| 2024 |
| 09/19 | 411 | 415 | 406 | 411 | +0.49% | 104,300 | 269億5592万 | +4.05% |
| 09/18 | 399 | 409 | 396 | 409 | +3.28% | 99,100 | 268億2475万 | +3.81% |
| 09/17 | 392 | 397 | 391 | 396 | +2.06% | 77,100 | 259億7213万 | +0.76% |
| 09/13 | （自社株買い）取締役会(令和6年5月10日)での決議状況(取得期間令和6年5月13日～令和6年8月30日) |
| 09/13 | 391 | 391 | 387 | 388 | -0.26% | 97,400 | 254億4744万 | -1.02% |
| 09/12 | 389 | 390 | 383 | 389 | +1.57% | 52,200 | 255億1303万 | -0.51% |
| 09/11 | 388 | 392 | 382 | 383 | -2.3% | 77,500 | 251億1951万 | -2.05% |
| 09/10 | 389 | 393 | 389 | 392 | +1.29% | 36,900 | 257億978万 | +0.51% |
| 09/09 | 384 | 390 | 380 | 387 | -0.77% | 65,000 | 253億8185万 | -0.51% |
| 09/06 | 390 | 392 | 386 | 390 | +0.78% | 65,200 | 255億7861万 | +0.26% |
| 09/05 | 389 | 396 | 386 | 387 | -0.51% | 76,600 | 253億8185万 | -0.77% |
| 09/04 | 395 | 398 | 389 | 389 | -1.77% | 67,400 | 255億1303万 | -0.77% |
| 09/03 | 400 | 405 | 395 | 396 | -1% | 78,400 | 259億7213万 | +0.76% |
| 09/02 | 409 | 410 | 399 | 400 | -1.96% | 55,500 | 262億3447万 | +1.52% |
| 08/30 | 407 | 410 | 406 | 408 | +0.25% | 45,900 | 267億5916万 | +3.55% |
| 08/29 | 409 | 412 | 403 | 407 | +0.25% | 48,200 | 266億9358万 | +3.04% |
| 08/28 | 402 | 409 | 402 | 406 | +0.74% | 38,600 | 266億2799万 | +2.78% |
| 08/27 | 400 | 405 | 397 | 403 | +1% | 52,400 | 264億3123万 | +1.77% |
| 08/26 | 398 | 401 | 394 | 399 | +0.25% | 43,100 | 261億6889万 | +0.5% |
| 08/23 | 396 | 400 | 394 | 398 | +0.25% | 80,500 | 261億330万 | 0% |
| 08/22 | 396 | 397 | 390 | 397 | +1.02% | 36,000 | 260億3771万 | -0.5% |
| 08/21 | 393 | 397 | 388 | 393 | -0.76% | 58,500 | 257億7537万 | -1.75% |
| 08/20 | 386 | 398 | 385 | 396 | +3.39% | 62,500 | 259億7213万 | -1.49% |
| 08/19 | 391 | 391 | 382 | 383 | -3.04% | 38,700 | 251億1951万 | -4.96% |
| 08/16 | 388 | 395 | 383 | 395 | +3.4% | 50,500 | 259億654万 | -2.23% |
| 08/15 | 383 | 383 | 379 | 382 | +0.26% | 45,600 | 250億5392万 | -5.68% |
| 08/14 | 373 | 382 | 370 | 381 | +1.87% | 41,000 | 249億8834万 | -5.93% |
| 08/13 | 372 | 375 | 367 | 374 | +1.36% | 53,800 | 245億2923万 | -7.88% |
| 08/09 | 376 | 384 | 361 | 369 | +0.27% | 153,300 | 242億130万 | -9.11% |
| 08/08 | （自社株買い）取締役会(令和6年5月10日)での決議状況(取得期間令和6年5月13日～令和6年8月30日) |
| 08/08 | 368 | 389 | 368 | 368 | -3.66% | 111,500 | 241億3572万 | -9.36% |
| 08/07 | （IR情報）14:00 令和6年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | （5%ルール）みずほ信託銀行（1.11%）アセットマネジメントOne（2.07%）みずほ銀行（1.86%） |
| 08/07 | 369 | 392 | 369 | 382 | +1.33% | 90,900 | 250億5392万 | -6.14% |
| 08/06 | 370 | 385 | 369 | 377 | +3.29% | 125,800 | 247億2599万 | -7.37% |
| 08/05 | 374 | 377 | 350 | 365 | -6.41% | 261,300 | 239億3896万 | -10.32% |
| 08/02 | 400 | 405 | 390 | 390 | -4.41% | 150,400 | 255億7861万 | -4.18% |
