| 2017 |
| 01/31 | 371 | 371 | 369 | 371 | 0% | 5,000 | 45億3439万 | -2.11% |
| 01/27 | 376 | 376 | 371 | 371 | +0.82% | 19,000 | 45億3439万 | -2.11% |
| 01/26 | 364 | 368 | 364 | 368 | +0.55% | 10,000 | 44億9772万 | -3.16% |
| 01/25 | 365 | 368 | 362 | 366 | +0.27% | 14,000 | 44億7328万 | -3.94% |
| 01/24 | 365 | 365 | 365 | 365 | 0% | 4,000 | 44億6105万 | -4.2% |
| 01/23 | 362 | 365 | 361 | 365 | +1.11% | 7,000 | 44億6105万 | -4.7% |
| 01/20 | 361 | 361 | 361 | 361 | -0.55% | 2,000 | 44億1217万 | -5.74% |
| 01/19 | 364 | 367 | 363 | 363 | -0.55% | 4,000 | 44億3661万 | -4.97% |
| 01/18 | 365 | 365 | 365 | 365 | -0.82% | 3,000 | 44億6105万 | -4.2% |
| 01/17 | 368 | 368 | 368 | 368 | +0.27% | 1,000 | 44億9772万 | -3.41% |
| 01/16 | 370 | 370 | 367 | 367 | -0.27% | 4,000 | 44億8550万 | -3.42% |
| 01/13 | 369 | 369 | 366 | 368 | +0.27% | 3,000 | 44億9772万 | -3.16% |
| 01/12 | 367 | 367 | 364 | 367 | 0% | 9,000 | 44億8550万 | -3.17% |
| 01/11 | 369 | 369 | 367 | 367 | +0.27% | 7,000 | 44億8550万 | -3.17% |
| 01/10 | 367 | 370 | 366 | 366 | -0.27% | 6,000 | 44億7328万 | -3.43% |
| 01/06 | 376 | 376 | 360 | 367 | -1.61% | 29,000 | 44億8550万 | -2.91% |
| 01/05 | 380 | 380 | 368 | 373 | -0.8% | 28,000 | 45億5883万 | -1.32% |
| 01/04 | 383 | 383 | 368 | 376 | -3.84% | 21,000 | 45億9550万 | -0.27% |
| 2016 |
| 12/30 | 390 | 399 | 390 | 391 | -0.51% | 6,000 | 47億7883万 | +3.99% |
| 12/29 | 396 | 398 | 390 | 393 | -4.38% | 21,000 | 48億327万 | +4.8% |
| 12/28 | 409 | 420 | 405 | 411 | +1.99% | 64,000 | 50億2327万 | +10.19% |
| 12/27 | 401 | 411 | 399 | 403 | +1% | 55,000 | 49億2549万 | +8.63% |
| 12/26 | 420 | 420 | 397 | 399 | -5.23% | 48,000 | 48億7660万 | +8.13% |
| 12/22 | 435 | 435 | 419 | 421 | -2.77% | 74,000 | 51億4549万 | +15.03% |
| 12/21 | 393 | 465 | 388 | 433 | +10.18% | 181,000 | 52億9216万 | +19.28% |
| 12/20 | 400 | 415 | 393 | 393 | +0.77% | 64,000 | 48億327万 | +9.47% |
| 12/19 | 381 | 401 | 381 | 390 | +2.63% | 25,000 | 47億6661万 | +9.24% |
| 12/16 | 386 | 395 | 380 | 380 | -0.26% | 22,000 | 46億4439万 | +7.04% |
| 12/15 | 410 | 410 | 380 | 381 | -5.22% | 76,000 | 46億5661万 | +7.93% |
| 12/14 | 374 | 423 | 374 | 402 | +12.29% | 143,000 | 49億1327万 | +14.53% |
| 12/13 | 345 | 365 | 340 | 358 | +3.77% | 45,000 | 43億7550万 | +2.58% |
| 12/12 | 346 | 351 | 345 | 345 | +0.29% | 15,000 | 42億1661万 | -0.86% |
| 12/09 | 353 | 353 | 340 | 344 | -3.64% | 21,000 | 42億439万 | -1.15% |
