| 2018 |
| 05/24 | 3,395 | 3,410 | 3,390 | 3,390 | -0.59% | 4,200 | 248億7735万 | +1.59% |
| 05/23 | 3,400 | 3,420 | 3,395 | 3,410 | -0.29% | 5,200 | 250億2412万 | +2.31% |
| 05/22 | 3,400 | 3,420 | 3,400 | 3,420 | +0.59% | 4,400 | 250億9750万 | +2.76% |
| 05/21 | 3,420 | 3,420 | 3,395 | 3,400 | -0.58% | 4,600 | 249億5073万 | +2.32% |
| 05/18 | 3,440 | 3,440 | 3,410 | 3,420 | -0.29% | 5,600 | 250億9750万 | +3.04% |
| 05/17 | 3,390 | 3,435 | 3,390 | 3,430 | +1.33% | 9,000 | 251億7089万 | +3.47% |
| 05/16 | 3,360 | 3,420 | 3,360 | 3,385 | +0.74% | 9,600 | 248億4066万 | +2.27% |
| 05/15 | 3,330 | 3,360 | 3,325 | 3,360 | +0.45% | 5,200 | 246億5719万 | +1.57% |
| 05/14 | 3,325 | 3,360 | 3,325 | 3,345 | +0.45% | 7,400 | 245億4712万 | +1.15% |
| 05/11 | 3,330 | 3,330 | 3,305 | 3,330 | 0% | 5,400 | 244億3704万 | +0.7% |
| 05/10 | 3,325 | 3,360 | 3,320 | 3,330 | +0.15% | 2,800 | 244億3704万 | +0.76% |
| 05/09 | 3,340 | 3,360 | 3,325 | 3,325 | -0.45% | 6,400 | 244億35万 | +0.57% |
| 05/08 | 3,320 | 3,395 | 3,320 | 3,340 | +0.75% | 18,400 | 245億1042万 | +1.03% |
| 05/07 | 3,295 | 3,315 | 3,290 | 3,315 | +0.3% | 3,600 | 243億2696万 | +0.27% |
| 05/02 | 3,310 | 3,315 | 3,295 | 3,305 | +0.15% | 4,600 | 242億5358万 | +0.12% |
| 05/01 | 3,330 | 3,330 | 3,280 | 3,300 | -0.45% | 8,200 | 242億1689万 | +0.09% |
| 04/27 | 3,315 | 3,315 | 3,290 | 3,315 | +0.15% | 5,200 | 243億2696万 | +0.73% |
| 04/26 | 3,315 | 3,315 | 3,270 | 3,310 | +0.61% | 7,800 | 242億9027万 | +0.82% |
| 04/25 | 3,280 | 3,290 | 3,255 | 3,290 | +0.3% | 3,600 | 241億4350万 | +0.3% |
| 04/24 | 3,275 | 3,280 | 3,255 | 3,280 | +0.31% | 7,400 | 240億7012万 | +0.09% |
| 04/23 | 3,320 | 3,320 | 3,260 | 3,270 | -1.51% | 5,000 | 239億9673万 | -0.03% |
| 04/20 | 3,300 | 3,320 | 3,290 | 3,320 | +0.61% | 4,800 | 243億6366万 | +1.47% |
| 04/19 | 3,270 | 3,300 | 3,255 | 3,300 | +0.92% | 4,400 | 242億1689万 | +0.89% |
| 04/18 | 3,275 | 3,275 | 3,260 | 3,270 | -0.15% | 3,200 | 239億9673万 | -0.06% |
| 04/17 | 3,270 | 3,275 | 3,260 | 3,275 | -0.46% | 2,400 | 240億3343万 | +0.06% |
| 04/16 | 3,285 | 3,290 | 3,255 | 3,290 | +0.15% | 4,200 | 241億4350万 | +0.52% |
