 | -1.19% | 72,500 | 1331億6654万 | +3.94% |
| 04/15 | 2,127 | 2,195 | 2,127 | 2,190 | +1.25% | 55,200 | 1347億6650万 | +5.54% |
| 04/12 | 2,166 | 2,181 | 2,151 | 2,163 | +0.37% | 61,900 | 1331億500万 | +4.54% |
| 04/11 | 2,111 | 2,159 | 2,111 | 2,155 | +0.09% | 43,200 | 1326億1270万 | +4.51% |
| 04/10 | 2,114 | 2,154 | 2,114 | 2,153 | +1.84% | 44,100 | 1324億8963万 | +4.72% |
| 04/09 | 2,138 | 2,153 | 2,091 | 2,114 | -0.94% | 71,600 | 1300億8968万 | +3.17% |
| 04/08 | 2,082 | 2,141 | 2,082 | 2,134 | +2.74% | 72,800 | 1313億2042万 | +4.45% |
| 04/05 | 2,050 | 2,081 | 2,041 | 2,077 | +0.29% | 37,000 | 1278億1280万 | +1.91% |
| 04/04 | 2,066 | 2,085 | 2,058 | 2,071 | +1.42% | 62,600 | 1274億4358万 | +1.72% |
| 04/03 | 2,059 | 2,067 | 2,040 | 2,042 | 0% | 98,900 | 1256億5900万 | +0.29% |
| 04/02 | 2,079 | 2,089 | 2,031 | 2,042 | -2.44% | 64,300 | 1256億5900万 | +0.25% |
| 04/01 | 2,131 | 2,131 | 2,084 | 2,093 | -1.83% | 37,600 | 1287億9739万 | +2.75% |
| 03/29 | 2,088 | 2,139 | 2,085 | 2,132 | +2.11% | 68,100 | 1311億9735万 | +4.66% |
| 03/28 | 2,135 | 2,146 | 2,072 | 2,088 | -2.66% | 76,300 | 1284億8971万 | +2.6% |
| 03/27 | 2,130 | 2,159 | 2,126 | 2,145 | +1.18% | 104,900 | 1319億9733万 | +5.41% |
| 03/26 | 2,103 | 2,125 | 2,100 | 2,120 | +1.48% | 63,400 | 1304億5890万 | +4.28% |
| 03/25 | 2,128 | 2,128 | 2,086 | 2,089 | -1.51% | 76,500 | 1285億5125万 | +2.86% |
| 03/22 | 2,100 | 2,126 | 2,096 | 2,121 | +1.34% | 83,000 | 1305億2044万 | +4.48% |
| 03/21 | 2,033 | 2,096 | 2,029 | 2,093 | +4.6% | 119,700 | 1287億9739万 | +3.21% |
| 03/19 | 1,977 | 2,011 | 1,966 | 2,001 | +1.21% | 114,400 | 1231億3597万 | -1.33% |
| 03/18 | 2,007 | 2,007 | 1,971 | 1,977 | -0.5% | 103,200 | 1216億5908万 | -2.61% |
| 03/15 | 1,982 | 2,003 | 1,966 | 1,987 | +0.25% | 145,500 | 1222億7445万 | -2.36% |
| 03/14 | 1,959 | 1,982 | 1,937 | 1,982 | +0.41% | 149,200 | 1219億6676万 | -2.8% |
| 03/13 | 1,969 | 1,984 | 1,952 | 1,974 | +1.02% | 142,600 | 1214億7447万 | -3.33% |
| 03/12 | 1,967 | 1,976 | 1,919 | 1,954 | -1.66% | 133,600 | 1202億4372万 | -4.5% |
| 03/11 | （自社株買い）取締役会(2024年2月13日)での決議状況(取得期間2024年2月14日～2024年2月14日) |
| 03/11 | 2,017 | 2,026 | 1,962 | 1,987 | -2.21% | 88,900 | 1222億7445万 | -2.98% |
| 03/08 | 1,975 | 2,032 | 1,973 | 2,032 | +1.65% | 128,800 | 1250億4362万 | -0.83% |
| 03/07 | 2,009 | 2,009 | 1,975 | 1,999 | +0.71% | 84,200 | 1230億1290万 | -2.49% |
| 03/06 | 1,973 | 1,996 | 1,971 | 1,985 | -0.35% | 102,800 | 1221億5137万 | -3.17% |
| 03/05 | 1,967 | 2,003 | 1,966 | 1,992 | +1.17% | 49,900 | 1225億8214万 | -2.92% |
| 03/04 | 2,006 | 2,015 | 1,968 | 1,969 | -1.8% | 87,800 | 1211億6678万 | -4.09% |
| 03/01 | 2,009 | 2,021 | 2,002 | 2,005 | -0.89% | 49,000 | 1233億8212万 | -2.48% |
