| 2024 |
| 04/25 | 997 | 999 | 990 | 992 | -1.1% | 18,800 | 267億1223万 | -3.78% |
| 04/24 | 1,019 | 1,019 | 998 | 1,003 | -0.99% | 23,800 | 270億843万 | -3% |
| 04/23 | 999 | 1,013 | 991 | 1,013 | +2.01% | 36,500 | 272億7771万 | -2.22% |
| 04/22 | 975 | 1,001 | 975 | 993 | +0.3% | 54,600 | 267億3915万 | -4.24% |
| 04/19 | 984 | 999 | 972 | 990 | -0.2% | 40,900 | 266億5837万 | -4.72% |
| 04/18 | 993 | 996 | 990 | 992 | 0% | 31,900 | 267億1223万 | -4.71% |
| 04/17 | 1,004 | 1,004 | 991 | 992 | -0.3% | 33,000 | 267億1223万 | -4.89% |
| 04/16 | 993 | 1,005 | 983 | 995 | -0.9% | 39,700 | 267億9301万 | -4.6% |
| 04/15 | 1,000 | 1,008 | 995 | 1,004 | +0.4% | 40,700 | 270億3536万 | -3.65% |
| 04/12 | （自社株買い）取締役会(2024年3月11日)での決議状況(取得期間2024年3月21日～2024年12月20日) |
| 04/12 | 1,002 | 1,005 | 993 | 1,000 | -0.2% | 38,800 | 269億2765万 | -3.94% |
| 04/11 | 1,001 | 1,003 | 996 | 1,002 | -0.4% | 26,700 | 269億8150万 | -3.56% |
| 04/10 | 1,012 | 1,019 | 1,003 | 1,006 | -2.04% | 38,700 | 270億8921万 | -2.99% |
| 04/09 | 1,020 | 1,027 | 1,005 | 1,027 | +0.88% | 41,300 | 276億5469万 | -0.77% |
| 04/08 | 1,010 | 1,028 | 994 | 1,018 | +0.39% | 53,100 | 274億1234万 | -1.45% |
| 04/05 | 1,020 | 1,021 | 1,007 | 1,014 | -1.84% | 28,700 | 273億463万 | -1.55% |
| 04/04 | 1,051 | 1,051 | 1,025 | 1,033 | -1.53% | 29,100 | 278億1626万 | +0.49% |
| 04/03 | 1,045 | 1,062 | 1,025 | 1,049 | +0.19% | 27,400 | 282億4710万 | +2.44% |
| 04/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/02 | 1,089 | 1,089 | 1,036 | 1,047 | -3.94% | 41,000 | 281億9325万 | +2.65% |
| 04/01 | 1,113 | 1,127 | 1,078 | 1,090 | -1.18% | 26,600 | 293億5114万 | +7.18% |
| 03/29 | 1,092 | 1,112 | 1,092 | 1,103 | +1.66% | 24,300 | 297億120万 | +8.99% |
| 03/28 | 1,086 | 1,105 | 1,080 | 1,085 | -0.09% | 37,700 | 292億1650万 | +7.75% |
| 03/27 | 1,091 | 1,105 | 1,080 | 1,086 | -0.28% | 68,100 | 292億4343万 | +8.28% |
| 03/26 | 1,071 | 1,093 | 1,071 | 1,089 | +1.87% | 28,900 | 293億2421万 | +9.12% |
| 03/25 | 1,079 | 1,093 | 1,065 | 1,069 | -0.93% | 31,200 | 287億8565万 | +7.65% |
| 03/22 | 1,074 | 1,087 | 1,073 | 1,079 | 0% | 22,900 | 290億5493万 | +9.1% |
| 03/21 | 1,045 | 1,088 | 1,045 | 1,079 | +3.35% | 43,600 | 290億5493万 | +9.54% |
| 03/19 | 1,040 | 1,048 | 1,026 | 1,044 | +0.58% | 24,900 | 281億1246万 | +6.53% |
| 03/18 | 1,053 | 1,067 | 1,028 | 1,038 | -1.14% | 46,300 | 279億5090万 | +6.24% |
| 03/15 | 1,040 | 1,075 | 1,025 | 1,050 | +0.96% | 189,100 | 282億7403万 | +7.69% |
| 03/14 | 1,034 | 1,041 | 1,019 | 1,040 | +0.58% | 28,300 | 280億475万 | +6.89% |
| 03/13 | 996 | 1,036 | 996 | 1,034 | +3.92% | 65,400 | 278億4319万 | +6.6% |
| 03/12 | （IR情報）15:00 人事異動のお知らせ |
