| 2024 |
| 04/22 | 1,145 | 1,150 | 1,120 | 1,150 | +2.13% | 5,800 | 45億7159万 | -6.5% |
| 04/19 | 1,160 | 1,160 | 1,125 | 1,126 | -2.93% | 11,600 | 44億7618万 | -8.68% |
| 04/18 | 1,155 | 1,174 | 1,152 | 1,160 | +0.35% | 5,900 | 46億1134万 | -6.3% |
| 04/17 | 1,187 | 1,187 | 1,156 | 1,156 | -2.45% | 9,900 | 45億9544万 | -6.85% |
| 04/16 | 1,201 | 1,217 | 1,185 | 1,185 | -2.87% | 4,700 | 47億1073万 | -4.67% |
| 04/15 | 1,200 | 1,220 | 1,186 | 1,220 | +1.33% | 4,300 | 48億4986万 | -2.01% |
| 04/12 | 1,204 | 1,210 | 1,195 | 1,204 | +0.17% | 3,600 | 47億8626万 | -3.45% |
| 04/11 | 1,210 | 1,224 | 1,201 | 1,202 | -0.83% | 10,700 | 47億7831万 | -3.84% |
| 04/10 | 1,214 | 1,215 | 1,204 | 1,212 | +0.25% | 5,100 | 48億1806万 | -3.35% |
| 04/09 | 1,212 | 1,214 | 1,203 | 1,209 | +0.92% | 4,200 | 48億613万 | -3.9% |
| 04/08 | 1,182 | 1,218 | 1,182 | 1,198 | +1.35% | 20,100 | 47億6240万 | -5.3% |
| 04/05 | 1,165 | 1,200 | 1,165 | 1,182 | -0.25% | 10,300 | 46億9880万 | -6.64% |
| 04/04 | 1,181 | 1,192 | 1,170 | 1,185 | +0.34% | 9,800 | 47億1073万 | -6.47% |
| 04/03 | 1,201 | 1,202 | 1,160 | 1,181 | -2.48% | 22,500 | 46億9482万 | -6.86% |
| 04/02 | 1,223 | 1,235 | 1,201 | 1,211 | -1.14% | 12,100 | 48億1408万 | -4.5% |
| 04/01 | 1,260 | 1,260 | 1,225 | 1,225 | -0.41% | 10,300 | 48億6974万 | -3.39% |
| 03/29 | 1,259 | 1,266 | 1,220 | 1,230 | -3.23% | 34,500 | 48億8961万 | -2.84% |
| 03/28 | 1,260 | 1,299 | 1,250 | 1,271 | -5.15% | 18,800 | 50億5260万 | +0.55% |
| 03/27 | 1,370 | 1,370 | 1,340 | 1,340 | -1.47% | 8,100 | 53億2690万 | +6.35% |
| 03/26 | 1,345 | 1,370 | 1,334 | 1,360 | +2.18% | 14,800 | 54億640万 | +8.54% |
| 03/25 | 1,336 | 1,350 | 1,324 | 1,331 | -0.3% | 15,700 | 52億9112万 | +6.82% |
| 03/22 | 1,340 | 1,368 | 1,306 | 1,335 | -0.37% | 26,200 | 53億702万 | +7.66% |
| 03/21 | 1,282 | 1,370 | 1,281 | 1,340 | +4.61% | 37,400 | 53億2690万 | +8.59% |
| 03/19 | 1,271 | 1,285 | 1,261 | 1,281 | +1.67% | 4,300 | 50億9235万 | +4.32% |
| 03/18 | 1,240 | 1,270 | 1,235 | 1,260 | +2.36% | 11,000 | 50億887万 | +2.94% |
| 03/15 | 1,241 | 1,243 | 1,230 | 1,231 | -0.4% | 6,700 | 48億9359万 | +0.82% |
| 03/14 | 1,238 | 1,243 | 1,228 | 1,236 | +0.32% | 2,800 | 49億1347万 | +1.31% |
| 03/13 | 1,234 | 1,237 | 1,218 | 1,232 | +0.74% | 5,200 | 48億9756万 | +1.15% |
| 03/12 | 1,213 | 1,227 | 1,211 | 1,223 | -0.08% | 7,200 | 48億6179万 | +0.58% |
| 03/11 | 1,241 | 1,250 | 1,218 | 1,224 | -4.38% | 30,400 | 48億6576万 | +0.74% |
| 03/08 | 1,261 | 1,300 | 1,233 | 1,280 | +1.51% | 19,200 | 50億8838万 | +5.52% |
| 03/07 | 1,308 | 1,335 | 1,249 | 1,261 | -4.54% | 27,600 | 50億1285万 | +4.3% |
| 03/06 | 1,292 | 1,370 | 1,285 | 1,321 | +0.76% | 17,900 | 52億5137万 | +9.72% |
| 03/05 | 1,373 | 1,373 | 1,311 | 1,311 | -4.59% | 42,100 | 52億1161万 | +9.52% |
| 03/04 | 1,214 | 1,514 | 1,214 | 1,374 | +13.18% | 167,100 | 54億6206万 | +15.37% |
