| 2024 |
| 09/30 | 2,901 | 2,931 | 2,883 | 2,920 | -0.78% | 57,600 | 963億4662万 | -1.25% |
| 09/27 | 2,932 | 2,961 | 2,932 | 2,943 | -1.18% | 48,700 | 971億552万 | -0.67% |
| 09/26 | 2,948 | 2,985 | 2,938 | 2,978 | +1.85% | 53,800 | 982億6036万 | +0.4% |
| 09/25 | 2,949 | 2,949 | 2,914 | 2,924 | -0.85% | 48,000 | 964億7860万 | -1.48% |
| 09/24 | 2,963 | 2,966 | 2,936 | 2,949 | +0.48% | 38,900 | 973億349万 | -0.81% |
| 09/20 | 2,935 | 2,976 | 2,913 | 2,935 | +0.03% | 148,200 | 968億4155万 | -1.38% |
| 09/19 | 2,913 | 2,948 | 2,912 | 2,934 | +1.24% | 39,000 | 968億856万 | -1.58% |
| 09/18 | 2,890 | 2,912 | 2,885 | 2,898 | +0.35% | 35,300 | 956億2072万 | -2.95% |
| 09/17 | 2,871 | 2,892 | 2,857 | 2,888 | +1.33% | 53,800 | 952億9077万 | -3.51% |
| 09/13 | 2,841 | 2,859 | 2,839 | 2,850 | -0.31% | 39,900 | 940億3694万 | -4.9% |
| 09/12 | 2,859 | 2,882 | 2,847 | 2,859 | +0.11% | 52,900 | 943億3390万 | -4.7% |
| 09/11 | 2,912 | 2,914 | 2,842 | 2,856 | -1.92% | 52,600 | 942億3491万 | -4.96% |
| 09/10 | 2,921 | 2,942 | 2,912 | 2,912 | -0.31% | 20,200 | 960億8266万 | -3.22% |
| 09/09 | 2,903 | 2,941 | 2,901 | 2,921 | -0.85% | 35,000 | 963億7962万 | -2.92% |
| 09/06 | 2,966 | 2,981 | 2,926 | 2,946 | -0.67% | 35,800 | 972億450万 | -2.29% |
| 09/05 | 2,952 | 2,997 | 2,936 | 2,966 | +0.54% | 32,400 | 978億6441万 | -1.95% |
| 09/04 | 2,989 | 2,997 | 2,950 | 2,950 | -1.57% | 43,700 | 973億3648万 | -2.9% |
| 09/03 | 3,000 | 3,020 | 2,997 | 2,997 | -0.03% | 17,500 | 988億8727万 | -1.67% |
| 09/02 | 3,030 | 3,030 | 2,991 | 2,998 | -1.06% | 24,300 | 989億2026万 | -1.93% |
| 08/30 | 3,025 | 3,035 | 3,015 | 3,030 | +0.33% | 27,600 | 999億7612万 | -1.14% |
| 08/29 | 3,065 | 3,065 | 3,020 | 3,020 | -0.82% | 22,600 | 996億4616万 | -1.69% |
| 08/28 | 3,060 | 3,075 | 3,045 | 3,045 | -1.77% | 16,200 | 1004億7105万 | -1.1% |
| 08/27 | 3,060 | 3,110 | 3,055 | 3,100 | +1.31% | 21,600 | 1022億8580万 | +0.42% |
| 08/26 | 3,050 | 3,070 | 3,030 | 3,060 | +0.16% | 26,800 | 1009億6598万 | -1.03% |
| 08/23 | 3,055 | 3,060 | 3,040 | 3,055 | +0.16% | 24,600 | 1008億100万 | -1.48% |
| 08/22 | 3,030 | 3,055 | 3,025 | 3,050 | +0.83% | 18,800 | 1006億3603万 | -1.9% |
| 08/21 | 3,030 | 3,055 | 3,020 | 3,025 | -0.49% | 19,400 | 998億1114万 | -2.92% |
| 08/20 | 3,035 | 3,050 | 3,015 | 3,040 | +0.33% | 26,900 | 1003億607万 | -2.66% |
| 08/19 | 3,035 | 3,055 | 3,005 | 3,030 | -0.16% | 26,600 | 999億7612万 | -3.13% |
| 08/16 | 3,060 | 3,060 | 3,035 | 3,035 | -0.65% | 37,800 | 1001億4109万 | -3.13% |
| 08/15 | 3,060 | 3,070 | 3,035 | 3,055 | 0% | 23,200 | 1008億100万 | -2.58% |
| 08/14 | 3,075 | 3,080 | 3,030 | 3,055 | -0.65% | 20,400 | 1008億100万 | -2.68% |
| 08/13 | 3,010 | 3,085 | 3,010 | 3,075 | +3.08% | 24,300 | 1014億6091万 | -2.16% |
| 08/09 | 2,988 | 3,000 | 2,950 | 2,983 | +1.53% | 38,800 | 984億2533万 | -5.18% |
| 08/08 | 2,924 | 3,000 | 2,920 | 2,938 | -1.21% | 33,300 | 969億4054万 | -6.88% |
