| 2024 |
| 04/19 | 3,595 | 3,610 | 3,560 | 3,575 | -1.38% | 6,000 | 336億500万 | -5.77% |
| 04/18 | 3,585 | 3,655 | 3,570 | 3,625 | +1.26% | 8,200 | 340億7500万 | -4.76% |
| 04/17 | 3,630 | 3,640 | 3,580 | 3,580 | -0.69% | 8,600 | 336億5200万 | -6.18% |
| 04/16 | 3,640 | 3,640 | 3,605 | 3,605 | -1.5% | 4,600 | 338億8700万 | -5.83% |
| 04/15 | 3,590 | 3,675 | 3,580 | 3,660 | +0.83% | 7,500 | 344億400万 | -4.64% |
| 04/12 | 3,700 | 3,700 | 3,580 | 3,630 | -1.63% | 17,100 | 341億2200万 | -5.69% |
| 04/11 | 3,700 | 3,705 | 3,670 | 3,690 | -0.81% | 10,400 | 346億8600万 | -4.43% |
| 04/10 | 3,730 | 3,745 | 3,720 | 3,720 | 0% | 2,700 | 349億6800万 | -3.88% |
| 04/09 | 3,735 | 3,740 | 3,710 | 3,720 | -0.53% | 4,400 | 349億6800万 | -4.02% |
| 04/08 | 3,760 | 3,775 | 3,735 | 3,740 | -0.53% | 4,300 | 351億5600万 | -3.63% |
| 04/05 | 3,750 | 3,770 | 3,740 | 3,760 | 0% | 3,200 | 353億4400万 | -3.27% |
| 04/04 | 3,755 | 3,760 | 3,740 | 3,760 | +0.4% | 3,000 | 353億4400万 | -3.44% |
| 04/03 | 3,700 | 3,765 | 3,700 | 3,745 | +0.27% | 6,200 | 352億300万 | -4.02% |
| 04/02 | 3,775 | 3,775 | 3,730 | 3,735 | -0.93% | 5,700 | 351億900万 | -4.4% |
| 04/01 | 3,805 | 3,805 | 3,760 | 3,770 | -0.92% | 7,900 | 354億3800万 | -3.68% |
| 03/29 | 3,810 | 3,850 | 3,805 | 3,805 | 0% | 6,100 | 357億6700万 | -2.91% |
| 03/28 | 3,890 | 3,890 | 3,805 | 3,805 | -5.7% | 18,500 | 357億6700万 | -2.98% |
| 03/27 | 3,985 | 4,055 | 3,985 | 4,035 | +0.75% | 15,400 | 379億2900万 | +2.83% |
| 03/26 | 4,000 | 4,025 | 3,980 | 4,005 | -0.62% | 9,100 | 376億4700万 | +2.3% |
| 03/25 | 4,035 | 4,050 | 4,015 | 4,030 | +0.12% | 7,100 | 378億8200万 | +3.2% |
| 03/22 | 4,040 | 4,040 | 3,995 | 4,025 | +0.25% | 5,500 | 378億3500万 | +3.42% |
| 03/21 | 3,980 | 4,035 | 3,980 | 4,015 | +1.52% | 12,000 | 377億4100万 | +3.43% |
| 03/19 | 3,970 | 3,975 | 3,935 | 3,955 | +0.51% | 5,500 | 371億7700万 | +2.12% |
| 03/18 | 3,920 | 3,970 | 3,920 | 3,935 | +0.38% | 5,900 | 369億8900万 | +1.84% |
| 03/15 | 3,910 | 3,950 | 3,910 | 3,920 | +0.9% | 5,100 | 368億4800万 | +1.58% |
| 03/14 | 3,840 | 3,910 | 3,840 | 3,885 | +0.65% | 8,200 | 365億1900万 | +0.78% |
| 03/13 | （IR情報）17:55 公正取引委員会による当社への立入検査について |
| 03/13 | 3,910 | 3,920 | 3,840 | 3,860 | -0.64% | 19,700 | 362億8400万 | +0.16% |
| 03/12 | 3,865 | 3,905 | 3,865 | 3,885 | +0.52% | 6,300 | 365億1900万 | +0.83% |
| 03/11 | 3,910 | 3,970 | 3,860 | 3,865 | -1.4% | 14,300 | 363億3100万 | +0.44% |
| 03/08 | 3,905 | 3,960 | 3,900 | 3,920 | -0.76% | 8,200 | 368億4800万 | +1.98% |
| 03/07 | 3,905 | 3,955 | 3,905 | 3,950 | +1.15% | 3,000 | 371億3000万 | +2.97% |