| 12/07 | 353 | 357 | 353 | 357 | -0.28% | 4,000 | 43億6328万 | +2.59% |
| 12/06 | 356 | 360 | 355 | 358 | +0.85% | 6,000 | 43億7550万 | +2.87% |
| 12/05 | 355 | 355 | 355 | 355 | -0.28% | 1,000 | 43億3883万 | +2.01% |
| 12/02 | 358 | 358 | 356 | 356 | -0.84% | 5,000 | 43億5106万 | +2.3% |
| 12/01 | 360 | 365 | 359 | 359 | +0.28% | 3,000 | 43億8772万 | +3.16% |
| 11/30 | 365 | 365 | 358 | 358 | +1.7% | 23,000 | 43億7550万 | +3.17% |
| 11/29 | 352 | 356 | 352 | 352 | -0.85% | 9,000 | 43億217万 | +1.44% |
| 11/28 | 355 | 360 | 355 | 355 | 0% | 6,000 | 43億3883万 | +2.6% |
| 11/25 | 362 | 363 | 353 | 355 | -1.66% | 14,000 | 43億3883万 | +2.9% |
| 11/24 | 359 | 368 | 359 | 361 | +1.4% | 17,000 | 44億1217万 | +4.94% |
| 11/22 | 351 | 359 | 351 | 356 | +0.85% | 11,000 | 43億5106万 | +3.79% |
| 11/21 | 350 | 353 | 350 | 353 | 0% | 5,000 | 43億1439万 | +3.22% |
| 11/18 | 347 | 353 | 347 | 353 | +3.82% | 10,000 | 43億1439万 | +3.52% |
| 11/17 | 336 | 340 | 336 | 340 | 0% | 6,000 | 41億5550万 | 0% |
| 11/16 | 340 | 340 | 339 | 340 | 0% | 5,000 | 41億5550万 | 0% |
| 11/15 | 340 | 340 | 340 | 340 | -0.29% | 1,000 | 41億5550万 | +0.29% |
| 11/14 | 341 | 341 | 341 | 341 | 0% | 1,000 | 41億6772万 | +0.59% |
| 11/11 | 336 | 341 | 335 | 341 | +3.33% | 7,000 | 41億6772万 | +0.89% |
| 11/10 | 335 | 335 | 330 | 330 | +0.3% | 8,000 | 40億3328万 | -2.08% |
| 11/09 | 340 | 340 | 324 | 329 | -3.24% | 12,000 | 40億2106万 | -2.37% |
| 11/08 | 335 | 343 | 335 | 340 | 0% | 8,000 | 41億5550万 | +0.89% |
| 11/07 | 340 | 340 | 340 | 340 | +0.59% | 1,000 | 41億5550万 | +1.49% |
| 11/04 | 341 | 341 | 336 | 338 | -2.03% | 6,000 | 41億3106万 | +1.2% |
| 11/02 | 348 | 349 | 345 | 345 | -1.43% | 9,000 | 42億1661万 | +3.6% |
| 11/01 | 350 | 350 | 350 | 350 | -0.28% | 1,000 | 42億7772万 | +5.42% |
| 10/31 | 353 | 353 | 351 | 351 | -1.4% | 4,000 | 42億8995万 | +6.04% |
| 10/28 | 355 | 357 | 355 | 356 | -1.11% | 7,000 | 43億5106万 | +8.21% |
| 10/27 | 17:00 平成29年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 10/27 | 352 | 360 | 352 | 360 | +3.15% | 11,000 | 43億9994万 | +10.09% |
| 10/26 | 349 | 349 | 348 | 349 | +0.87% | 4,000 | 42億6550万 | +7.38% |
| 10/25 | 346 | 346 | 338 | 346 | +0.29% | 8,000 | 42億2883万 | +6.79% |
| 10/24 | 338 | 346 | 338 | 345 | +2.37% | 10,000 | 42億1661万 | +7.14% |
| 10/21 | 335 | 338 | 335 | 337 | +1.2% | 5,000 | 41億1884万 | +4.98% |
| 10/20 | 333 | 333 | 333 | 333 | +0.3% | 3,000 | 40億6995万 | +4.06% |