| 08/07 | 3,015 | 3,080 | 2,961 | 2,974 | -0.1% | 44,600 | 981億2837万 | -6.06% |
| 08/06 | 2,957 | 3,045 | 2,912 | 2,977 | +2.41% | 61,300 | 982億2736万 | -6.21% |
| 08/05 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 3,015 | 3,035 | 2,810 | 2,907 | -5.46% | 81,600 | 959億1768万 | -8.61% |
| 08/02 | 3,165 | 3,170 | 3,070 | 3,075 | -3.3% | 55,800 | 1014億6091万 | -3.64% |
| 08/01 | 3,280 | 3,280 | 3,175 | 3,180 | -3.2% | 36,900 | 1049億2543万 | -0.41% |
| 07/31 | 3,205 | 3,300 | 3,200 | 3,285 | +2.5% | 24,100 | 1083億8995万 | +2.98% |
| 07/30 | 3,230 | 3,230 | 3,205 | 3,205 | -0.77% | 25,500 | 1057億5032万 | +0.69% |
| 07/29 | 3,230 | 3,250 | 3,215 | 3,230 | +0.94% | 22,800 | 1065億7520万 | +1.57% |
| 07/26 | 3,200 | 3,215 | 3,190 | 3,200 | -0.31% | 19,200 | 1055億8534万 | +0.82% |
| 07/25 | 3,195 | 3,230 | 3,175 | 3,210 | +0.47% | 55,000 | 1059億1529万 | +1.26% |
| 07/24 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,260 | 3,260 | 3,190 | 3,195 | -1.39% | 24,000 | 1054億2036万 | +0.88% |
| 07/23 | 3,230 | 3,260 | 3,220 | 3,240 | +0.31% | 16,400 | 1069億516万 | +2.43% |
| 07/22 | 3,270 | 3,270 | 3,230 | 3,230 | -1.22% | 38,600 | 1065億7520万 | +2.31% |
| 07/19 | 3,255 | 3,270 | 3,230 | 3,270 | +0.46% | 22,700 | 1078億9502万 | +3.71% |
| 07/18 | 3,225 | 3,280 | 3,220 | 3,255 | +1.09% | 36,400 | 1074億9万 | +3.46% |
| 07/17 | 3,205 | 3,225 | 3,190 | 3,220 | +0.47% | 22,300 | 1062億4525万 | +2.58% |
| 07/16 | 3,180 | 3,210 | 3,175 | 3,205 | +0.79% | 26,900 | 1057億5032万 | +2.23% |
| 07/12 | 3,160 | 3,180 | 3,150 | 3,180 | +1.11% | 43,500 | 1049億2543万 | +1.5% |
| 07/11 | 3,155 | 3,160 | 3,140 | 3,145 | +0.8% | 23,000 | 1037億7059万 | +0.42% |
| 07/10 | 3,125 | 3,145 | 3,105 | 3,120 | -0.16% | 46,400 | 1029億4571万 | -0.38% |
| 07/09 | 3,150 | 3,165 | 3,120 | 3,125 | -0.79% | 30,900 | 1031億1068万 | -0.29% |
| 07/08 | 3,150 | 3,165 | 3,135 | 3,150 | -0.32% | 31,500 | 1039億3557万 | +0.48% |
| 07/05 | 3,215 | 3,225 | 3,150 | 3,160 | -1.4% | 23,600 | 1042億6552万 | +0.73% |
| 07/04 | 3,195 | 3,210 | 3,190 | 3,205 | +0.31% | 23,900 | 1057億5032万 | +2.14% |
| 07/03 | 3,175 | 3,200 | 3,170 | 3,195 | 0% | 37,600 | 1054億2036万 | +1.91% |
| 07/02 | 3,170 | 3,205 | 3,145 | 3,195 | +1.27% | 47,400 | 1054億2036万 | +2.01% |
| 07/01 | 3,160 | 3,170 | 3,150 | 3,155 | +0.32% | 23,700 | 1041億55万 | +0.83% |
| 06/28 | 3,130 | 3,145 | 3,125 | 3,145 | +0.8% | 32,100 | 1037億7059万 | +0.51% |
| 06/27 | 3,120 | 3,135 | 3,090 | 3,120 | 0% | 74,800 | 1029億4571万 | -0.29% |
| 06/26 | 3,110 | 3,135 | 3,100 | 3,120 | +0.32% | 31,500 | 1029億4571万 | -0.35% |
| 06/25 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 3,120 | 3,145 | 3,110 | 3,110 | -0.16% | 56,300 | 1026億1575万 | -0.73% |
| 06/24 | 3,100 | 3,120 | 3,095 | 3,115 | +0.81% | 26,300 | 1027億8073万 | -0.7% |
| 06/21 | 3,100 | 3,130 | 3,090 | 3,090 | -0.48% | 52,600 | 1019億5584万 | -1.62% |
| 06/20 | 3,130 | 3,135 | 3,100 | 3,105 | -0.64% | 31,900 | 1024億5077万 | -1.3% |
