| 2024 |
| 04/25 | 2,535 | 2,535 | 2,509 | 2,513 | -0.55% | 259,600 | 2329億9163万 | -2.48% |
| 04/24 | 2,530 | 2,535 | 2,509 | 2,527 | -0.79% | 381,800 | 2342億8963万 | -2.17% |
| 04/23 | 2,528 | 2,556 | 2,518 | 2,547 | +0.63% | 276,300 | 2361億4392万 | -1.62% |
| 04/22 | 2,495 | 2,539 | 2,490 | 2,531 | +2.39% | 374,200 | 2346億6049万 | -2.39% |
| 04/19 | 2,522 | 2,522 | 2,465 | 2,472 | -2.29% | 409,400 | 2291億9033万 | -4.85% |
| 04/18 | 2,530 | 2,545 | 2,522 | 2,530 | 0% | 204,400 | 2345億6778万 | -2.88% |
| 04/17 | 2,560 | 2,566 | 2,530 | 2,530 | -1.13% | 221,500 | 2345億6778万 | -2.95% |
| 04/16 | 2,578 | 2,579 | 2,552 | 2,559 | -0.74% | 238,300 | 2372億5650万 | -1.92% |
| 04/15 | 2,575 | 2,580 | 2,551 | 2,578 | -0.04% | 231,600 | 2390億1807万 | -1.23% |
| 04/12 | 2,558 | 2,588 | 2,546 | 2,579 | +1.06% | 339,300 | 2391億1079万 | -1.3% |
| 04/11 | 2,575 | 2,575 | 2,546 | 2,552 | -1.09% | 264,400 | 2366億750万 | -2.41% |
| 04/10 | 2,576 | 2,591 | 2,576 | 2,580 | +0.19% | 151,500 | 2392億350万 | -1.49% |
| 04/09 | 2,604 | 2,604 | 2,575 | 2,575 | -0.73% | 190,300 | 2418億4281万 | -1.76% |
| 04/08 | 2,565 | 2,600 | 2,561 | 2,594 | +1.37% | 237,200 | 2405億151万 | -1.11% |
| 04/05 | 2,556 | 2,573 | 2,538 | 2,559 | +0.39% | 249,000 | 2372億5650万 | -2.55% |
| 04/04 | 2,575 | 2,576 | 2,543 | 2,549 | -0.86% | 397,100 | 2363億2935万 | -3.12% |
| 04/03 | 2,562 | 2,575 | 2,542 | 2,571 | +0.16% | 414,000 | 2383億6907万 | -2.47% |
| 04/02 | 2,632 | 2,640 | 2,566 | 2,567 | -2.47% | 470,700 | 2379億9821万 | -2.8% |
| 04/01 | 2,652 | 2,652 | 2,612 | 2,632 | +0.23% | 245,200 | 2471億9622万 | -0.53% |
| 03/29 | 2,603 | 2,652 | 2,601 | 2,626 | +1.23% | 293,200 | 2466億3270万 | -0.91% |
| 03/28 | 2,625 | 2,645 | 2,591 | 2,594 | -3.25% | 371,700 | 2436億2728万 | -2.22% |
| 03/27 | 2,677 | 2,694 | 2,670 | 2,681 | +0.68% | 417,000 | 2517億9828万 | +0.9% |
| 03/26 | 2,653 | 2,677 | 2,616 | 2,663 | +0.38% | 378,200 | 2501億772万 | +0.11% |
| 03/25 | 2,675 | 2,682 | 2,650 | 2,653 | -0.56% | 323,000 | 2491億6853万 | -0.34% |
| 03/22 | 2,656 | 2,671 | 2,633 | 2,668 | +0.64% | 319,100 | 2505億7732万 | +0.15% |
| 03/21 | 2,688 | 2,697 | 2,651 | 2,651 | -1.23% | 459,500 | 2489億8069万 | -0.49% |
| 03/19 | 2,647 | 2,687 | 2,646 | 2,684 | +1.36% | 319,400 | 2520億8003万 | +0.68% |
| 03/18 | 2,660 | 2,668 | 2,600 | 2,648 | -0.34% | 452,700 | 2486億9893万 | -0.68% |
| 03/15 | 2,650 | 2,684 | 2,643 | 2,657 | +0.64% | 658,100 | 2495億4421万 | -0.56% |
| 03/14 | 2,585 | 2,649 | 2,580 | 2,640 | +2.13% | 482,300 | 2479億4758万 | -1.46% |
| 03/13 | 2,561 | 2,592 | 2,551 | 2,585 | +0.31% | 454,000 | 2427億8200万 | -3.83% |
| 03/12 | 2,575 | 2,582 | 2,530 | 2,577 | -0.66% | 547,400 | 2420億3064万 | -4.48% |
| 03/11 | 2,637 | 2,640 | 2,588 | 2,594 | -1.59% | 341,100 | 2436億2728万 | -4.25% |
| 03/08 | 2,605 | 2,645 | 2,592 | 2,636 | +0.27% | 350,000 | 2475億7190万 | -3.05% |
| 03/07 | 2,655 | 2,655 | 2,613 | 2,629 | -0.98% | 390,700 | 2469億1446万 | -3.59% |
