| 2024 |
| 04/23 | 595 | 596 | 591 | 595 | 0% | 5,600 | 56億8404万 | +0.17% |
| 04/22 | 597 | 600 | 590 | 595 | +0.17% | 5,600 | 56億8404万 | +0.34% |
| 04/19 | 598 | 598 | 584 | 594 | -0.67% | 12,400 | 56億7448万 | +0.51% |
| 04/18 | 596 | 600 | 593 | 598 | +0.34% | 4,300 | 57億1270万 | +1.36% |
| 04/17 | 598 | 600 | 595 | 596 | -1% | 4,300 | 56億9359万 | +1.36% |
| 04/16 | 601 | 604 | 591 | 602 | +0.17% | 6,000 | 57億5091万 | +2.73% |
| 04/15 | 602 | 605 | 583 | 601 | -0.17% | 10,800 | 57億4135万 | +2.91% |
| 04/12 | 607 | 607 | 594 | 602 | -0.82% | 10,000 | 57億5091万 | +3.26% |
| 04/11 | 594 | 608 | 585 | 607 | -0.98% | 23,300 | 57億9867万 | +4.3% |
| 04/10 | 615 | 617 | 610 | 613 | 0% | 3,000 | 58億5599万 | +5.51% |
| 04/09 | 602 | 620 | 602 | 613 | +1.83% | 6,800 | 58億5599万 | +5.87% |
| 04/08 | 605 | 611 | 592 | 602 | -0.5% | 11,600 | 57億5091万 | +4.33% |
| 04/05 | 603 | 617 | 580 | 605 | -2.89% | 20,400 | 57億7957万 | +5.03% |
| 04/04 | 626 | 635 | 606 | 623 | -0.48% | 6,400 | 59億5152万 | +8.54% |
| 04/03 | 629 | 634 | 620 | 626 | +0.32% | 15,600 | 59億8018万 | +9.63% |
| 04/02 | （自社株買い）取締役会(2024年1月31日)での決議状況(取得期間2024年3月1日～2024年12月31日) |
| 04/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 04/02 | 605 | 624 | 605 | 624 | +3.83% | 19,000 | 59億6107万 | +9.67% |
| 04/01 | 580 | 606 | 580 | 601 | +3.44% | 32,000 | 57億4135万 | +6.18% |
| 03/29 | 576 | 581 | 573 | 581 | +1.04% | 4,800 | 55億5029万 | +3.01% |
| 03/28 | 575 | 580 | 575 | 575 | 0% | 7,400 | 54億9298万 | +2.13% |
| 03/27 | 571 | 575 | 568 | 575 | +1.23% | 6,800 | 54億9298万 | +2.13% |
| 03/26 | 570 | 570 | 564 | 568 | 0% | 4,500 | 54億2611万 | +1.07% |
| 03/25 | 566 | 570 | 566 | 568 | +0.35% | 5,600 | 54億2611万 | +1.25% |
| 03/22 | 566 | 568 | 566 | 566 | -0.18% | 2,000 | 54億700万 | +1.07% |
| 03/21 | 563 | 570 | 563 | 567 | +1.25% | 8,500 | 54億1655万 | +1.25% |
| 03/19 | 558 | 561 | 557 | 560 | +0.54% | 5,800 | 53億4968万 | 0% |
| 03/18 | 555 | 563 | 555 | 557 | +0.36% | 20,700 | 53億2102万 | -0.54% |
| 03/15 | 553 | 561 | 553 | 555 | +0.18% | 3,900 | 53億192万 | -0.89% |
| 03/14 | 552 | 557 | 550 | 554 | +0.36% | 6,200 | 52億9236万 | -1.07% |
| 03/13 | 557 | 559 | 549 | 552 | -0.9% | 5,700 | 52億7326万 | -1.6% |
| 03/12 | 555 | 558 | 548 | 557 | +0.36% | 7,200 | 53億2102万 | -0.71% |
| 03/11 | 571 | 571 | 555 | 555 | -2.8% | 12,400 | 53億192万 | -1.07% |
| 03/08 | 576 | 577 | 571 | 571 | -0.35% | 13,600 | 54億5476万 | +1.96% |
| 03/07 | 577 | 577 | 572 | 573 | -0.69% | 17,500 | 54億7387万 | +2.69% |
| 03/06 | 572 | 577 | 572 | 577 | +1.23% | 22,800 | 55億1208万 | +3.78% |