| 10/19 | 333 | 334 | 332 | 332 | +0.61% | 4,000 | 40億5773万 | +4.08% |
| 10/18 | 330 | 330 | 330 | 330 | +0.61% | 5,000 | 40億3328万 | +3.77% |
| 10/17 | 328 | 328 | 328 | 328 | 0% | 2,000 | 40億884万 | +3.47% |
| 10/14 | 327 | 328 | 327 | 328 | -1.2% | 3,000 | 40億884万 | +3.47% |
| 10/13 | 330 | 333 | 330 | 332 | +0.61% | 4,000 | 40億5773万 | +5.06% |
| 10/12 | 326 | 330 | 326 | 330 | +1.85% | 5,000 | 40億3328万 | +4.76% |
| 10/11 | 330 | 331 | 324 | 324 | -2.11% | 6,000 | 39億5995万 | +3.18% |
| 10/07 | 331 | 331 | 331 | 331 | +2.48% | 1,000 | 40億4550万 | +5.41% |
| 10/06 | 320 | 324 | 320 | 323 | +0.94% | 7,000 | 39億4773万 | +3.19% |
| 10/05 | 327 | 327 | 320 | 320 | -2.44% | 3,000 | 39億1106万 | +2.56% |
| 10/04 | 319 | 328 | 319 | 328 | +3.47% | 13,000 | 40億884万 | +5.13% |
| 10/03 | 314 | 320 | 312 | 317 | +2.26% | 17,000 | 38億7439万 | +1.93% |
| 09/30 | 312 | 312 | 310 | 310 | -0.64% | 4,000 | 37億8884万 | -0.32% |
| 09/29 | 312 | 312 | 312 | 312 | -1.27% | 3,000 | 38億1328万 | +0.32% |
| 09/27 | 316 | 316 | 316 | 316 | 0% | 1,000 | 38億6217万 | +1.61% |
| 09/26 | 316 | 316 | 316 | 316 | 0% | 5,000 | 38億6217万 | +1.61% |
| 09/23 | 314 | 316 | 314 | 316 | +2.27% | 3,000 | 38億6217万 | +1.61% |
| 09/21 | 309 | 309 | 309 | 309 | +0.32% | 1,000 | 37億7662万 | -0.64% |
| 09/20 | 308 | 308 | 308 | 308 | -1.91% | 1,000 | 37億6440万 | -0.96% |
| 09/16 | 314 | 314 | 314 | 314 | +1.95% | 1,000 | 38億3773万 | +0.96% |
| 09/15 | 308 | 308 | 308 | 308 | -0.65% | 2,000 | 37億6440万 | -1.28% |
| 09/14 | 310 | 310 | 310 | 310 | 0% | 1,000 | 37億8884万 | -0.64% |
| 09/13 | 310 | 310 | 310 | 310 | +0.65% | 4,000 | 37億8884万 | -0.64% |
| 09/09 | 308 | 308 | 308 | 308 | -1.6% | 2,000 | 37億6440万 | -1.28% |
| 09/06 | 310 | 313 | 310 | 313 | +1.95% | 5,000 | 38億2551万 | +0.32% |
| 09/01 | 307 | 307 | 307 | 307 | -2.23% | 1,000 | 37億5217万 | -1.6% |
| 08/30 | 314 | 314 | 314 | 314 | +1.62% | 4,000 | 38億3773万 | +0.64% |
| 08/26 | 309 | 309 | 309 | 309 | -0.64% | 4,000 | 37億7662万 | -0.96% |
| 08/25 | 315 | 315 | 310 | 311 | -1.27% | 3,000 | 38億106万 | -0.32% |
| 08/24 | 314 | 315 | 314 | 315 | +0.64% | 10,000 | 38億4995万 | +0.96% |
| 08/23 | 313 | 313 | 313 | 313 | +1.29% | 1,000 | 38億2551万 | +0.64% |
| 08/22 | 309 | 309 | 309 | 309 | 0% | 1,000 | 37億7662万 | -0.64% |
| 08/19 | 309 | 309 | 309 | 309 | 0% | 1,000 | 37億7662万 | -0.96% |
| 08/18 | 309 | 309 | 309 | 309 | 0% | 1,000 | 37億7662万 | -0.96% |