| 03/06 | 2,680 | 2,680 | 2,641 | 2,655 | +0.26% | 380,100 | 2493億5637万 | -2.82% |
| 03/05 | 2,610 | 2,659 | 2,604 | 2,648 | +0.95% | 329,400 | 2486億9893万 | -3.25% |
| 03/04 | 2,664 | 2,666 | 2,606 | 2,623 | -1.61% | 465,500 | 2463億5094万 | -4.3% |
| 03/01 | 2,696 | 2,717 | 2,663 | 2,666 | -0.89% | 405,100 | 2503億8948万 | -2.95% |
| 02/29 | 2,684 | 2,698 | 2,659 | 2,690 | +0.82% | 385,100 | 2526億4355万 | -2.15% |
| 02/28 | 2,670 | 2,680 | 2,658 | 2,668 | -0.52% | 334,900 | 2505億7732万 | -2.95% |
| 02/27 | 2,700 | 2,715 | 2,680 | 2,682 | -1.11% | 318,300 | 2518億9220万 | -2.47% |
| 02/26 | 2,704 | 2,726 | 2,684 | 2,712 | -0.07% | 523,700 | 2547億978万 | -1.35% |
| 02/22 | 2,700 | 2,723 | 2,695 | 2,714 | +0.59% | 383,100 | 2548億9762万 | -1.24% |
| 02/21 | 2,728 | 2,755 | 2,677 | 2,698 | -0.11% | 592,100 | 2533億9491万 | -1.75% |
| 02/20 | 2,760 | 2,760 | 2,694 | 2,701 | -1.71% | 343,900 | 2536億7667万 | -1.57% |
| 02/19 | 2,774 | 2,774 | 2,722 | 2,748 | +0.88% | 449,200 | 2580億9089万 | +0.15% |
| 02/16 | 2,700 | 2,737 | 2,691 | 2,724 | +1.11% | 360,700 | 2558億3682万 | -0.62% |
| 02/15 | 2,671 | 2,699 | 2,633 | 2,694 | +0.64% | 444,100 | 2530億1923万 | -1.68% |
| 02/14 | 2,694 | 2,727 | 2,663 | 2,677 | -1.18% | 578,500 | 2514億2260万 | -2.23% |
| 02/13 | 2,705 | 2,720 | 2,665 | 2,709 | +1.42% | 733,200 | 2544億2802万 | -1.06% |
| 02/09 | 2,650 | 2,700 | 2,601 | 2,671 | -4.61% | 1,877,300 | 2508億5908万 | -2.3% |
| 02/08 | （IR情報）15:00 (開示事項の経過)本店移転に関するお知らせ |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | （IR情報）15:00 2024年3月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 02/08 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 02/08 | 2,847 | 2,847 | 2,772 | 2,800 | -1.06% | 697,600 | 2629億7470万 | +2.49% |
| 02/07 | 2,850 | 2,870 | 2,817 | 2,830 | -1.01% | 455,400 | 2657億9229万 | +3.93% |
| 02/06 | 2,826 | 2,880 | 2,813 | 2,859 | +0.7% | 256,600 | 2685億1595万 | +5.46% |
| 02/05 | 2,854 | 2,879 | 2,829 | 2,839 | -0.46% | 345,900 | 2666億3756万 | +5.15% |
| 02/02 | 2,880 | 2,888 | 2,847 | 2,852 | +0.07% | 258,200 | 2678億5852万 | +6.1% |
| 02/01 | 2,824 | 2,859 | 2,822 | 2,850 | +0.92% | 254,900 | 2676億7068万 | +6.46% |
| 01/31 | 2,780 | 2,825 | 2,779 | 2,824 | +1.77% | 314,300 | 2652億2877万 | +6.01% |
| 01/30 | 2,789 | 2,805 | 2,771 | 2,775 | -0.18% | 303,500 | 2606億2671万 | +4.64% |
| 01/29 | 2,756 | 2,790 | 2,753 | 2,780 | +1.28% | 295,200 | 2610億9631万 | +5.22% |
| 01/26 | 2,752 | 2,760 | 2,732 | 2,745 | -0.44% | 214,300 | 2578億913万 | +4.25% |
| 01/25 | 2,710 | 2,758 | 2,700 | 2,757 | +1.47% | 301,100 | 2589億3616万 | +5.11% |
| 01/24 | 2,700 | 2,717 | 2,682 | 2,717 | +0.48% | 254,600 | 2551億7938万 | +4.02% |
| 01/23 | 2,681 | 2,726 | 2,681 | 2,704 | +0.86% | 249,800 | 2539億5843万 | +3.72% |
| 01/22 | 2,678 | 2,687 | 2,662 | 2,681 | +0.22% | 537,500 | 2517億9828万 | +3% |
| 01/19 | 2,699 | 2,709 | 2,643 | 2,675 | +0.34% | 361,100 | 2512億3476万 | +2.81% |