| 04/13 | 3,275 | 3,285 | 3,255 | 3,285 | +0.31% | 2,800 | 241億681万 | +0.43% |
| 04/12 | 3,315 | 3,315 | 3,265 | 3,275 | -0.76% | 4,600 | 240億3343万 | +0.18% |
| 04/11 | 3,310 | 3,315 | 3,290 | 3,300 | -0.75% | 9,000 | 242億1689万 | +0.95% |
| 04/10 | 3,330 | 3,335 | 3,320 | 3,325 | +0.3% | 2,800 | 244億35万 | +1.65% |
| 04/09 | 3,310 | 3,330 | 3,305 | 3,315 | -0.75% | 5,400 | 243億2696万 | +1.28% |
| 04/06 | 3,320 | 3,350 | 3,315 | 3,340 | +0.45% | 6,400 | 245億1042万 | +1.98% |
| 04/05 | 3,335 | 3,335 | 3,300 | 3,325 | -0.3% | 6,200 | 244億35万 | +1.43% |
| 04/04 | 3,305 | 3,355 | 3,305 | 3,335 | +1.06% | 7,200 | 244億7373万 | +1.74% |
| 04/03 | 3,330 | 3,345 | 3,300 | 3,300 | -1.05% | 9,200 | 242億1689万 | +0.61% |
| 04/02 | 3,335 | 3,355 | 3,300 | 3,335 | 0% | 6,200 | 244億7373万 | +1.58% |
| 03/30 | 3,395 | 3,395 | 3,310 | 3,335 | -0.3% | 6,800 | 244億7373万 | +1.58% |
| 03/29 | 3,205 | 3,345 | 3,205 | 3,345 | +4.86% | 21,800 | 245億4712万 | +1.89% |
| 03/28 | 3,150 | 3,200 | 3,150 | 3,190 | -0.31% | 6,800 | 234億966万 | -2.89% |
| 03/27 | 3,215 | 3,215 | 3,145 | 3,200 | +1.91% | 15,000 | 234億8304万 | -2.82% |
| 03/26 | 3,140 | 3,145 | 3,075 | 3,140 | +0.16% | 25,400 | 230億4273万 | -4.88% |
| 03/23 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/23 | 3,225 | 3,225 | 3,130 | 3,135 | -2.94% | 16,200 | 230億604万 | -5.23% |
| 03/22 | 3,215 | 3,275 | 3,190 | 3,230 | +0.47% | 13,800 | 237億319万 | -2.56% |
| 03/20 | 3,130 | 3,230 | 3,130 | 3,215 | +3.04% | 17,800 | 235億9312万 | -3.08% |
| 03/19 | 3,165 | 3,195 | 3,100 | 3,120 | -5.74% | 39,600 | 228億9597万 | -6.22% |
| 03/16 | （IR情報）15:00 平成30年1月期決算短信〔日本基準〕(非連結) |
| 03/16 | 3,315 | 3,400 | 3,305 | 3,310 | +0.46% | 25,600 | 242億9027万 | -0.9% |
| 03/15 | 3,310 | 3,310 | 3,290 | 3,295 | -0.6% | 2,800 | 241億8019万 | -1.41% |
| 03/14 | 3,310 | 3,335 | 3,300 | 3,315 | +0.3% | 8,000 | 243億2696万 | -0.78% |
| 03/13 | 3,270 | 3,310 | 3,250 | 3,305 | +1.54% | 8,400 | 242億5358万 | -0.99% |
| 03/12 | 3,250 | 3,265 | 3,230 | 3,255 | +0.31% | 9,400 | 238億8666万 | -2.72% |
| 03/09 | 3,215 | 3,265 | 3,215 | 3,245 | +0.31% | 11,000 | 238億1327万 | -3.48% |
| 03/08 | 3,280 | 3,295 | 3,235 | 3,235 | -1.67% | 11,600 | 237億3989万 | -4.23% |