| 03/01 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 03/01 | （自社株買い）取締役会(令和6年2月7日)での決議状況(取得期間令和6年2月8日～令和6年2月8日) |
| 03/01 | 1,209 | 1,214 | 1,202 | 1,214 | +0.33% | 5,400 | 48億2601万 | +2.79% |
| 02/29 | 1,223 | 1,223 | 1,208 | 1,210 | -0.08% | 5,800 | 48億1011万 | +2.72% |
| 02/28 | 1,205 | 1,218 | 1,200 | 1,211 | +1% | 6,700 | 48億1408万 | +2.98% |
| 02/27 | 1,190 | 1,199 | 1,190 | 1,199 | +0.76% | 3,300 | 47億6638万 | +2.22% |
| 02/26 | 1,186 | 1,196 | 1,185 | 1,190 | +0.42% | 4,800 | 47億3060万 | +1.62% |
| 02/22 | 1,180 | 1,185 | 1,174 | 1,185 | +0.68% | 3,200 | 47億1073万 | +1.37% |
| 02/21 | 1,178 | 1,195 | 1,173 | 1,177 | -0.08% | 3,800 | 46億7892万 | +0.86% |
| 02/20 | 1,173 | 1,178 | 1,173 | 1,178 | +0.43% | 4,600 | 46億8290万 | +1.03% |
| 02/19 | 1,177 | 1,180 | 1,171 | 1,173 | 0% | 4,200 | 46億6302万 | +0.77% |
| 02/16 | 1,171 | 1,182 | 1,171 | 1,173 | -0.17% | 3,200 | 46億6302万 | +0.86% |
| 02/15 | 1,186 | 1,188 | 1,169 | 1,175 | -0.51% | 6,200 | 46億7097万 | +1.12% |
| 02/14 | 1,200 | 1,219 | 1,171 | 1,181 | -1.83% | 13,200 | 46億9482万 | +1.81% |
| 02/13 | 1,191 | 1,239 | 1,186 | 1,203 | +1.09% | 8,900 | 47億8228万 | +3.8% |
| 02/09 | 1,194 | 1,200 | 1,170 | 1,190 | +0.42% | 8,300 | 47億3060万 | +2.85% |
| 02/08 | （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及び自己株式の取得終了に関するお知らせ |
| 02/08 | 1,200 | 1,200 | 1,159 | 1,185 | -1.25% | 21,500 | 47億1073万 | +2.6% |
| 02/07 | （IR情報）16:00 令和6年3月期第3四半期決算短信〔日本基準〕(非連結)補足資料 |
| 02/07 | （IR情報）16:00 令和6年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/07 | （IR情報）16:00 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けに関するお知らせ |
| 02/07 | 1,192 | 1,200 | 1,180 | 1,200 | +1.35% | 12,700 | 47億7036万 | +4.08% |
| 02/06 | 1,182 | 1,190 | 1,182 | 1,184 | 0% | 2,200 | 47億675万 | +3.05% |
| 02/05 | 1,202 | 1,213 | 1,177 | 1,184 | -0.67% | 5,900 | 47億675万 | +3.32% |
| 02/02 | 1,176 | 1,200 | 1,176 | 1,192 | +1.45% | 8,900 | 47億3855万 | +4.29% |
| 02/01 | 1,170 | 1,180 | 1,170 | 1,175 | +0.69% | 4,400 | 46億7097万 | +2.98% |
| 01/31 | 1,167 | 1,167 | 1,160 | 1,167 | +0.78% | 1,800 | 46億3917万 | +2.46% |
| 01/30 | 1,151 | 1,179 | 1,151 | 1,158 | +1.05% | 8,600 | 46億339万 | +1.76% |
| 01/29 | 1,143 | 1,150 | 1,143 | 1,146 | +0.53% | 3,600 | 45億5569万 | +0.88% |
| 01/26 | 1,145 | 1,146 | 1,140 | 1,140 | -0.44% | 4,600 | 45億3184万 | +0.44% |
| 01/25 | 1,138 | 1,147 | 1,135 | 1,145 | +0.7% | 2,800 | 45億5171万 | +0.97% |
| 01/24 | 1,145 | 1,148 | 1,137 | 1,137 | -0.61% | 3,900 | 45億1991万 | +0.44% |
| 01/23 | 1,152 | 1,156 | 1,144 | 1,144 | -0.69% | 4,300 | 45億4774万 | +1.24% |
| 01/22 | 1,143 | 1,155 | 1,143 | 1,152 | +1.05% | 3,800 | 45億7954万 | +2.22% |
| 01/19 | 1,138 | 1,140 | 1,122 | 1,140 | +0.62% | 7,200 | 45億3184万 | +1.33% |
| 01/18 | 1,138 | 1,138 | 1,120 | 1,133 | -0.79% | 6,000 | 45億401万 | +0.89% |