| 03/12 | 1,000 | 1,015 | 980 | 995 | +2.68% | 109,200 | 267億9301万 | +2.79% |
| 03/11 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 03/11 | 971 | 988 | 964 | 969 | -0.72% | 29,200 | 260億9289万 | +0.1% |
| 03/08 | 935 | 976 | 925 | 976 | +2.74% | 47,000 | 262億8138万 | +0.83% |
| 03/07 | 967 | 967 | 946 | 950 | -1.04% | 40,600 | 255億8126万 | -1.96% |
| 03/06 | 961 | 965 | 953 | 960 | -0.21% | 45,900 | 258億5054万 | -1.03% |
| 03/05 | 955 | 962 | 952 | 962 | +0.63% | 28,300 | 259億440万 | -0.82% |
| 03/04 | 967 | 967 | 946 | 956 | +0.42% | 59,200 | 257億4283万 | -1.44% |
| 03/01 | 955 | 963 | 941 | 952 | -0.21% | 39,800 | 256億3512万 | -1.96% |
| 02/29 | 947 | 956 | 929 | 954 | +0.74% | 48,100 | 256億8898万 | -1.55% |
| 02/28 | 956 | 959 | 946 | 947 | -1.04% | 36,300 | 255億48万 | -2.17% |
| 02/27 | 959 | 965 | 950 | 957 | -0.21% | 41,200 | 257億6976万 | -1.03% |
| 02/26 | 975 | 977 | 957 | 959 | -1.64% | 22,800 | 258億2361万 | -0.72% |
| 02/22 | 971 | 986 | 971 | 975 | +0.52% | 14,900 | 262億5446万 | +1.14% |
| 02/21 | 971 | 979 | 970 | 970 | -1.12% | 12,200 | 261億1982万 | +0.83% |
| 02/20 | 971 | 992 | 971 | 981 | +0.72% | 10,600 | 264億1602万 | +2.19% |
| 02/19 | 959 | 984 | 959 | 974 | +1.46% | 16,400 | 262億2753万 | +1.67% |
| 02/16 | 962 | 971 | 960 | 960 | -0.1% | 13,900 | 258億5054万 | +0.42% |
| 02/15 | 971 | 972 | 961 | 961 | -1.03% | 23,600 | 258億7747万 | +0.52% |
| 02/14 | 965 | 978 | 965 | 971 | -0.31% | 28,800 | 261億4675万 | +1.57% |
| 02/13 | 960 | 978 | 960 | 974 | +1.25% | 15,200 | 262億2753万 | +1.88% |
| 02/09 | 977 | 981 | 962 | 962 | -1.94% | 14,900 | 259億440万 | +0.73% |
| 02/08 | 983 | 990 | 974 | 981 | -1.21% | 11,200 | 264億1602万 | +2.72% |
| 02/07 | 984 | 995 | 977 | 993 | +0.81% | 17,400 | 267億3915万 | +4.2% |
| 02/06 | 957 | 985 | 957 | 985 | -0.2% | 42,000 | 265億2373万 | +3.68% |
| 02/05 | （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) |
| 02/05 | 962 | 996 | 959 | 987 | +1.54% | 34,200 | 265億7759万 | +4.11% |
| 02/02 | 990 | 990 | 970 | 972 | -1.32% | 16,000 | 261億7367万 | +2.86% |
| 02/01 | 982 | 993 | 981 | 985 | -0.2% | 20,300 | 265億2373万 | +4.45% |
| 01/31 | 980 | 993 | 971 | 987 | +1.33% | 38,700 | 265億7759万 | +5% |
| 01/30 | 969 | 982 | 968 | 974 | +0.62% | 145,300 | 262億2753万 | +3.95% |
| 01/29 | 960 | 972 | 953 | 968 | +0.62% | 71,000 | 260億6596万 | +3.53% |
| 01/26 | 981 | 981 | 953 | 962 | -1.94% | 46,100 | 259億440万 | +3.22% |
| 01/25 | 943 | 992 | 942 | 981 | +7.45% | 141,000 | 264億1602万 | +5.48% |
| 01/24 | （5%ルール）UGSアセットマネジメント（5.04%） |
| 01/24 | 916 | 916 | 907 | 913 | -0.33% | 27,800 | 245億8494万 | -1.4% |
| 01/23 | 932 | 932 | 916 | 916 | -1.51% | 23,500 | 246億6572万 | -1.08% |