| 02/29 | 2,051 | 2,065 | 2,018 | 2,023 | -2.18% | 124,900 | 1244億8979万 | -1.61% |
| 02/28 | 2,051 | 2,080 | 2,051 | 2,068 | +0.49% | 52,000 | 1272億5896万 | +0.58% |
| 02/27 | 2,073 | 2,096 | 2,053 | 2,058 | -0.24% | 64,200 | 1266億4359万 | +0.19% |
| 02/26 | 2,090 | 2,100 | 2,057 | 2,063 | -0.86% | 52,800 | 1269億5128万 | +0.54% |
| 02/22 | （5%ルール）みずほ銀行（0.87%）アセットマネジメントOne（2.03%） |
| 02/22 | 2,083 | 2,092 | 2,068 | 2,081 | -0.1% | 74,900 | 1280億5895万 | +1.51% |
| 02/21 | 2,100 | 2,129 | 2,079 | 2,083 | -0.33% | 56,300 | 1281億8202万 | +1.71% |
| 02/20 | 2,100 | 2,110 | 2,088 | 2,090 | -0.05% | 53,100 | 1286億1278万 | +2.15% |
| 02/19 | 2,072 | 2,091 | 2,068 | 2,091 | +0.48% | 37,700 | 1286億7432万 | +2.3% |
| 02/16 | 2,080 | 2,097 | 2,062 | 2,081 | +1.17% | 55,600 | 1280億5895万 | +1.96% |
| 02/15 | 2,080 | 2,081 | 2,045 | 2,057 | -0.96% | 55,200 | 1265億8205万 | +0.93% |
| 02/15 | （5%ルール）シュローダー・インベストメント・マネージメント・…（0.24%）シュローダー・インベストメント・マネージメント・…（1.87%）シュローダー・インベストメント・マネジメント（7.03%） |
| 02/14 | （IR情報）10:30 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取得終了に関するお知らせ |
| 02/14 | 2,114 | 2,114 | 2,047 | 2,077 | -0.43% | 76,900 | 1278億1280万 | +2.01% |
| 02/13 | （IR情報）17:00 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に関するお知らせ |
| 02/13 | （IR情報）17:00 株式給付信託(J-ESOP)の導入に関するお知らせ |
| 02/13 | 2,065 | 2,091 | 2,064 | 2,086 | +1.51% | 62,800 | 1283億6663万 | +2.61% |
| 02/09 | 2,073 | 2,075 | 2,033 | 2,055 | -1.91% | 47,300 | 1264億5898万 | +1.28% |
| 02/08 | 2,093 | 2,113 | 2,061 | 2,095 | +0.24% | 73,500 | 1289億2047万 | +3.35% |
| 02/07 | 2,060 | 2,110 | 2,053 | 2,090 | +1.21% | 81,100 | 1286億1278万 | +3.31% |
| 02/06 | 2,036 | 2,094 | 2,026 | 2,065 | +0.49% | 64,100 | 1270億7435万 | +2.33% |
| 02/05 | 2,018 | 2,070 | 2,018 | 2,055 | +2.04% | 52,700 | 1264億5898万 | +2.04% |
| 02/02 | 2,024 | 2,042 | 2,013 | 2,014 | +0.6% | 61,900 | 1239億3595万 | +0.25% |
| 02/01 | 2,055 | 2,055 | 1,972 | 2,002 | -2.72% | 119,800 | 1231億9751万 | -0.15% |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 2,011 | 2,058 | 2,011 | 2,058 | +2.08% | 64,200 | 1266億4359万 | +2.85% |
| 01/30 | 2,030 | 2,046 | 2,016 | 2,016 | -0.69% | 37,700 | 1240億5903万 | +1.05% |
| 01/29 | 2,011 | 2,044 | 2,011 | 2,030 | +0.79% | 35,200 | 1249億2055万 | +1.96% |
| 01/26 | 2,028 | 2,034 | 2,011 | 2,014 | -0.84% | 40,400 | 1239億3595万 | +1.36% |
| 01/25 | 2,020 | 2,041 | 2,016 | 2,031 | +0.99% | 50,900 | 1249億8209万 | +2.42% |
| 01/24 | 2,019 | 2,029 | 1,994 | 2,011 | -0.54% | 38,300 | 1237億5134万 | +1.62% |
| 01/23 | 2,043 | 2,056 | 2,013 | 2,022 | -0.3% | 37,400 | 1244億2825万 | +2.28% |
| 01/22 | 2,010 | 2,035 | 2,010 | 2,028 | +1.35% | 26,900 | 1247億9748万 | +2.79% |
| 01/19 | 2,020 | 2,028 | 1,998 | 2,001 | -0.94% | 37,100 | 1231億3597万 | +1.52% |