| 08/01 | 423 | 424 | 407 | 408 | -4.9% | 124,200 | 267億5916万 | +0.25% |
| 07/31 | 415 | 429 | 412 | 429 | +2.39% | 90,900 | 281億3647万 | +5.67% |
| 07/30 | 415 | 425 | 410 | 419 | -0.95% | 441,900 | 274億8061万 | +3.71% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（0.56%）三菱UFJモルガン・スタンレー証券（0.02%）三菱UFJ信託銀行（2.6%）三菱UFJ銀行（1.59%） |
| 07/29 | 420 | 426 | 418 | 423 | +3.17% | 89,400 | 277億4296万 | +5.22% |
| 07/26 | 414 | 421 | 409 | 410 | -0.73% | 85,900 | 268億9034万 | +2.5% |
| 07/25 | （IR情報）13:00 自己株式の取得状況および取得終了に関するお知らせ |
| 07/25 | 422 | 422 | 413 | 413 | -2.13% | 120,600 | 270億8709万 | +3.51% |
| 07/24 | 429 | 431 | 420 | 422 | -1.63% | 96,400 | 276億7737万 | +6.03% |
| 07/23 | 431 | 436 | 424 | 429 | +1.18% | 91,500 | 281億3647万 | +8.33% |
| 07/22 | 426 | 436 | 420 | 424 | 0% | 166,000 | 278億854万 | +7.89% |
| 07/19 | 427 | 431 | 422 | 424 | -0.93% | 82,400 | 278億854万 | +8.44% |
| 07/18 | 424 | 435 | 424 | 428 | +0.94% | 102,500 | 280億7089万 | +10.03% |
| 07/17 | 428 | 432 | 422 | 424 | -0.47% | 98,800 | 278億854万 | +9.84% |
| 07/16 | 431 | 435 | 421 | 426 | -0.47% | 165,400 | 279億3971万 | +10.94% |
| 07/12 | （自社株買い）取締役会(令和6年5月10日)での決議状況(取得期間令和6年5月13日～令和6年8月30日) |
| 07/12 | 419 | 436 | 416 | 428 | +2.15% | 259,000 | 280億7089万 | +12.04% |
| 07/11 | 405 | 424 | 405 | 419 | +3.71% | 359,200 | 274億8061万 | +10.26% |
| 07/10 | 398 | 406 | 397 | 404 | +1.51% | 157,600 | 264億9682万 | +6.88% |
| 07/09 | 394 | 416 | 393 | 398 | +1.02% | 423,600 | 261億330万 | +5.85% |
| 07/08 | 372 | 396 | 372 | 394 | +5.91% | 327,000 | 258億4096万 | +5.07% |
| 07/05 | 378 | 378 | 370 | 372 | -1.85% | 90,600 | 243億9806万 | -0.53% |
| 07/04 | 379 | 380 | 378 | 379 | 0% | 64,000 | 248億5716万 | +1.34% |
| 07/03 | 380 | 380 | 375 | 379 | -0.26% | 66,500 | 248億5716万 | +1.61% |
| 07/02 | 381 | 382 | 378 | 380 | -0.26% | 64,500 | 249億2275万 | +2.15% |
| 07/01 | （IR情報）15:00 自己株式取得状況に関するお知らせ |
| 07/01 | 380 | 383 | 377 | 381 | +0.26% | 176,400 | 249億8834万 | +2.42% |
| 06/28 | 384 | 384 | 376 | 380 | -1.04% | 101,600 | 249億2275万 | +2.43% |
| 06/27 | 382 | 384 | 381 | 384 | +0.26% | 82,600 | 251億8509万 | +3.78% |
| 06/26 | 381 | 383 | 380 | 383 | +0.26% | 93,000 | 251億1951万 | +3.79% |
| 06/25 | 377 | 382 | 376 | 382 | +1.87% | 114,700 | 250億5392万 | +3.8% |
| 06/24 | 372 | 375 | 369 | 375 | +0.81% | 86,800 | 245億9482万 | +2.46% |
| 06/21 | 377 | 380 | 372 | 372 | -1.06% | 129,600 | 243億9806万 | +1.92% |
| 06/20 | 379 | 381 | 372 | 376 | -0.27% | 92,700 | 246億6040万 | +3.3% |
| 06/19 | 380 | 382 | 372 | 377 | -0.26% | 124,300 | 247億2599万 | +3.86% |
| 06/18 | 369 | 387 | 369 | 378 | +3% | 320,200 | 247億9158万 | +4.42% |
| 06/17 | 367 | 367 | 362 | 367 | -0.27% | 129,200 | 240億7013万 | +1.66% |
