| 2022 |
| 04/22 | 255 | 255 | 246 | 255 | -1.16% | 69,800 | 55億1080万 | -0.39% |
| 04/21 | 259 | 261 | 255 | 258 | -0.39% | 23,400 | 55億7563万 | +1.57% |
| 04/20 | 261 | 265 | 257 | 259 | -0.38% | 88,300 | 55億9724万 | +2.78% |
| 04/19 | 265 | 265 | 254 | 260 | -1.89% | 97,600 | 56億1886万 | +4% |
| 04/18 | 271 | 271 | 263 | 265 | -2.21% | 35,700 | 57億2691万 | +6.85% |
| 04/15 | 269 | 272 | 269 | 271 | -0.73% | 41,300 | 58億5658万 | +10.61% |
| 04/14 | 273 | 275 | 269 | 273 | 0% | 50,600 | 58億9980万 | +12.35% |
| 04/13 | 271 | 277 | 269 | 273 | +0.74% | 115,700 | 58億9980万 | +13.75% |
| 04/12 | 262 | 275 | 262 | 271 | +3.44% | 210,400 | 58億5658万 | +14.83% |
| 04/11 | 276 | 276 | 262 | 262 | -4.38% | 112,400 | 56億6208万 | +11.97% |
| 04/08 | 268 | 277 | 268 | 274 | +2.24% | 91,900 | 59億2141万 | +18.1% |
| 04/07 | 274 | 277 | 268 | 268 | -4.29% | 130,400 | 57億9174万 | +17.03% |
| 04/06 | 274 | 283 | 271 | 280 | +1.82% | 325,100 | 60億5108万 | +23.35% |
| 04/05 | 271 | 279 | 267 | 275 | +3.38% | 327,300 | 59億4302万 | +22.77% |
| 04/04 | 258 | 267 | 253 | 266 | +5.98% | 217,600 | 57億4852万 | +19.82% |
| 04/01 | 250 | 262 | 248 | 251 | -1.57% | 296,800 | 54億2436万 | +14.09% |
| 03/31 | 247 | 256 | 247 | 255 | +2.82% | 242,700 | 55億1080万 | +16.97% |
| 03/30 | 231 | 256 | 231 | 248 | +5.98% | 242,500 | 53億5952万 | +14.81% |
| 03/29 | 230 | 237 | 230 | 234 | +0.86% | 53,800 | 50億5697万 | +9.35% |
| 03/28 | 236 | 236 | 231 | 232 | -1.28% | 66,500 | 50億1375万 | +8.92% |
| 03/25 | 240 | 241 | 235 | 235 | -2.89% | 70,700 | 50億7858万 | +10.85% |
| 03/24 | 229 | 243 | 229 | 242 | +5.22% | 166,800 | 52億2986万 | +14.15% |
| 03/23 | 229 | 235 | 229 | 230 | -0.43% | 99,100 | 49億7053万 | +9.52% |
| 03/22 | 225 | 231 | 225 | 231 | +2.67% | 185,300 | 49億9214万 | +10% |
| 03/18 | 214 | 226 | 213 | 225 | +6.64% | 578,000 | 48億6247万 | +7.66% |
| 03/17 | 212 | 215 | 210 | 211 | +0.48% | 55,100 | 45億5992万 | +0.48% |
| 03/16 | 207 | 210 | 206 | 210 | +1.45% | 33,800 | 45億3831万 | -0.47% |
| 03/15 | 203 | 207 | 203 | 207 | +0.98% | 16,800 | 44億7347万 | -1.9% |
| 03/14 | 201 | 209 | 201 | 205 | +1.49% | 41,100 | 44億3025万 | -3.3% |
| 03/11 | 200 | 206 | 199 | 202 | -1.46% | 37,700 | 43億6542万 | -5.16% |
| 03/10 | 198 | 208 | 198 | 205 | +4.59% | 93,200 | 44億3025万 | -4.21% |
| 03/09 | 198 | 203 | 196 | 196 | -0.51% | 63,400 | 42億3575万 | -8.84% |
| 03/08 | 202 | 205 | 196 | 197 | -3.9% | 167,800 | 42億5736万 | -8.8% |
| 03/07 | 206 | 206 | 202 | 205 | -1.91% | 118,400 | 44億3025万 | -5.53% |
| 03/04 | 210 | 210 | 205 | 209 | -0.48% | 64,500 | 45億1669万 | -3.69% |
