| 2024 |
| 04/24 | 4,745 | 4,745 | 4,645 | 4,710 | +0.53% | 158,900 | 1581億7126万 | +1.88% |
| 04/23 | 4,645 | 4,690 | 4,620 | 4,685 | +0.97% | 88,300 | 1573億3171万 | +1.32% |
| 04/22 | 4,635 | 4,725 | 4,615 | 4,640 | +1.98% | 165,200 | 1558億2052万 | +0.32% |
| 04/19 | （5%ルール）三井住友トラスト・アセットマネジメント（2.64%）日興アセットマネジメント（3.82%） |
| 04/19 | 4,575 | 4,625 | 4,500 | 4,550 | -0.11% | 153,300 | 1527億9814万 | -1.64% |
| 04/18 | 4,500 | 4,565 | 4,500 | 4,555 | +0.22% | 105,800 | 1529億6605万 | -1.56% |
| 04/17 | 4,540 | 4,600 | 4,505 | 4,545 | +0.44% | 129,200 | 1526億3023万 | -1.79% |
| 04/16 | 4,510 | 4,565 | 4,505 | 4,525 | -0.98% | 85,800 | 1519億5859万 | -2.25% |
| 04/15 | 4,505 | 4,575 | 4,495 | 4,570 | +1.33% | 124,900 | 1534億6978万 | -1.34% |
| 04/12 | 4,500 | 4,525 | 4,370 | 4,510 | -2.8% | 205,500 | 1514億5486万 | -2.74% |
| 04/11 | 4,580 | 4,640 | 4,570 | 4,640 | +0.43% | 101,000 | 1558億2052万 | -0.11% |
| 04/10 | 4,640 | 4,685 | 4,615 | 4,620 | -0.96% | 90,200 | 1551億4888万 | -0.56% |
| 04/09 | 4,625 | 4,675 | 4,600 | 4,665 | +1.19% | 72,100 | 1566億6007万 | +0.39% |
| 04/08 | 4,505 | 4,630 | 4,495 | 4,610 | +3.25% | 111,400 | 1548億1306万 | -0.77% |
| 04/05 | 4,425 | 4,480 | 4,395 | 4,465 | -0.22% | 90,400 | 1499億4367万 | -3.96% |
| 04/04 | 4,510 | 4,510 | 4,445 | 4,475 | -0.22% | 122,000 | 1502億7949万 | -3.97% |
| 04/03 | 4,485 | 4,530 | 4,450 | 4,485 | -0.11% | 130,600 | 1506億1531万 | -3.96% |
| 04/02 | 4,495 | 4,540 | 4,435 | 4,490 | -0.88% | 127,300 | 1507億8322万 | -4.1% |
| 04/01 | 4,650 | 4,655 | 4,490 | 4,530 | -2.48% | 151,700 | 1521億2650万 | -3.49% |
| 03/29 | 4,670 | 4,700 | 4,625 | 4,645 | -1.38% | 93,100 | 1559億8843万 | -1.28% |
| 03/28 | （IR情報）15:00 内部統制システムの基本方針の改定に関するお知らせ |
| 03/28 | 4,755 | 4,775 | 4,690 | 4,710 | -2.48% | 125,900 | 1581億7126万 | -0.02% |
| 03/27 | 4,815 | 4,885 | 4,810 | 4,830 | +1.26% | 137,500 | 1622億110万 | +2.4% |
| 03/26 | 4,725 | 4,790 | 4,675 | 4,770 | +0.42% | 100,000 | 1601億8618万 | +1.08% |
| 03/25 | 4,810 | 4,820 | 4,735 | 4,750 | -0.94% | 92,700 | 1595億1454万 | +0.61% |
| 03/22 | 4,855 | 4,860 | 4,775 | 4,795 | -0.42% | 99,100 | 1610億2573万 | +1.57% |
| 03/21 | 4,770 | 4,840 | 4,730 | 4,815 | +1.8% | 128,500 | 1616億9737万 | +1.97% |
| 03/19 | 4,675 | 4,750 | 4,665 | 4,730 | +0.75% | 85,100 | 1588億4290万 | +0.34% |