| 03/07 | 3,350 | 3,350 | 3,280 | 3,290 | -1.5% | 11,000 | 241億4350万 | -3.04% |
| 03/06 | 3,395 | 3,405 | 3,340 | 3,340 | -0.74% | 7,600 | 245億1042万 | -1.97% |
| 03/05 | 3,375 | 3,375 | 3,350 | 3,365 | -0.44% | 7,800 | 246億9389万 | -1.64% |
| 03/02 | 3,355 | 3,395 | 3,340 | 3,380 | -0.88% | 12,600 | 248億396万 | -1.57% |
| 03/01 | 3,530 | 3,615 | 3,400 | 3,410 | +2.4% | 54,200 | 250億2412万 | -1.1% |
| 02/28 | （IR情報）15:00 中期経営計画の見直しに関するお知らせ |
| 02/28 | （IR情報）15:00 人事異動のお知らせ |
| 02/28 | （IR情報）15:00 業績予想および配当予想の修正に関するお知らせ |
| 02/28 | 3,395 | 3,395 | 3,330 | 3,330 | -1.77% | 8,400 | 244億3704万 | -3.84% |
| 02/27 | 3,355 | 3,395 | 3,355 | 3,390 | +0.74% | 4,600 | 248億7735万 | -2.61% |
| 02/26 | 3,375 | 3,375 | 3,330 | 3,365 | +0.9% | 4,000 | 246億9389万 | -3.72% |
| 02/23 | 3,330 | 3,360 | 3,325 | 3,335 | +0.15% | 3,600 | 244億7373万 | -5.01% |
| 02/22 | 3,370 | 3,370 | 3,325 | 3,330 | -2.06% | 5,400 | 244億3704万 | -5.64% |
| 02/21 | 3,395 | 3,410 | 3,370 | 3,400 | +0.15% | 7,200 | 249億5073万 | -4.17% |
| 02/20 | 3,380 | 3,430 | 3,375 | 3,395 | 0% | 2,800 | 249億1404万 | -4.74% |
| 02/19 | （5%ルール）三菱UFJモルガン・スタンレー証券（0.07%）三菱UFJ信託銀行（4.86%）三菱UFJ国際投信（0.26%） |
| 02/19 | 3,325 | 3,395 | 3,325 | 3,395 | +2.26% | 4,600 | 249億1404万 | -5.19% |
| 02/16 | 3,335 | 3,350 | 3,320 | 3,320 | +0.45% | 7,600 | 243億6366万 | -7.7% |
| 02/15 | 3,330 | 3,370 | 3,280 | 3,305 | +0.61% | 12,200 | 242億5358万 | -8.65% |
| 02/14 | 3,425 | 3,425 | 3,280 | 3,285 | -4.78% | 13,800 | 241億681万 | -9.78% |
| 02/13 | 3,495 | 3,495 | 3,420 | 3,450 | +0.15% | 24,400 | 253億1765万 | -5.87% |
| 02/09 | 3,365 | 3,485 | 3,320 | 3,445 | +2.53% | 33,200 | 252億8096万 | -6.46% |
| 02/08 | 3,385 | 3,395 | 3,340 | 3,360 | +2.13% | 14,000 | 246億5719万 | -9.24% |
| 02/07 | 3,300 | 3,450 | 3,290 | 3,290 | +1.7% | 31,600 | 241億4350万 | -11.65% |
| 02/06 | 3,230 | 3,285 | 3,200 | 3,235 | -7.7% | 28,600 | 237億3989万 | -13.73% |
| 02/05 | 3,615 | 3,615 | 3,505 | 3,505 | -4.1% | 26,800 | 257億2127万 | -7.2% |
| 02/02 | 3,660 | 3,675 | 3,640 | 3,655 | +0.14% | 10,400 | 268億2204万 | -3.64% |
| 02/01 | 3,610 | 3,660 | 3,605 | 3,650 | +1.11% | 19,000 | 267億8534万 | -3.95% |