| 03/05 | 566 | 574 | 565 | 570 | +0.71% | 8,300 | 54億4521万 | +3.07% |
| 03/04 | （自社株買い）取締役会(2024年1月31日)での決議状況(取得期間2024年2月1日～2024年12月31日) |
| 03/04 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 03/04 | 565 | 568 | 564 | 566 | +0.18% | 5,300 | 54億700万 | +2.72% |
| 03/01 | 565 | 568 | 561 | 565 | 0% | 6,500 | 53億9745万 | +2.91% |
| 02/29 | 559 | 565 | 556 | 565 | +1.07% | 8,800 | 53億9745万 | +3.29% |
| 02/28 | 559 | 559 | 556 | 559 | +0.54% | 5,400 | 53億4013万 | +2.76% |
| 02/27 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 02/27 | 556 | 558 | 555 | 556 | 0% | 17,300 | 53億1147万 | +2.39% |
| 02/26 | 558 | 560 | 556 | 556 | -0.71% | 8,400 | 53億1147万 | +2.77% |
| 02/22 | 560 | 564 | 558 | 560 | 0% | 9,500 | 53億4968万 | +3.9% |
| 02/21 | 557 | 560 | 556 | 560 | 0% | 11,200 | 53億4968万 | +4.28% |
| 02/20 | 556 | 560 | 556 | 560 | +0.9% | 8,700 | 53億4968万 | +4.67% |
| 02/19 | 545 | 558 | 545 | 555 | +1.83% | 12,900 | 53億192万 | +4.13% |
| 02/16 | 543 | 549 | 543 | 545 | +0.74% | 11,700 | 52億639万 | +2.64% |
| 02/15 | 569 | 569 | 541 | 541 | -4.75% | 25,800 | 51億6817万 | +2.27% |
| 02/14 | 573 | 576 | 564 | 568 | -0.53% | 21,500 | 54億2611万 | +7.58% |
| 02/13 | 558 | 577 | 556 | 571 | +2.33% | 44,900 | 54億5476万 | +8.76% |
| 02/09 | （IR情報）15:00 2023年12月期決算説明会資料 |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 557 | 558 | 552 | 558 | +0.18% | 19,000 | 53億3058万 | +6.9% |
| 02/08 | 563 | 565 | 549 | 557 | -0.71% | 14,800 | 53億2102万 | +7.12% |
| 02/07 | 556 | 564 | 556 | 561 | +0.9% | 12,800 | 53億5923万 | +8.51% |
| 02/06 | 554 | 563 | 549 | 556 | -0.36% | 27,300 | 53億1147万 | +8.17% |
| 02/05 | 567 | 572 | 548 | 558 | +1.27% | 101,000 | 53億3058万 | +8.98% |
| 02/02 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/02 | 552 | 555 | 543 | 551 | -0.18% | 26,000 | 52億6370万 | +8.04% |
| 02/01 | 535 | 566 | 522 | 552 | +6.77% | 125,200 | 52億7326万 | +8.66% |
| 01/31 | （IR情報）17:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/31 | 515 | 517 | 513 | 517 | +0.39% | 3,100 | 49億3890万 | +2.17% |
| 01/30 | 516 | 517 | 511 | 515 | 0% | 2,600 | 49億1980万 | +1.98% |
| 01/29 | 513 | 516 | 510 | 515 | +1.18% | 8,700 | 49億1980万 | +2.18% |
| 01/26 | 513 | 513 | 508 | 509 | -0.59% | 2,200 | 48億6248万 | +0.99% |
| 01/25 | 510 | 512 | 510 | 512 | +0.39% | 8,100 | 48億9114万 | +1.79% |
| 01/24 | 511 | 512 | 510 | 510 | 0% | 9,000 | 48億7203万 | +1.59% |
| 01/23 | 511 | 512 | 510 | 510 | -0.39% | 3,500 | 48億7203万 | +1.59% |
| 01/22 | 510 | 512 | 509 | 512 | +0.59% | 3,600 | 48億9114万 | +2.2% |
| 01/19 | 510 | 510 | 509 | 509 | +0.2% | 2,400 | 48億6248万 | +1.6% |