| 01/18 | （IR情報）15:00 株式分割に伴う株主優待制度の変更に関するお知らせ |
| 01/18 | 2,670 | 2,677 | 2,653 | 2,666 | +0.11% | 330,300 | 2503億8948万 | +2.5% |
| 01/17 | 2,676 | 2,709 | 2,660 | 2,663 | +0.19% | 380,200 | 2501億772万 | +2.38% |
| 01/16 | 2,715 | 2,721 | 2,652 | 2,658 | -2.03% | 285,200 | 2496億3813万 | +2.19% |
| 01/15 | 2,683 | 2,721 | 2,683 | 2,713 | +2.07% | 387,900 | 2548億370万 | +4.31% |
| 01/12 | 2,695 | 2,706 | 2,641 | 2,658 | -1.3% | 309,500 | 2496億3813万 | +2.31% |
| 01/11 | 2,680 | 2,696 | 2,642 | 2,693 | +1.01% | 447,400 | 2529億2531万 | +3.74% |
| 01/10 | 2,675 | 2,685 | 2,655 | 2,666 | -0.22% | 345,300 | 2503億8948万 | +2.78% |
| 01/09 | 2,618 | 2,672 | 2,609 | 2,672 | +2.22% | 422,000 | 2509億5300万 | +3.05% |
| 01/05 | 2,633 | 2,650 | 2,602 | 2,614 | 0% | 261,300 | 2455億567万 | +0.85% |
| 01/04 | 2,609 | 2,640 | 2,585 | 2,614 | +2.15% | 407,400 | 2455億567万 | +0.77% |
| 01/01 | 株式分割 1→2 |
| 2023 |
| 12/29 | 2,560 | 2,589 | 2,550 | 2,559 | +0.27% | 272,300 | 2403億4009万 | -1.46% |
| 12/28 | 2,571 | 2,588 | 2,539 | 2,552 | -0.51% | 263,200 | 2396億8266万 | -1.96% |
| 12/27 | 2,558 | 2,569 | 2,537 | 2,565 | +0.53% | 355,000 | 2409億361万 | -1.72% |
| 12/26 | 2,558 | 2,558 | 2,528 | 2,552 | -0.37% | 336,600 | 2396億3570万 | -2.43% |
| 12/25 | 2,556 | 2,568 | 2,544 | 2,561 | +0.81% | 242,200 | 2405億2793万 | -2.25% |
| 12/22 | 2,544 | 2,555 | 2,531 | 2,541 | +0.53% | 171,400 | 2386億258万 | -3.33% |
| 12/21 | 2,528 | 2,556 | 2,521 | 2,527 | -0.04% | 315,400 | 2373億3467万 | -4.14% |
| 12/20 | 2,516 | 2,550 | 2,515 | 2,528 | -0.47% | 251,200 | 2374億2859万 | -4.46% |
| 12/19 | 2,495 | 2,541 | 2,492 | 2,540 | +1.91% | 393,400 | 2385億5562万 | -4.44% |
| 12/18 | 2,470 | 2,496 | 2,455 | 2,493 | -0.18% | 409,400 | 2340億9444万 | -6.61% |
| 12/15 | 2,551 | 2,568 | 2,492 | 2,497 | -3.14% | 718,800 | 2345億1708万 | -6.65% |
| 12/14 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2023年11月17日) |
| 12/14 | 2,624 | 2,633 | 2,557 | 2,578 | -1.19% | 508,200 | 2421億2456万 | -3.81% |
| 12/13 | 2,674 | 2,675 | 2,582 | 2,609 | -1.73% | 529,400 | 2450億3607万 | -2.72% |
| 12/12 | 2,661 | 2,667 | 2,642 | 2,655 | -0.28% | 305,400 | 2493億5637万 | -1.08% |
| 12/11 | 2,650 | 2,663 | 2,615 | 2,663 | +0.7% | 318,800 | 2500億6076万 | -0.8% |
| 12/08 | 2,663 | 2,688 | 2,636 | 2,644 | -1.03% | 455,800 | 2483億2325万 | -1.6% |
| 12/07 | 2,672 | 2,696 | 2,659 | 2,672 | +0.17% | 311,400 | 2509億604万 | -0.72% |
| 12/06 | 2,621 | 2,676 | 2,619 | 2,667 | +1.79% | 382,800 | 2504億8340万 | -0.97% |
| 12/05 | 2,610 | 2,634 | 2,610 | 2,620 | +0.34% | 241,600 | 2460億6918万 | -2.71% |
| 12/04 | 2,638 | 2,639 | 2,596 | 2,611 | -1.4% | 411,000 | 2452億2391万 | -3.15% |
| 12/01 | 2,655 | 2,682 | 2,637 | 2,648 | +0.36% | 296,000 | 2486億9893万 | -1.85% |
| 11/30 | 2,647 | 2,647 | 2,618 | 2,639 | -0.26% | 392,000 | 2478億670万 | -2.21% |
| 11/29 | 2,672 | 2,672 | 2,626 | 2,646 | -0.81% | 304,600 | 2484億6413万 | -1.87% |
