| 2024 |
| 04/26 | 1,806 | 1,806 | 1,778 | 1,778 | -1.11% | 57,200 | 123億1158万 | +0.57% |
| 04/25 | 1,795 | 1,798 | 1,780 | 1,798 | +0.39% | 9,600 | 124億5007万 | +1.81% |
| 04/24 | 1,791 | 1,791 | 1,775 | 1,791 | +0.17% | 8,000 | 124億160万 | +1.59% |
| 04/23 | 1,782 | 1,789 | 1,771 | 1,788 | +0.62% | 6,000 | 123億8082万 | +1.59% |
| 04/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.05%） |
| 04/22 | 1,774 | 1,777 | 1,766 | 1,777 | +0.45% | 6,400 | 123億465万 | +1.14% |
| 04/19 | 1,777 | 1,785 | 1,761 | 1,769 | -0.11% | 9,800 | 122億4926万 | +0.8% |
| 04/18 | 1,770 | 1,773 | 1,760 | 1,771 | +0.06% | 5,500 | 122億6311万 | +1.03% |
| 04/17 | 1,784 | 1,784 | 1,760 | 1,770 | 0% | 12,700 | 122億5618万 | +1.09% |
| 04/16 | 1,786 | 1,786 | 1,770 | 1,770 | -0.78% | 8,500 | 122億5618万 | +1.26% |
| 04/15 | 1,789 | 1,789 | 1,775 | 1,784 | +0.28% | 11,000 | 123億5312万 | +2.18% |
| 04/12 | 1,793 | 1,793 | 1,771 | 1,779 | -0.11% | 11,000 | 123億1850万 | +2.12% |
| 04/11 | 1,775 | 1,787 | 1,771 | 1,781 | +0.34% | 9,600 | 123億3235万 | +2.36% |
| 04/10 | 1,787 | 1,790 | 1,775 | 1,775 | -0.62% | 11,700 | 122億9081万 | +2.19% |
| 04/09 | 1,799 | 1,799 | 1,776 | 1,786 | +0.68% | 16,500 | 123億6697万 | +3% |
| 04/08 | 1,820 | 1,820 | 1,770 | 1,774 | -1.77% | 23,800 | 122億8388万 | +2.48% |
| 04/05 | 1,815 | 1,815 | 1,786 | 1,806 | +0.06% | 14,900 | 125億546万 | +4.45% |
| 04/04 | 1,829 | 1,829 | 1,790 | 1,805 | +1.23% | 14,900 | 124億9854万 | +4.7% |
| 04/03 | 1,831 | 1,831 | 1,766 | 1,783 | +1.83% | 31,500 | 123億4620万 | +3.66% |
| 04/02 | 1,745 | 1,755 | 1,740 | 1,751 | +1.33% | 21,800 | 121億2462万 | +1.98% |
| 04/01 | 1,743 | 1,743 | 1,728 | 1,728 | -0.58% | 7,900 | 119億6536万 | +0.7% |
| 03/29 | 1,729 | 1,741 | 1,724 | 1,738 | +1.05% | 13,100 | 120億3460万 | +1.34% |
| 03/28 | 1,724 | 1,729 | 1,716 | 1,720 | -0.35% | 14,700 | 119億996万 | +0.35% |
| 03/27 | 1,722 | 1,728 | 1,720 | 1,726 | +0.23% | 7,200 | 119億5151万 | +0.7% |
| 03/26 | 1,725 | 1,727 | 1,718 | 1,722 | -0.35% | 7,100 | 119億2381万 | +0.53% |
| 03/25 | 1,725 | 1,729 | 1,718 | 1,728 | +0.17% | 10,000 | 119億6536万 | +0.93% |
| 03/22 | 1,722 | 1,725 | 1,716 | 1,725 | +0.12% | 4,400 | 119億4459万 | +0.88% |
| 03/21 | 1,725 | 1,725 | 1,717 | 1,723 | 0% | 7,500 | 119億3074万 | +0.82% |
| 03/19 | 1,725 | 1,725 | 1,713 | 1,723 | +0.17% | 6,600 | 119億3074万 | +0.88% |
| 03/18 | 1,720 | 1,720 | 1,712 | 1,720 | +0.29% | 3,900 | 119億996万 | +0.76% |
| 03/15 | 1,715 | 1,715 | 1,703 | 1,715 | -0.06% | 3,100 | 118億7534万 | +0.53% |
| 03/14 | 1,715 | 1,716 | 1,705 | 1,716 | +0.06% | 2,900 | 118億8227万 | +0.59% |
| 03/13 | 1,715 | 1,715 | 1,705 | 1,715 | +0.29% | 2,400 | 118億7534万 | +0.53% |
| 03/12 | 1,714 | 1,714 | 1,702 | 1,710 | +0.23% | 3,500 | 118億4072万 | +0.23% |
| 03/11 | 1,700 | 1,706 | 1,697 | 1,706 | +0.12% | 9,700 | 118億1302万 | +0.06% |