| 03/18 | 4,750 | 4,780 | 4,670 | 4,695 | +0.21% | 118,500 | 1576億6753万 | -0.19% |
| 03/15 | 4,545 | 4,735 | 4,525 | 4,685 | +2.52% | 174,500 | 1573億3171万 | -0.23% |
| 03/14 | 4,550 | 4,570 | 4,525 | 4,570 | +0.11% | 80,300 | 1534億6978万 | -2.52% |
| 03/13 | 4,645 | 4,645 | 4,520 | 4,565 | -0.22% | 98,100 | 1533億187万 | -2.52% |
| 03/12 | 4,580 | 4,615 | 4,530 | 4,575 | -0.44% | 124,700 | 1536億3769万 | -2.2% |
| 03/11 | 4,645 | 4,690 | 4,525 | 4,595 | -2.34% | 117,200 | 1543億933万 | -1.63% |
| 03/08 | 4,635 | 4,770 | 4,635 | 4,705 | 0% | 156,300 | 1580億335万 | +0.88% |
| 03/07 | （自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日～2024年2月29日) |
| 03/07 | 4,680 | 4,715 | 4,645 | 4,705 | +0.75% | 130,900 | 1580億335万 | +1.14% |
| 03/06 | 4,625 | 4,710 | 4,610 | 4,670 | +0.32% | 147,200 | 1568億2798万 | +0.67% |
| 03/05 | 4,610 | 4,670 | 4,595 | 4,655 | +0.65% | 156,500 | 1563億2425万 | +0.61% |
| 03/04 | 4,670 | 4,685 | 4,610 | 4,625 | -1.39% | 133,100 | 1553億1679万 | +0.3% |
| 03/01 | 4,705 | 4,735 | 4,675 | 4,690 | -1.05% | 116,700 | 1574億9962万 | +2.02% |
| 02/29 | 4,725 | 4,740 | 4,640 | 4,740 | +0.21% | 185,400 | 1591億7872万 | +3.49% |
| 02/28 | 4,730 | 4,755 | 4,710 | 4,730 | -1.25% | 173,500 | 1588億4290万 | +3.66% |
| 02/27 | 4,770 | 4,855 | 4,750 | 4,790 | +0.42% | 129,200 | 1608億5782万 | +5.39% |
| 02/26 | 4,805 | 4,830 | 4,770 | 4,770 | -0.93% | 134,200 | 1601億8618万 | +5.44% |
| 02/22 | 4,845 | 4,850 | 4,775 | 4,815 | +0.21% | 111,600 | 1616億9737万 | +6.95% |
| 02/21 | （5%ルール）インベスコ・アセット・マネジメント（8.24%） |
| 02/21 | 4,820 | 4,835 | 4,755 | 4,805 | -0.72% | 141,300 | 1613億6155万 | +7.33% |
| 02/20 | 4,895 | 4,895 | 4,820 | 4,840 | -0.92% | 94,600 | 1625億3692万 | +8.72% |
| 02/19 | 4,785 | 4,895 | 4,775 | 4,885 | +1.24% | 116,300 | 1640億4811万 | +10.3% |
| 02/16 | （5%ルール）インベスコ・アセット・マネジメント（9.46%） |
| 02/16 | 4,810 | 4,835 | 4,765 | 4,825 | +1.79% | 128,000 | 1620億3319万 | +9.58% |
| 02/15 | 4,840 | 4,850 | 4,665 | 4,740 | -1.66% | 177,100 | 1591億7872万 | +8.24% |
| 02/14 | 4,750 | 4,890 | 4,685 | 4,820 | +4.44% | 386,900 | 1618億6528万 | +10.6% |
| 02/13 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 4,585 | 4,615 | 4,535 | 4,615 | +3.01% | 257,000 | 1549億8097万 | +6.51% |
| 02/09 | 4,480 | 4,525 | 4,460 | 4,480 | -0.55% | 99,500 | 1504億4740万 | +3.85% |