| 01/18 | 510 | 510 | 507 | 508 | -0.39% | 3,600 | 48億5292万 | +1.4% |
| 01/17 | 510 | 512 | 509 | 510 | +0.2% | 12,600 | 48億7203万 | +1.8% |
| 01/16 | 509 | 509 | 509 | 509 | -0.2% | 3,600 | 48億6248万 | +1.6% |
| 01/15 | 509 | 512 | 507 | 510 | +0.99% | 15,300 | 48億7203万 | +1.8% |
| 01/12 | 506 | 507 | 505 | 505 | 0% | 7,600 | 48億2427万 | +0.8% |
| 01/11 | 504 | 505 | 503 | 505 | +0.6% | 6,200 | 48億2427万 | +0.8% |
| 01/10 | 502 | 504 | 502 | 502 | -0.2% | 5,200 | 47億9561万 | +0.2% |
| 01/09 | 500 | 504 | 500 | 503 | +0.8% | 9,900 | 48億516万 | +0.4% |
| 01/05 | 494 | 503 | 483 | 499 | +1.01% | 64,100 | 47億6695万 | -0.4% |
| 01/04 | 496 | 496 | 490 | 494 | 0% | 14,300 | 47億1918万 | -1.4% |
| 2023 |
| 12/29 | 493 | 494 | 491 | 494 | +0.2% | 5,500 | 47億1918万 | -1.59% |
| 12/28 | 490 | 494 | 490 | 493 | -1.2% | 6,400 | 47億963万 | -1.99% |
| 12/27 | 499 | 500 | 498 | 499 | -0.2% | 19,500 | 47億6695万 | -0.8% |
| 12/26 | 500 | 501 | 498 | 500 | +0.2% | 5,100 | 47億7650万 | -0.79% |
| 12/25 | 500 | 500 | 496 | 499 | -0.2% | 21,300 | 47億6695万 | -0.99% |
| 12/22 | 500 | 501 | 500 | 500 | 0% | 3,600 | 47億7650万 | -0.99% |
| 12/21 | 501 | 501 | 498 | 500 | 0% | 2,900 | 47億7650万 | -0.99% |
| 12/20 | 498 | 502 | 498 | 500 | +0.6% | 11,800 | 47億7650万 | -0.99% |
| 12/19 | 495 | 498 | 495 | 497 | +0.4% | 11,500 | 47億4784万 | -1.78% |
| 12/18 | 497 | 497 | 493 | 495 | 0% | 13,300 | 47億2874万 | -2.17% |
| 12/15 | 496 | 499 | 490 | 495 | -0.2% | 29,800 | 47億2874万 | -2.37% |
| 12/14 | 501 | 501 | 495 | 496 | -1% | 15,200 | 47億3829万 | -2.36% |
| 12/13 | 504 | 506 | 500 | 501 | -0.79% | 12,300 | 47億8605万 | -1.57% |
| 12/12 | 505 | 505 | 503 | 505 | 0% | 1,700 | 48億2427万 | -0.79% |
| 12/11 | 505 | 506 | 504 | 505 | +0.2% | 3,100 | 48億2427万 | -0.98% |
| 12/08 | 505 | 506 | 504 | 504 | -0.4% | 2,600 | 48億1471万 | -1.37% |
| 12/07 | 506 | 508 | 505 | 506 | -0.39% | 3,400 | 48億3382万 | -0.98% |
| 12/06 | 502 | 508 | 501 | 508 | 0% | 7,200 | 48億5292万 | -0.59% |
| 12/05 | 506 | 508 | 506 | 508 | +0.4% | 4,400 | 48億5292万 | -0.59% |
| 12/04 | 510 | 510 | 506 | 506 | -0.2% | 3,700 | 48億3382万 | -1.17% |
| 12/01 | （自社株買い）取締役会(2023年4月28日)での決議状況(取得期間2023年5月1日～2024年3月31日) |
| 12/01 | 509 | 510 | 506 | 507 | -0.2% | 5,700 | 48億4337万 | -0.98% |
| 11/30 | 503 | 508 | 503 | 508 | +0.59% | 4,300 | 48億5292万 | -0.78% |
| 11/29 | 504 | 508 | 500 | 505 | -0.39% | 40,500 | 48億2427万 | -1.37% |
| 11/28 | （IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ |
| 11/28 | 510 | 510 | 496 | 507 | -0.39% | 31,000 | 48億4337万 | -0.98% |
| 11/27 | 513 | 513 | 508 | 509 | -0.78% | 8,800 | 48億6248万 | -0.78% |