| 03/06 | 3,885 | 3,925 | 3,885 | 3,905 | +0.77% | 4,900 | 367億700万 | +2.04% |
| 03/05 | 3,830 | 3,875 | 3,805 | 3,875 | +0.91% | 4,400 | 364億2500万 | +1.44% |
| 03/04 | 3,920 | 3,920 | 3,810 | 3,840 | -1.41% | 9,700 | 360億9600万 | +0.71% |
| 03/01 | 3,920 | 3,930 | 3,895 | 3,895 | -0.89% | 6,000 | 366億1300万 | +2.28% |
| 02/29 | 3,955 | 3,975 | 3,915 | 3,930 | -0.63% | 3,400 | 369億4200万 | +3.42% |
| 02/28 | 3,890 | 3,980 | 3,885 | 3,955 | +1.93% | 10,900 | 371億7700万 | +4.33% |
| 02/27 | 3,905 | 3,905 | 3,880 | 3,880 | -0.64% | 5,800 | 364億7200万 | +2.59% |
| 02/26 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/26 | 3,900 | 3,905 | 3,885 | 3,905 | +0.13% | 5,400 | 367億700万 | +3.47% |
| 02/22 | 3,880 | 3,905 | 3,880 | 3,900 | +0.52% | 4,000 | 366億6000万 | +3.53% |
| 02/21 | 3,865 | 3,910 | 3,865 | 3,880 | +0.78% | 8,900 | 364億7200万 | +3.19% |
| 02/20 | 3,840 | 3,890 | 3,835 | 3,850 | +1.05% | 9,900 | 361億9000万 | +2.56% |
| 02/19 | 3,785 | 3,825 | 3,775 | 3,810 | +1.2% | 4,400 | 358億1400万 | +1.57% |
| 02/16 | 3,705 | 3,770 | 3,705 | 3,765 | +1.62% | 4,100 | 353億9100万 | +0.53% |
| 02/15 | 3,760 | 3,770 | 3,705 | 3,705 | -1.46% | 7,500 | 348億2700万 | -1.07% |
| 02/14 | 3,775 | 3,785 | 3,755 | 3,760 | -0.92% | 4,400 | 353億4400万 | +0.35% |
| 02/13 | 3,750 | 3,805 | 3,750 | 3,795 | +1.47% | 6,500 | 356億7300万 | +1.31% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,800 | 3,800 | 3,725 | 3,740 | -1.84% | 13,800 | 351億5600万 | -0.03% |
| 02/08 | 3,800 | 3,825 | 3,780 | 3,810 | 0% | 6,400 | 358億1400万 | +1.9% |
| 02/07 | 3,825 | 3,860 | 3,805 | 3,810 | -1.04% | 6,700 | 358億1400万 | +2.09% |
| 02/06 | 3,835 | 3,860 | 3,800 | 3,850 | +0.39% | 7,400 | 361億9000万 | +3.38% |
| 02/05 | 3,775 | 3,835 | 3,765 | 3,835 | +1.46% | 12,900 | 360億4900万 | +3.31% |
| 02/02 | 3,780 | 3,780 | 3,750 | 3,780 | +0.93% | 4,900 | 355億3200万 | +2.13% |
| 02/01 | 3,780 | 3,780 | 3,745 | 3,745 | +0.13% | 7,500 | 352億300万 | +1.46% |
| 01/31 | 3,715 | 3,745 | 3,710 | 3,740 | +0.81% | 4,400 | 351億5600万 | +1.58% |
| 01/30 | 3,745 | 3,745 | 3,710 | 3,710 | -0.67% | 20,500 | 348億7400万 | +0.98% |
| 01/29 | 3,705 | 3,735 | 3,705 | 3,735 | +0.81% | 3,800 | 351億900万 | +1.88% |
| 01/26 | 3,715 | 3,720 | 3,685 | 3,705 | -0.4% | 4,700 | 348億2700万 | +1.28% |
| 01/25 | 3,715 | 3,725 | 3,705 | 3,720 | +0.95% | 4,000 | 349億6800万 | +1.89% |
| 01/24 | 3,710 | 3,710 | 3,685 | 3,685 | -0.81% | 4,600 | 346億3900万 | +1.13% |
| 01/23 | 3,720 | 3,725 | 3,705 | 3,715 | +0.13% | 4,100 | 349億2100万 | +2.14% |