| 02/08 | 4,480 | 4,610 | 4,415 | 4,505 | +0.45% | 216,300 | 1512億8695万 | +4.69% |
| 02/07 | （自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日～2024年2月29日) |
| 02/07 | （5%ルール）みずほ信託銀行（0.45%）アセットマネジメントOne（1.51%）みずほ証券（0%）みずほ銀行（1.96%） |
| 02/07 | 4,410 | 4,485 | 4,395 | 4,485 | +1.01% | 136,600 | 1506億1531万 | +4.64% |
| 02/06 | 4,445 | 4,460 | 4,410 | 4,440 | -0.22% | 84,900 | 1491億411万 | +4.01% |
| 02/05 | 4,455 | 4,475 | 4,430 | 4,450 | +1.25% | 82,500 | 1494億3994万 | +4.58% |
| 02/02 | 4,350 | 4,410 | 4,340 | 4,395 | -0.45% | 95,500 | 1475億9292万 | +3.7% |
| 02/01 | 4,420 | 4,445 | 4,405 | 4,415 | -0.11% | 86,000 | 1482億6456万 | +4.52% |
| 01/31 | 4,355 | 4,420 | 4,320 | 4,420 | +1.26% | 89,400 | 1484億3247万 | +4.94% |
| 01/30 | 4,360 | 4,380 | 4,340 | 4,365 | 0% | 61,400 | 1465億8546万 | +3.95% |
| 01/29 | 4,285 | 4,370 | 4,285 | 4,365 | +2.22% | 90,100 | 1465億8546万 | +4.18% |
| 01/26 | 4,275 | 4,290 | 4,250 | 4,270 | +0.23% | 68,900 | 1433億9517万 | +2.18% |
| 01/25 | 4,265 | 4,280 | 4,240 | 4,260 | -0.47% | 45,900 | 1430億5935万 | +2.13% |
| 01/24 | 4,295 | 4,300 | 4,240 | 4,280 | -0.47% | 52,700 | 1437億3099万 | +2.79% |
| 01/23 | 4,290 | 4,315 | 4,270 | 4,300 | 0% | 70,700 | 1444億263万 | +3.42% |
| 01/22 | 4,290 | 4,310 | 4,270 | 4,300 | +1.3% | 86,800 | 1444億263万 | +3.56% |
| 01/19 | 4,215 | 4,250 | 4,185 | 4,245 | +0.12% | 112,100 | 1425億5562万 | +2.36% |
| 01/18 | 4,195 | 4,240 | 4,175 | 4,240 | +1.31% | 79,400 | 1423億8771万 | +2.32% |
| 01/17 | 4,160 | 4,240 | 4,160 | 4,185 | +0.24% | 96,800 | 1405億4070万 | +1.14% |
| 01/16 | 4,225 | 4,255 | 4,150 | 4,175 | -2.11% | 79,100 | 1402億488万 | +0.87% |
| 01/15 | 4,250 | 4,285 | 4,220 | 4,265 | +0.71% | 52,400 | 1432億2726万 | +2.9% |
| 01/12 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 01/12 | 4,245 | 4,270 | 4,220 | 4,235 | +0.47% | 77,200 | 1422億1980万 | +2.15% |
| 01/11 | （自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日～2024年2月29日) |
| 01/11 | 4,255 | 4,270 | 4,215 | 4,215 | -0.47% | 88,200 | 1415億4816万 | +1.64% |
| 01/10 | 4,190 | 4,270 | 4,190 | 4,235 | +1.07% | 100,300 | 1422億1980万 | +2.05% |
| 01/09 | 4,145 | 4,190 | 4,140 | 4,190 | +1.09% | 78,100 | 1407億861万 | +0.96% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 4,200 | 4,205 | 4,110 | 4,145 | -0.96% | 95,900 | 1391億9742万 | -0.12% |