| 06/14 | （自社株買い）取締役会(令和6年5月10日)での決議状況(取得期間令和6年5月13日～令和6年8月30日) |
| 06/14 | 363 | 368 | 363 | 368 | +0.82% | 165,200 | 241億3572万 | +2.22% |
| 06/13 | 369 | 369 | 365 | 365 | -1.08% | 61,700 | 239億3896万 | +1.67% |
| 06/12 | 372 | 372 | 369 | 369 | -0.81% | 66,800 | 242億130万 | +3.07% |
| 06/11 | 373 | 375 | 371 | 372 | -0.53% | 98,000 | 243億9806万 | +3.91% |
| 06/10 | 369 | 374 | 368 | 374 | +1.08% | 79,600 | 245億2923万 | +4.76% |
| 06/07 | 367 | 371 | 367 | 370 | +1.09% | 44,400 | 242億6689万 | +3.93% |
| 06/06 | 368 | 368 | 364 | 366 | -0.27% | 108,800 | 240億454万 | +2.81% |
| 06/05 | 372 | 372 | 365 | 367 | -1.61% | 103,600 | 240億7013万 | +3.09% |
| 06/04 | 371 | 373 | 370 | 373 | +0.54% | 128,000 | 244億6365万 | +5.07% |
| 06/03 | （IR情報）15:00 自己株式取得状況に関するお知らせ |
| 06/03 | 368 | 372 | 367 | 371 | +0.82% | 100,400 | 243億3247万 | +4.8% |
| 05/31 | 359 | 368 | 358 | 368 | +2.51% | 192,100 | 241億3572万 | +3.95% |
| 05/30 | 355 | 360 | 354 | 359 | +1.13% | 75,600 | 235億4544万 | +1.7% |
| 05/29 | 360 | 361 | 355 | 355 | -1.11% | 58,100 | 232億8309万 | +0.85% |
| 05/28 | 360 | 362 | 357 | 359 | 0% | 86,300 | 235億4544万 | +1.99% |
| 05/27 | 360 | 360 | 357 | 359 | -0.28% | 58,100 | 235億4544万 | +2.28% |
| 05/24 | 355 | 360 | 354 | 360 | +0.84% | 99,600 | 236億1103万 | +2.86% |
| 05/23 | 350 | 357 | 348 | 357 | +2% | 125,700 | 234億1427万 | +2% |
| 05/22 | 351 | 355 | 350 | 350 | 0% | 98,500 | 229億5516万 | 0% |
| 05/21 | 354 | 354 | 350 | 350 | -0.85% | 37,300 | 229億5516万 | 0% |
| 05/20 | 348 | 354 | 348 | 353 | +1.73% | 60,800 | 231億5192万 | +0.86% |
| 05/17 | 345 | 350 | 345 | 347 | +0.58% | 105,700 | 227億5841万 | -0.86% |
| 05/16 | 347 | 347 | 343 | 345 | -0.58% | 120,400 | 226億2723万 | -1.71% |
| 05/15 | 348 | 354 | 347 | 347 | -0.29% | 108,000 | 227億5841万 | -1.14% |
| 05/14 | 344 | 351 | 344 | 348 | +0.58% | 128,600 | 228億2399万 | -1.14% |
| 05/13 | 346 | 349 | 341 | 346 | -0.29% | 257,700 | 226億9282万 | -1.7% |
| 05/10 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/10 | （IR情報）15:00 令和6年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/10 | 349 | 350 | 347 | 347 | -0.57% | 75,400 | 227億5841万 | -1.7% |
| 05/09 | 350 | 352 | 349 | 349 | -0.57% | 48,200 | 228億8958万 | -1.13% |
| 05/08 | 355 | 357 | 351 | 351 | -1.96% | 79,900 | 230億2075万 | -0.57% |
| 05/07 | 356 | 359 | 354 | 358 | +0.28% | 72,200 | 234億7985万 | +1.42% |
| 05/02 | 358 | 360 | 357 | 357 | -0.83% | 36,700 | 234億1427万 | +1.13% |
| 05/01 | 359 | 362 | 358 | 360 | +0.56% | 91,800 | 236億1103万 | +1.69% |
| 04/30 | 354 | 358 | 353 | 358 | +1.13% | 69,800 | 234億7985万 | +1.42% |
| 04/26 | 351 | 354 | 348 | 354 | +1.14% | 88,400 | 232億1751万 | +0.28% |
| 04/25 | 352 | 353 | 350 | 350 | -0.28% | 106,500 | 229億5516万 | -1.13% |