| 06/19 | 3,120 | 3,125 | 3,110 | 3,125 | +0.97% | 18,800 | 1031億1068万 | -0.79% |
| 06/18 | 3,095 | 3,120 | 3,090 | 3,095 | 0% | 20,300 | 1021億2082万 | -1.9% |
| 06/17 | 3,125 | 3,125 | 3,080 | 3,095 | -1.12% | 28,000 | 1021億2082万 | -2.15% |
| 06/14 | 3,075 | 3,135 | 3,075 | 3,130 | +1.46% | 40,400 | 1032億7566万 | -1.48% |
| 06/13 | 3,100 | 3,105 | 3,070 | 3,085 | -0.32% | 34,100 | 1017億9087万 | -3.32% |
| 06/12 | 3,120 | 3,120 | 3,090 | 3,095 | -0.8% | 34,200 | 1021億2082万 | -3.49% |
| 06/11 | 3,135 | 3,170 | 3,120 | 3,120 | -1.11% | 24,800 | 1029億4571万 | -3.2% |
| 06/10 | （自社株買い）取締役会(2024年5月13日)での決議状況(取得期間2024年5月14日～2024年5月14日) |
| 06/10 | 3,170 | 3,170 | 3,140 | 3,155 | 0% | 41,600 | 1041億55万 | -2.59% |
| 06/07 | 3,145 | 3,170 | 3,145 | 3,155 | +0.32% | 27,000 | 1041億55万 | -3.07% |
| 06/06 | 3,180 | 3,180 | 3,135 | 3,145 | -0.32% | 26,100 | 1037億7059万 | -3.82% |
| 06/05 | 3,140 | 3,160 | 3,135 | 3,155 | -0.16% | 19,300 | 1041億55万 | -3.96% |
| 06/04 | 3,210 | 3,210 | 3,150 | 3,160 | -1.25% | 33,900 | 1042億6552万 | -4.18% |
| 06/03 | 3,230 | 3,230 | 3,180 | 3,200 | +0.63% | 27,600 | 1055億8534万 | -3.32% |
| 05/31 | 3,150 | 3,190 | 3,130 | 3,180 | +1.6% | 82,000 | 1049億2543万 | -4.27% |
| 05/30 | 3,100 | 3,135 | 3,100 | 3,130 | +0.48% | 33,000 | 1063億7436万 | -6.12% |
| 05/29 | 3,135 | 3,150 | 3,105 | 3,115 | -0.64% | 24,100 | 1058億6458万 | -6.93% |
| 05/28 | 3,160 | 3,165 | 3,130 | 3,135 | -0.32% | 19,100 | 1065億4429万 | -6.67% |
| 05/27 | 3,155 | 3,155 | 3,125 | 3,145 | -0.32% | 24,300 | 1068億8414万 | -6.76% |
| 05/24 | 3,155 | 3,175 | 3,150 | 3,155 | -0.32% | 22,800 | 1072億2400万 | -6.77% |
| 05/23 | 3,165 | 3,190 | 3,135 | 3,165 | -0.16% | 26,000 | 1075億6385万 | -6.75% |
| 05/22 | 3,230 | 3,230 | 3,170 | 3,170 | -0.94% | 24,200 | 1077億3378万 | -6.96% |
| 05/21 | 3,235 | 3,235 | 3,195 | 3,200 | -0.62% | 18,700 | 1087億5334万 | -6.41% |
| 05/20 | 3,220 | 3,235 | 3,210 | 3,220 | +0.16% | 30,000 | 1094億3305万 | -6.18% |
| 05/17 | 3,215 | 3,240 | 3,210 | 3,215 | 0% | 25,200 | 1092億6312万 | -6.68% |
| 05/16 | 3,235 | 3,255 | 3,215 | 3,215 | -0.92% | 31,700 | 1092億6312万 | -7.05% |
| 05/15 | 3,300 | 3,300 | 3,245 | 3,245 | -1.37% | 30,000 | 1102億8268万 | -6.56% |
| 05/14 | （IR情報）10:00 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および自己株式の取得終了ならびに自己株式の消却に関するお知らせ |
| 05/14 | 3,300 | 3,350 | 3,275 | 3,290 | -4.22% | 88,200 | 1118億1203万 | -5.65% |
| 05/13 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:00 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式の消却に関するお知らせ |
| 05/13 | 3,495 | 3,495 | 3,405 | 3,435 | -1.58% | 46,800 | 1167億3991万 | -1.83% |
| 05/10 | 3,495 | 3,505 | 3,470 | 3,490 | -0.14% | 27,100 | 1186億911万 | -0.4% |
| 05/09 | 3,500 | 3,515 | 3,475 | 3,495 | +0.43% | 19,000 | 1187億7904万 | -0.31% |
| 05/08 | 3,505 | 3,510 | 3,460 | 3,480 | -1.42% | 29,800 | 1182億6926万 | -0.74% |