| 03/08 | 1,702 | 1,714 | 1,702 | 1,704 | -0.58% | 6,900 | 117億9917万 | -0.06% |
| 03/07 | 1,718 | 1,718 | 1,710 | 1,714 | +0.06% | 2,700 | 118億6842万 | +0.47% |
| 03/06 | 1,708 | 1,716 | 1,708 | 1,713 | +0.23% | 5,000 | 118億6149万 | +0.47% |
| 03/05 | 1,708 | 1,710 | 1,701 | 1,709 | +0.06% | 3,500 | 118億3379万 | +0.29% |
| 03/04 | 1,703 | 1,710 | 1,700 | 1,708 | 0% | 11,000 | 118億2687万 | +0.23% |
| 03/01 | 1,715 | 1,715 | 1,700 | 1,708 | +0.41% | 7,100 | 118億2687万 | +0.23% |
| 02/29 | 1,706 | 1,707 | 1,700 | 1,701 | 0% | 7,500 | 117億7840万 | -0.18% |
| 02/28 | 1,704 | 1,709 | 1,701 | 1,701 | -0.47% | 7,200 | 117億7840万 | -0.18% |
| 02/27 | 1,704 | 1,712 | 1,702 | 1,709 | -0.12% | 5,500 | 118億3379万 | +0.29% |
| 02/26 | 1,723 | 1,723 | 1,710 | 1,711 | -0.47% | 12,100 | 118億4764万 | +0.47% |
| 02/22 | 1,710 | 1,720 | 1,708 | 1,719 | +0.53% | 11,100 | 119億304万 | +0.94% |
| 02/21 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/21 | 1,705 | 1,710 | 1,703 | 1,710 | +0.29% | 8,300 | 118億4072万 | +0.53% |
| 02/20 | 1,704 | 1,709 | 1,704 | 1,705 | +0.35% | 7,200 | 118億610万 | +0.24% |
| 02/19 | 1,699 | 1,704 | 1,696 | 1,699 | 0% | 6,900 | 117億6455万 | -0.12% |
| 02/16 | 1,712 | 1,712 | 1,689 | 1,699 | +0.59% | 9,700 | 117億6455万 | -0.12% |
| 02/15 | 1,700 | 1,700 | 1,689 | 1,689 | -0.41% | 14,800 | 116億9531万 | -0.71% |
| 02/14 | 1,700 | 1,705 | 1,696 | 1,696 | -0.35% | 12,800 | 117億4378万 | -0.35% |
| 02/13 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,717 | 1,717 | 1,699 | 1,702 | +0.12% | 8,100 | 117億8532万 | 0% |
| 02/09 | 1,701 | 1,707 | 1,699 | 1,700 | -0.12% | 3,100 | 117億7148万 | -0.12% |
| 02/08 | 1,703 | 1,709 | 1,699 | 1,702 | -0.53% | 7,600 | 117億8532万 | 0% |
| 02/07 | 1,710 | 1,711 | 1,701 | 1,711 | +0.47% | 5,400 | 118億4764万 | +0.53% |
| 02/06 | 1,715 | 1,716 | 1,703 | 1,703 | -0.47% | 5,300 | 117億9225万 | +0.12% |
| 02/05 | 1,714 | 1,720 | 1,707 | 1,711 | +0.23% | 10,000 | 118億4764万 | +0.53% |
| 02/02 | 1,708 | 1,709 | 1,703 | 1,707 | +0.23% | 4,100 | 118億1995万 | +0.23% |
| 02/01 | 1,711 | 1,711 | 1,701 | 1,703 | -0.64% | 4,800 | 117億9225万 | 0% |
| 01/31 | 1,697 | 1,714 | 1,693 | 1,714 | +1.3% | 12,700 | 118億6842万 | +0.59% |
| 01/30 | 1,703 | 1,703 | 1,690 | 1,692 | -0.53% | 44,100 | 117億1608万 | -0.76% |
| 01/29 | 1,700 | 1,707 | 1,698 | 1,701 | +0.06% | 9,600 | 117億7840万 | -0.29% |
| 01/26 | 1,705 | 1,707 | 1,698 | 1,700 | -0.29% | 9,300 | 117億7148万 | -0.35% |
| 01/25 | 1,705 | 1,706 | 1,700 | 1,705 | +0.18% | 8,800 | 118億610万 | -0.12% |
| 01/24 | 1,706 | 1,707 | 1,699 | 1,702 | +0.12% | 9,800 | 117億8532万 | -0.29% |
| 01/23 | 1,703 | 1,706 | 1,697 | 1,700 | -0.23% | 18,700 | 117億7148万 | -0.41% |
| 01/22 | 1,705 | 1,705 | 1,696 | 1,704 | +0.53% | 17,900 | 117億9917万 | -0.18% |