| 01/04 | 4,085 | 4,195 | 4,050 | 4,185 | +2.45% | 110,900 | 1405億4070万 | +0.75% |
| 2023 |
| 12/29 | 4,075 | 4,105 | 4,050 | 4,085 | +0.25% | 86,200 | 1371億8250万 | -1.73% |
| 12/28 | 4,060 | 4,085 | 4,040 | 4,075 | -0.24% | 56,200 | 1368億4668万 | -2.14% |
| 12/27 | 4,030 | 4,085 | 4,020 | 4,085 | +1.36% | 75,300 | 1371億8250万 | -2.06% |
| 12/26 | 4,010 | 4,080 | 3,995 | 4,030 | -0.12% | 64,700 | 1353億3549万 | -3.45% |
| 12/25 | 4,150 | 4,150 | 4,035 | 4,035 | -2.06% | 76,300 | 1355億340万 | -3.52% |
| 12/22 | 4,095 | 4,150 | 4,095 | 4,120 | +0.73% | 73,700 | 1383億5787万 | -1.72% |
| 12/21 | 4,150 | 4,170 | 4,085 | 4,090 | -1.21% | 140,100 | 1373億5041万 | -2.57% |
| 12/20 | 4,095 | 4,160 | 4,095 | 4,140 | +1.1% | 102,200 | 1390億2951万 | -1.55% |
| 12/19 | 4,055 | 4,095 | 4,015 | 4,095 | +0.99% | 116,000 | 1375億1832万 | -2.73% |
| 12/18 | 4,050 | 4,090 | 4,025 | 4,055 | -0.98% | 90,500 | 1361億7504万 | -4.11% |
| 12/15 | 4,115 | 4,125 | 4,070 | 4,095 | -0.61% | 107,200 | 1375億1832万 | -3.67% |
| 12/14 | （IR情報）10:00 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 12/14 | 4,160 | 4,175 | 4,100 | 4,120 | -0.96% | 83,500 | 1383億5787万 | -3.49% |
| 12/13 | 4,170 | 4,220 | 4,155 | 4,160 | -0.24% | 69,500 | 1397億115万 | -2.85% |
| 12/12 | 4,175 | 4,195 | 4,150 | 4,170 | -0.12% | 63,200 | 1400億3697万 | -2.98% |
| 12/11 | 4,105 | 4,185 | 4,100 | 4,175 | +2.08% | 60,000 | 1402億488万 | -3.18% |
| 12/08 | 4,150 | 4,190 | 4,060 | 4,090 | -2.62% | 100,500 | 1373億5041万 | -5.41% |
| 12/07 | （自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日～2024年2月29日) |
| 12/07 | 4,335 | 4,335 | 4,200 | 4,200 | -3.34% | 82,600 | 1410億4443万 | -3.2% |
| 12/06 | 4,270 | 4,350 | 4,265 | 4,345 | +1.76% | 80,100 | 1459億1382万 | -0.02% |
| 12/05 | 4,265 | 4,300 | 4,260 | 4,270 | -0.12% | 57,100 | 1433億9517万 | -1.73% |
| 12/04 | 4,285 | 4,300 | 4,255 | 4,275 | -0.12% | 79,200 | 1435億6308万 | -1.77% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 4,310 | 4,330 | 4,265 | 4,280 | +1.18% | 81,800 | 1437億3099万 | -1.7% |
| 11/30 | 4,180 | 4,240 | 4,180 | 4,230 | +0.48% | 61,000 | 1420億5189万 | -2.91% |
| 11/29 | 4,210 | 4,225 | 4,170 | 4,210 | -0.59% | 66,300 | 1413億8025万 | -3.48% |
| 11/28 | 4,260 | 4,280 | 4,230 | 4,235 | -0.82% | 97,500 | 1422億1980万 | -3.09% |