| 01/18 | 2,021 | 2,037 | 2,016 | 2,020 | -0.05% | 24,200 | 1243億518万 | +2.59% |
| 01/17 | 2,028 | 2,053 | 2,020 | 2,021 | -0.35% | 36,400 | 1243億6671万 | +2.85% |
| 01/16 | 2,063 | 2,063 | 2,023 | 2,028 | -1.51% | 35,500 | 1247億9748万 | +3.36% |
| 01/15 | 2,017 | 2,069 | 2,017 | 2,059 | +2.59% | 54,500 | 1267億513万 | +5% |
| 01/12 | 2,020 | 2,029 | 1,997 | 2,007 | +0.15% | 33,100 | 1235億519万 | +2.55% |
| 01/11 | 2,036 | 2,048 | 1,997 | 2,004 | -0.45% | 43,900 | 1233億2058万 | +2.35% |
| 01/10 | 1,995 | 2,025 | 1,989 | 2,013 | +0.9% | 35,800 | 1238億7442万 | +2.81% |
| 01/09 | 2,000 | 2,018 | 1,989 | 1,995 | +0.55% | 32,600 | 1227億6675万 | +1.84% |
| 01/05 | 2,030 | 2,031 | 1,980 | 1,984 | -1.2% | 40,000 | 1220億8984万 | +1.28% |
| 01/04 | 1,973 | 2,011 | 1,960 | 2,008 | +0.85% | 47,700 | 1235億6673万 | +2.5% |
| 2023 |
| 12/29 | 1,988 | 2,007 | 1,983 | 1,991 | +0.86% | 38,700 | 1225億2060万 | +1.63% |
| 12/28 | 1,941 | 1,976 | 1,940 | 1,974 | +0.71% | 24,700 | 1214億7447万 | +0.77% |
| 12/27 | 1,940 | 1,961 | 1,932 | 1,960 | +1.98% | 57,900 | 1206億1294万 | -0.1% |
| 12/26 | 1,914 | 1,922 | 1,910 | 1,922 | +0.42% | 33,800 | 1182億7453万 | -2.09% |
| 12/25 | 1,950 | 1,952 | 1,906 | 1,914 | -0.47% | 44,800 | 1177億8223万 | -2.6% |
| 12/22 | 1,901 | 1,924 | 1,896 | 1,923 | +1.53% | 34,800 | 1183億3607万 | -2.39% |
| 12/21 | 1,933 | 1,933 | 1,892 | 1,894 | -1.66% | 41,100 | 1165億5149万 | -4% |
| 12/20 | 1,916 | 1,935 | 1,916 | 1,926 | +0.57% | 57,900 | 1185億2068万 | -2.53% |
| 12/19 | 1,934 | 1,934 | 1,903 | 1,915 | -0.62% | 42,800 | 1178億4377万 | -3.19% |
| 12/18 | 1,907 | 1,929 | 1,895 | 1,927 | +0.57% | 53,000 | 1185億8222万 | -2.73% |
| 12/15 | 1,965 | 1,965 | 1,911 | 1,916 | -2.29% | 108,500 | 1179億531万 | -3.43% |
| 12/14 | 1,952 | 1,964 | 1,942 | 1,961 | +0.98% | 42,700 | 1206億7448万 | -1.36% |
| 12/13 | 1,963 | 1,965 | 1,926 | 1,942 | -0.87% | 31,600 | 1195億527万 | -2.36% |
| 12/12 | 1,961 | 1,970 | 1,951 | 1,959 | -0.2% | 27,000 | 1205億5141万 | -1.66% |
| 12/11 | 1,913 | 1,963 | 1,913 | 1,963 | +2.61% | 56,400 | 1207億9756万 | -1.65% |
| 12/08 | 1,935 | 1,951 | 1,895 | 1,913 | -2.6% | 146,200 | 1177億2069万 | -4.25% |
| 12/07 | 1,981 | 1,991 | 1,963 | 1,964 | -1.31% | 42,900 | 1208億5909万 | -1.95% |
| 12/06 | 1,972 | 1,992 | 1,962 | 1,990 | +0.91% | 81,400 | 1224億5906万 | -0.8% |
| 12/05 | 1,990 | 2,007 | 1,972 | 1,972 | -1.99% | 56,800 | 1213億5139万 | -1.69% |
| 12/04 | 2,005 | 2,014 | 1,981 | 2,012 | -0.59% | 43,400 | 1238億1288万 | +0.15% |
| 12/01 | 2,027 | 2,034 | 2,010 | 2,024 | 0% | 44,000 | 1245億5133万 | +0.8% |
| 11/30 | 1,983 | 2,027 | 1,983 | 2,024 | +1.71% | 92,400 | 1245億5133万 | +0.85% |
| 11/29 | 1,992 | 2,003 | 1,980 | 1,990 | -0.65% | 26,500 | 1224億5906万 | -0.85% |