| 01/22 | 924 | 932 | 922 | 930 | +0.87% | 19,400 | 250億4271万 | +0.54% |
| 01/19 | 918 | 929 | 916 | 922 | -0.22% | 29,300 | 248億2729万 | -0.22% |
| 01/18 | 922 | 930 | 916 | 924 | +0.22% | 21,900 | 248億8115万 | 0% |
| 01/17 | 930 | 937 | 920 | 922 | -0.32% | 33,600 | 248億2729万 | -0.11% |
| 01/16 | 929 | 938 | 915 | 925 | -0.11% | 32,400 | 249億807万 | +0.11% |
| 01/15 | 923 | 929 | 917 | 926 | +0.43% | 34,400 | 249億3500万 | +0.22% |
| 01/12 | 952 | 959 | 922 | 922 | -4.26% | 54,900 | 248億2729万 | -0.32% |
| 01/11 | 965 | 972 | 953 | 963 | -0.21% | 17,900 | 259億3132万 | +4.11% |
| 01/10 | 970 | 977 | 962 | 965 | +0.1% | 29,000 | 259億8518万 | +4.44% |
| 01/09 | 956 | 964 | 946 | 964 | +0.84% | 15,100 | 259億5825万 | +4.44% |
| 01/05 | 961 | 961 | 947 | 956 | +0.53% | 17,700 | 257億4283万 | +3.8% |
| 01/04 | 940 | 962 | 937 | 951 | +2.48% | 23,900 | 256億819万 | +3.48% |
| 2023 |
| 12/29 | 922 | 928 | 922 | 928 | +0.65% | 8,000 | 249億8886万 | +1.09% |
| 12/28 | 931 | 933 | 922 | 922 | -0.32% | 12,400 | 248億2729万 | +0.44% |
| 12/27 | 925 | 930 | 921 | 925 | +0.11% | 12,900 | 249億807万 | +0.76% |
| 12/26 | 919 | 924 | 916 | 924 | +0.54% | 11,400 | 248億8115万 | +0.76% |
| 12/25 | 927 | 934 | 919 | 919 | +0.11% | 8,900 | 247億4651万 | +0.22% |
| 12/22 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 12/22 | 909 | 919 | 909 | 918 | +0.99% | 6,600 | 247億1958万 | 0% |
| 12/21 | 901 | 915 | 901 | 909 | -0.33% | 16,900 | 244億7723万 | -0.98% |
| 12/20 | 910 | 921 | 909 | 912 | +0.66% | 12,200 | 245億5801万 | -0.65% |
| 12/19 | 906 | 911 | 899 | 906 | +0.67% | 9,000 | 243億9645万 | -1.41% |
| 12/18 | 900 | 901 | 891 | 900 | 0% | 24,900 | 242億3488万 | -2.07% |
| 12/15 | 892 | 905 | 892 | 900 | +0.9% | 20,300 | 242億3488万 | -2.07% |
| 12/14 | 904 | 905 | 892 | 892 | -1.33% | 17,900 | 240億1946万 | -2.94% |
| 12/13 | 903 | 911 | 899 | 904 | -0.33% | 14,600 | 243億4259万 | -1.63% |
| 12/12 | 913 | 921 | 902 | 907 | -0.66% | 31,500 | 244億2338万 | -1.2% |
| 12/11 | 912 | 920 | 912 | 913 | +0.22% | 22,300 | 245億8494万 | -0.65% |
| 12/08 | 919 | 927 | 911 | 911 | -2.46% | 32,000 | 245億3109万 | -0.98% |
| 12/07 | 937 | 941 | 929 | 934 | -0.32% | 19,900 | 251億5042万 | +1.52% |
| 12/06 | 926 | 943 | 926 | 937 | +0.43% | 31,400 | 252億3120万 | +1.85% |
| 12/05 | 916 | 937 | 916 | 933 | +1.19% | 17,500 | 251億2349万 | +1.63% |
| 12/04 | 940 | 943 | 922 | 922 | -1.81% | 16,000 | 248億2729万 | +0.55% |
| 12/01 | 946 | 948 | 934 | 939 | -0.21% | 15,200 | 252億8506万 | +2.51% |
| 11/30 | 923 | 941 | 922 | 941 | +2.28% | 6,700 | 253億3892万 | +2.84% |
| 11/29 | 918 | 923 | 915 | 920 | 0% | 14,600 | 247億7343万 | +0.77% |