| 01/31 | 3,615 | 3,635 | 3,610 | 3,610 | -0.82% | 12,800 | 264億9181万 | -5.12% |
| 01/30 | 3,695 | 3,695 | 3,635 | 3,640 | -0.95% | 16,400 | 267億1196万 | -4.54% |
| 01/29 | （5%ルール）三菱UFJモルガン・スタンレー証券（2.71%）三菱UFJ信託銀行（4.79%）三菱UFJ国際投信（0.24%） |
| 01/29 | 3,750 | 3,750 | 3,655 | 3,675 | -0.27% | 65,200 | 269億6881万 | -3.8% |
| 01/26 | 3,700 | 3,720 | 3,665 | 3,685 | -1.73% | 119,400 | 270億4219万 | -3.66% |
| 01/25 | 3,750 | 3,785 | 3,750 | 3,750 | -0.53% | 27,000 | 275億1919万 | -2.09% |
| 01/24 | 3,755 | 3,775 | 3,755 | 3,770 | -0.26% | 10,400 | 276億6596万 | -1.64% |
| 01/23 | 3,745 | 3,790 | 3,745 | 3,780 | +0.93% | 20,000 | 277億3934万 | -1.46% |
| 01/22 | 3,745 | 3,765 | 3,740 | 3,745 | -0.53% | 20,200 | 274億8250万 | -2.45% |
| 01/19 | 3,765 | 3,785 | 3,755 | 3,765 | -0.53% | 21,000 | 276億2927万 | -2.06% |
| 01/18 | 3,805 | 3,820 | 3,785 | 3,785 | -0.39% | 19,200 | 277億7604万 | -1.66% |
| 01/17 | 3,805 | 3,820 | 3,790 | 3,800 | -0.39% | 22,000 | 278億8611万 | -1.43% |
| 01/16 | 3,815 | 3,840 | 3,810 | 3,815 | +0.13% | 10,400 | 279億9619万 | -1.22% |
| 01/15 | （5%ルール）三菱UFJモルガン・スタンレー証券（2.17%）三菱UFJ信託銀行（4.78%）三菱UFJ国際投信（0.24%） |
| 01/15 | 3,795 | 3,850 | 3,790 | 3,810 | +0.26% | 23,000 | 279億5950万 | -1.42% |
| 01/12 | 3,830 | 3,830 | 3,800 | 3,800 | -0.91% | 12,600 | 278億8611万 | -1.86% |
| 01/11 | 3,875 | 3,875 | 3,835 | 3,835 | -1.29% | 13,000 | 281億4296万 | -0.98% |
| 01/10 | 3,875 | 3,890 | 3,865 | 3,885 | 0% | 9,400 | 285億988万 | +0.41% |
| 01/09 | 3,900 | 3,910 | 3,885 | 3,885 | -0.51% | 15,400 | 285億988万 | +0.57% |
| 01/05 | 3,910 | 3,925 | 3,880 | 3,905 | 0% | 16,200 | 286億5665万 | +1.24% |
| 01/04 | 3,920 | 3,930 | 3,905 | 3,905 | -0.38% | 6,800 | 286億5665万 | +1.45% |
| 2017 |
| 12/29 | 3,940 | 3,940 | 3,900 | 3,920 | -0.51% | 9,200 | 287億6673万 | +2.03% |
| 12/28 | 3,925 | 3,945 | 3,920 | 3,940 | +0.64% | 9,600 | 289億1350万 | +2.71% |
| 12/27 | 3,925 | 3,925 | 3,890 | 3,915 | +0.64% | 10,200 | 287億3003万 | +2.3% |
| 12/26 | 3,865 | 3,895 | 3,845 | 3,890 | +1.17% | 11,200 | 285億4657万 | +1.83% |
| 12/25 | 3,815 | 3,880 | 3,810 | 3,845 | +2.12% | 18,400 | 282億1634万 | +0.92% |