| 01/19 | 1,691 | 1,696 | 1,691 | 1,695 | -0.06% | 8,000 | 117億3685万 | -0.76% |
| 01/18 | 1,686 | 1,696 | 1,686 | 1,696 | +0.41% | 6,000 | 117億4378万 | -0.76% |
| 01/17 | 1,700 | 1,702 | 1,689 | 1,689 | -0.3% | 13,500 | 116億9531万 | -1.17% |
| 01/16 | 1,700 | 1,700 | 1,687 | 1,694 | -0.35% | 15,100 | 117億2993万 | -0.94% |
| 01/15 | 1,710 | 1,710 | 1,697 | 1,700 | -0.18% | 13,400 | 117億7148万 | -0.7% |
| 01/12 | 1,703 | 1,709 | 1,691 | 1,703 | -0.35% | 24,200 | 117億9225万 | -0.58% |
| 01/11 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.21%） |
| 01/11 | 1,712 | 1,712 | 1,703 | 1,709 | +0.35% | 7,700 | 118億3379万 | -0.29% |
| 01/10 | 1,700 | 1,707 | 1,695 | 1,703 | +0.24% | 12,200 | 117億9225万 | -0.7% |
| 01/09 | 1,693 | 1,704 | 1,690 | 1,699 | -0.29% | 20,600 | 117億6455万 | -0.99% |
| 01/05 | 1,700 | 1,708 | 1,697 | 1,704 | -0.47% | 13,300 | 117億9917万 | -0.76% |
| 01/04 | 1,709 | 1,714 | 1,692 | 1,712 | +1.24% | 8,200 | 118億5457万 | -0.35% |
| 2023 |
| 12/29 | 1,694 | 1,705 | 1,690 | 1,691 | -0.18% | 6,500 | 117億916万 | -1.63% |
| 12/28 | 1,669 | 1,705 | 1,660 | 1,694 | -2.02% | 15,700 | 117億2993万 | -1.51% |
| 12/27 | 1,722 | 1,731 | 1,721 | 1,729 | +0.41% | 18,700 | 119億7228万 | +0.52% |
| 12/26 | 1,725 | 1,725 | 1,719 | 1,722 | -0.17% | 9,300 | 119億2381万 | +0.17% |
| 12/25 | 1,725 | 1,726 | 1,714 | 1,725 | +0.12% | 13,000 | 119億4459万 | +0.41% |
| 12/22 | 1,726 | 1,727 | 1,721 | 1,723 | -0.06% | 5,100 | 119億3074万 | +0.29% |
| 12/21 | 1,726 | 1,728 | 1,712 | 1,724 | +0.41% | 10,700 | 119億3766万 | +0.35% |
| 12/20 | （IR情報）17:30 2023年12月期配当予想の修正に関するお知らせ |
| 12/20 | 1,719 | 1,719 | 1,706 | 1,717 | 0% | 5,200 | 118億8919万 | -0.06% |
| 12/19 | 1,706 | 1,717 | 1,700 | 1,717 | +0.23% | 3,800 | 118億8919万 | -0.06% |
| 12/18 | 1,720 | 1,720 | 1,701 | 1,713 | +0.06% | 3,900 | 118億6149万 | -0.29% |
| 12/15 | 1,717 | 1,717 | 1,703 | 1,712 | +0.65% | 2,900 | 118億5457万 | -0.41% |
| 12/14 | 1,718 | 1,718 | 1,701 | 1,701 | -0.47% | 4,900 | 117億7840万 | -1.05% |
| 12/13 | 1,710 | 1,710 | 1,705 | 1,709 | -0.29% | 3,400 | 118億3379万 | -0.58% |
| 12/12 | 1,723 | 1,723 | 1,714 | 1,714 | -0.23% | 1,300 | 118億6842万 | -0.29% |
| 12/11 | 1,721 | 1,721 | 1,705 | 1,718 | +0.76% | 3,100 | 118億9611万 | -0.06% |
| 12/08 | 1,716 | 1,719 | 1,705 | 1,705 | -0.64% | 7,200 | 118億610万 | -0.87% |
| 12/07 | 1,730 | 1,730 | 1,716 | 1,716 | -0.81% | 6,500 | 118億8227万 | -0.23% |
| 12/06 | 1,725 | 1,739 | 1,725 | 1,730 | +0.12% | 3,900 | 119億7921万 | +0.58% |
| 12/05 | 1,730 | 1,739 | 1,725 | 1,728 | -0.58% | 5,000 | 119億6536万 | +0.58% |
| 12/04 | 1,736 | 1,738 | 1,730 | 1,738 | +0.29% | 5,100 | 120億3460万 | +1.16% |
| 12/01 | 1,732 | 1,738 | 1,729 | 1,733 | +0.06% | 5,700 | 119億9998万 | +0.99% |
| 11/30 | 1,728 | 1,732 | 1,721 | 1,732 | +0.23% | 5,000 | 119億9306万 | +0.99% |