| 03/03 | 213 | 217 | 209 | 210 | -2.33% | 57,300 | 45億3831万 | -3.67% |
| 03/02 | 214 | 216 | 212 | 215 | 0% | 47,800 | 46億4636万 | -1.38% |
| 03/01 | 211 | 217 | 211 | 215 | +0.47% | 68,900 | 46億4636万 | -1.38% |
| 02/28 | 211 | 214 | 208 | 214 | +3.38% | 48,400 | 46億2475万 | -2.28% |
| 02/25 | 203 | 210 | 203 | 207 | +2.48% | 76,800 | 44億7347万 | -5.91% |
| 02/24 | 204 | 206 | 202 | 202 | -2.42% | 173,100 | 43億6542万 | -8.6% |
| 02/22 | 206 | 208 | 204 | 207 | -0.48% | 253,600 | 44億7347万 | -7.17% |
| 02/21 | 212 | 212 | 207 | 208 | -1.89% | 43,100 | 44億9508万 | -7.14% |
| 02/18 | 208 | 213 | 207 | 212 | +0.95% | 62,800 | 45億8153万 | -5.78% |
| 02/17 | 215 | 217 | 210 | 210 | -1.41% | 51,900 | 45億3831万 | -7.49% |
| 02/16 | 217 | 218 | 213 | 213 | +1.91% | 48,000 | 46億314万 | -6.58% |
| 02/15 | 212 | 221 | 209 | 209 | -2.34% | 84,300 | 45億1669万 | -8.73% |
| 02/14 | 203 | 216 | 203 | 214 | -6.14% | 346,000 | 46億2475万 | -6.96% |
| 02/10 | 15:30 2022年3月期通期連結業績予想の修正および特別損失計上に関するお知らせ |
| 02/10 | 15:30 2022年3月期第3四半期累計決算概要 |
| 02/10 | 15:30 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 236 | 238 | 228 | 228 | -2.98% | 132,500 | 49億2730万 | -1.3% |
| 02/09 | 232 | 236 | 232 | 235 | +2.17% | 54,200 | 50億7858万 | +0.43% |
| 02/08 | 230 | 232 | 229 | 230 | +0.88% | 27,700 | 49億7053万 | -1.29% |
| 02/07 | 231 | 232 | 227 | 228 | -1.3% | 58,400 | 49億2730万 | -2.15% |
| 02/04 | 226 | 233 | 224 | 231 | +2.21% | 69,200 | 49億9214万 | -1.28% |
| 02/03 | 230 | 232 | 225 | 226 | -4.24% | 108,600 | 48億8408万 | -3% |
| 02/02 | 229 | 237 | 222 | 236 | +6.31% | 258,100 | 51億19万 | +1.29% |
| 02/01 | 225 | 228 | 222 | 222 | +0.45% | 82,300 | 47億9764万 | -4.72% |
| 01/31 | 216 | 224 | 216 | 221 | +2.79% | 80,600 | 47億7603万 | -5.15% |
| 01/28 | 214 | 216 | 210 | 215 | +1.9% | 121,400 | 46億4636万 | -7.73% |
| 01/27 | 223 | 224 | 208 | 211 | -4.09% | 395,400 | 45億5992万 | -9.44% |
| 01/26 | 214 | 223 | 214 | 220 | +4.27% | 280,900 | 47億5442万 | -5.98% |
| 01/25 | 228 | 228 | 210 | 211 | -7.46% | 621,600 | 45億5992万 | -9.83% |
| 01/24 | 231 | 233 | 224 | 228 | -2.98% | 162,900 | 49億2730万 | -2.98% |
| 01/21 | 230 | 238 | 225 | 235 | -0.42% | 215,300 | 50億7858万 | -0.42% |
| 01/20 | 232 | 238 | 226 | 236 | +1.29% | 243,200 | 51億19万 | 0% |
| 01/19 | 242 | 245 | 228 | 233 | -4.9% | 219,500 | 50億3536万 | -1.69% |
| 01/18 | 240 | 250 | 240 | 245 | +2.51% | 147,300 | 52億9469万 | +2.94% |
| 01/17 | 246 | 246 | 239 | 239 | -1.65% | 100,700 | 51億6502万 | +0.42% |
| 01/14 | 244 | 246 | 240 | 243 | -1.62% | 163,600 | 52億5147万 | +1.25% |