| 01/17 | 1,141 | 1,148 | 1,141 | 1,142 | +0.09% | 2,200 | 45億3979万 | +1.96% |
| 01/16 | 1,149 | 1,149 | 1,133 | 1,141 | +0.26% | 2,100 | 45億3581万 | +2.15% |
| 01/15 | 1,129 | 1,149 | 1,125 | 1,138 | 0% | 10,000 | 45億2389万 | +2.25% |
| 01/12 | 1,144 | 1,150 | 1,130 | 1,138 | -1.04% | 7,300 | 45億2389万 | +2.52% |
| 01/11 | 1,148 | 1,150 | 1,143 | 1,150 | +0.26% | 6,200 | 45億7159万 | +3.88% |
| 01/10 | 1,149 | 1,154 | 1,147 | 1,147 | +0.17% | 3,400 | 45億5966万 | +3.89% |
| 01/09 | 1,156 | 1,157 | 1,145 | 1,145 | -0.43% | 5,500 | 45億5171万 | +4.09% |
| 01/05 | 1,142 | 1,152 | 1,140 | 1,150 | +0.7% | 7,400 | 45億7159万 | +4.83% |
| 01/04 | 1,136 | 1,160 | 1,116 | 1,142 | +0.62% | 11,600 | 45億3979万 | +4.39% |
| 2023 |
| 12/29 | 1,112 | 1,136 | 1,109 | 1,135 | +2.07% | 6,700 | 45億1196万 | +4.03% |
| 12/28 | 1,085 | 1,112 | 1,085 | 1,112 | +1.37% | 7,200 | 44億2053万 | +2.21% |
| 12/27 | 1,115 | 1,115 | 1,083 | 1,097 | -1.61% | 7,400 | 43億6090万 | +1.01% |
| 12/26 | 1,127 | 1,127 | 1,105 | 1,115 | -1.06% | 3,000 | 44億3245万 | +2.86% |
| 12/25 | 1,142 | 1,142 | 1,124 | 1,127 | -1.31% | 3,900 | 44億8016万 | +4.16% |
| 12/22 | 1,158 | 1,187 | 1,142 | 1,142 | +0.09% | 8,100 | 45億3979万 | +5.84% |
| 12/21 | 1,111 | 1,150 | 1,111 | 1,141 | +2.7% | 16,600 | 45億3581万 | +6.04% |
| 12/20 | 1,104 | 1,117 | 1,087 | 1,111 | +0.54% | 6,600 | 44億1655万 | +3.64% |
| 12/19 | 1,117 | 1,130 | 1,065 | 1,105 | -1.07% | 14,600 | 43億9270万 | +3.37% |
| 12/18 | 1,085 | 1,117 | 1,085 | 1,117 | +2.67% | 14,500 | 44億4041万 | +4.69% |
| 12/15 | 1,063 | 1,111 | 1,061 | 1,088 | 0% | 7,600 | 43億2512万 | +2.26% |
| 12/14 | 1,103 | 1,117 | 1,083 | 1,088 | -0.18% | 7,600 | 43億2512万 | +2.45% |
| 12/13 | 1,096 | 1,104 | 1,090 | 1,090 | -0.55% | 4,800 | 43億3307万 | +2.73% |
| 12/12 | 1,077 | 1,100 | 1,075 | 1,096 | +0.18% | 5,900 | 43億5692万 | +3.4% |
| 12/11 | 1,060 | 1,094 | 1,048 | 1,094 | +4.59% | 13,700 | 43億4897万 | +3.4% |
| 12/08 | 1,057 | 1,057 | 1,041 | 1,046 | -1.23% | 5,000 | 41億5816万 | -0.95% |
| 12/07 | 1,065 | 1,065 | 1,059 | 1,059 | -0.09% | 2,200 | 42億984万 | +0.28% |
| 12/06 | 1,060 | 1,069 | 1,059 | 1,060 | 0% | 3,700 | 42億1381万 | +0.28% |
| 12/05 | 1,064 | 1,067 | 1,059 | 1,060 | -0.38% | 5,700 | 42億1381万 | +0.19% |
| 12/04 | 1,067 | 1,068 | 1,059 | 1,064 | +0.57% | 4,800 | 42億2971万 | +0.38% |
| 12/01 | 1,065 | 1,070 | 1,058 | 1,058 | -0.28% | 2,600 | 42億586万 | -0.19% |
| 11/30 | 1,058 | 1,072 | 1,056 | 1,061 | +0.09% | 3,800 | 42億1779万 | -0.09% |
| 11/29 | 1,068 | 1,068 | 1,051 | 1,060 | -0.93% | 4,000 | 42億1381万 | -0.28% |
| 11/28 | 1,070 | 1,070 | 1,054 | 1,070 | -0.19% | 5,300 | 42億5357万 | +0.56% |
| 11/27 | 1,063 | 1,072 | 1,058 | 1,072 | +0.85% | 5,700 | 42億6152万 | +0.66% |
| 11/24 | 1,063 | 1,063 | 1,060 | 1,063 | 0% | 2,800 | 42億2574万 | -0.28% |