| 01/13 | 242 | 250 | 241 | 247 | +0.82% | 200,000 | 53億3791万 | +2.92% |
| 01/12 | 236 | 245 | 236 | 245 | +2.51% | 265,900 | 52億9469万 | +2.08% |
| 01/11 | 232 | 241 | 232 | 239 | +1.27% | 306,600 | 51億6502万 | -0.42% |
| 01/07 | 242 | 243 | 229 | 236 | -4.07% | 751,500 | 51億19万 | -1.26% |
| 01/06 | 255 | 260 | 242 | 246 | -13.07% | 2,565,000 | 53億1630万 | +2.93% |
| 01/05 | 232 | 309 | 230 | 283 | +22.51% | 8,555,300 | 61億1591万 | +18.41% |
| 01/04 | 234 | 235 | 231 | 231 | +0.87% | 68,000 | 49億9214万 | -2.94% |
| 2021 |
| 12/30 | 228 | 231 | 226 | 229 | -0.43% | 75,300 | 49億4891万 | -4.58% |
| 12/29 | 222 | 232 | 222 | 230 | +3.6% | 184,800 | 49億7053万 | -4.96% |
| 12/28 | 220 | 225 | 220 | 222 | +0.45% | 185,800 | 47億9764万 | -9.39% |
| 12/27 | 224 | 226 | 220 | 221 | -2.64% | 288,100 | 47億7603万 | -10.53% |
| 12/24 | 230 | 233 | 227 | 227 | -0.44% | 168,100 | 49億569万 | -9.2% |
| 12/23 | 224 | 229 | 224 | 228 | +1.79% | 88,200 | 49億2730万 | -9.88% |
| 12/22 | 225 | 229 | 224 | 224 | -0.88% | 147,900 | 48億4086万 | -11.81% |
| 12/21 | 219 | 227 | 218 | 226 | +3.67% | 308,800 | 48億8408万 | -11.72% |
| 12/20 | 228 | 230 | 217 | 218 | -5.63% | 409,900 | 47億1119万 | -15.5% |
| 12/17 | 237 | 238 | 231 | 231 | -3.35% | 173,100 | 49億9214万 | -11.49% |
| 12/16 | 243 | 246 | 238 | 239 | -1.65% | 166,900 | 51億6502万 | -9.13% |
| 12/15 | 239 | 247 | 239 | 243 | -1.22% | 110,900 | 52億5147万 | -7.95% |
| 12/14 | 248 | 251 | 241 | 246 | -1.99% | 180,900 | 53億1630万 | -7.52% |
| 12/13 | 251 | 256 | 246 | 251 | +0.4% | 142,500 | 54億2436万 | -6.34% |
| 12/10 | 262 | 264 | 249 | 250 | -6.37% | 321,200 | 54億275万 | -7.06% |
| 12/09 | 273 | 273 | 261 | 267 | -0.37% | 225,700 | 57億7013万 | -1.48% |
| 12/08 | 263 | 275 | 259 | 268 | +1.9% | 307,100 | 57億9174万 | -1.47% |
| 12/07 | 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取得終了ならびに主要株主の異動に関するお知らせ |
| 12/07 | 253 | 264 | 245 | 263 | +10.04% | 613,400 | 56億8369万 | -3.66% |
| 12/06 | 16:30 兼松株式会社との資本提携解消、並びに自己株式の取得及び自己株式立会外買付取引 |
| 12/06 | 240 | 242 | 238 | 239 | +0.42% | 236,600 | 51億6502万 | -12.77% |
| 12/03 | 233 | 240 | 228 | 238 | +3.48% | 212,300 | 51億4341万 | -14.08% |
| 12/02 | 231 | 236 | 226 | 230 | -1.71% | 358,600 | 49億7053万 | -17.86% |
| 12/01 | 238 | 242 | 229 | 234 | -1.68% | 477,600 | 50億5697万 | -17.31% |
| 11/30 | 251 | 255 | 237 | 238 | -4.42% | 589,300 | 51億4341万 | -16.78% |
| 11/29 | 271 | 275 | 246 | 249 | -11.07% | 924,600 | 53億8113万 | -13.84% |
| 11/26 | 290 | 297 | 274 | 280 | -2.1% | 899,300 | 60億5108万 | -3.78% |