| 01/22 | 3,700 | 3,730 | 3,700 | 3,710 | +0.54% | 3,800 | 348億7400万 | +2.2% |
| 01/19 | 3,720 | 3,735 | 3,690 | 3,690 | -0.94% | 6,200 | 346億8600万 | +1.82% |
| 01/18 | 3,730 | 3,740 | 3,725 | 3,725 | 0% | 2,600 | 350億1500万 | +2.96% |
| 01/17 | 3,750 | 3,770 | 3,725 | 3,725 | -0.4% | 9,000 | 350億1500万 | +3.16% |
| 01/16 | 3,760 | 3,760 | 3,725 | 3,740 | -0.53% | 5,100 | 351億5600万 | +3.74% |
| 01/15 | 3,700 | 3,760 | 3,700 | 3,760 | +2.17% | 9,700 | 353億4400万 | +4.5% |
| 01/12 | 3,765 | 3,765 | 3,675 | 3,680 | -2.26% | 12,100 | 345億9200万 | +2.51% |
| 01/11 | 3,760 | 3,780 | 3,740 | 3,765 | +0.27% | 7,900 | 353億9100万 | +5.02% |
| 01/10 | 3,720 | 3,770 | 3,720 | 3,755 | +0.94% | 8,500 | 352億9700万 | +4.98% |
| 01/09 | 3,670 | 3,730 | 3,670 | 3,720 | +1.22% | 8,000 | 349億6800万 | +4.23% |
| 01/05 | 3,695 | 3,695 | 3,670 | 3,675 | -0.27% | 4,900 | 345億4500万 | +3.17% |
| 01/04 | 3,635 | 3,715 | 3,625 | 3,685 | +1.38% | 13,900 | 346億3900万 | +3.57% |
| 2023 |
| 12/29 | 3,605 | 3,670 | 3,590 | 3,635 | +0.83% | 12,900 | 341億6900万 | +2.31% |
| 12/28 | 3,560 | 3,615 | 3,555 | 3,605 | +1.26% | 9,000 | 338億8700万 | +1.55% |
| 12/27 | 3,545 | 3,560 | 3,545 | 3,560 | +0.14% | 5,900 | 334億6400万 | +0.34% |
| 12/26 | 3,540 | 3,570 | 3,535 | 3,555 | +0.57% | 8,200 | 334億1700万 | +0.2% |
| 12/25 | 3,515 | 3,540 | 3,515 | 3,535 | +0.43% | 4,800 | 332億2900万 | -0.37% |
| 12/22 | 3,540 | 3,540 | 3,520 | 3,520 | -0.56% | 2,700 | 330億8800万 | -0.85% |
| 12/21 | 3,510 | 3,540 | 3,510 | 3,540 | +0.71% | 2,400 | 332億7600万 | -0.31% |
| 12/20 | 3,505 | 3,535 | 3,505 | 3,515 | -0.14% | 3,100 | 330億4100万 | -1.01% |
| 12/19 | 3,550 | 3,550 | 3,495 | 3,520 | -0.56% | 8,200 | 330億8800万 | -0.93% |
| 12/18 | 3,545 | 3,545 | 3,505 | 3,540 | -0.28% | 4,800 | 332億7600万 | -0.37% |
| 12/15 | 3,530 | 3,550 | 3,520 | 3,550 | +1% | 2,000 | 333億7000万 | -0.08% |
| 12/14 | 3,540 | 3,540 | 3,515 | 3,515 | -0.71% | 2,500 | 330億4100万 | -1.04% |
| 12/13 | 3,555 | 3,560 | 3,540 | 3,540 | -0.28% | 1,900 | 332億7600万 | -0.28% |
| 12/12 | 3,550 | 3,555 | 3,545 | 3,550 | 0% | 1,300 | 333億7000万 | +0.06% |
| 12/11 | 3,550 | 3,555 | 3,535 | 3,550 | +0.14% | 2,500 | 333億7000万 | +0.14% |
| 12/08 | 3,550 | 3,565 | 3,515 | 3,545 | -0.56% | 5,500 | 333億2300万 | +0.08% |
| 12/07 | 3,560 | 3,565 | 3,545 | 3,565 | +0.14% | 3,100 | 335億1100万 | +0.71% |
| 12/06 | 3,550 | 3,565 | 3,550 | 3,560 | 0% | 3,300 | 334億6400万 | +0.65% |
| 12/05 | 3,555 | 3,560 | 3,545 | 3,560 | -0.14% | 2,500 | 334億6400万 | +0.76% |
| 12/04 | 3,565 | 3,565 | 3,555 | 3,565 | 0% | 2,400 | 335億1100万 | +0.99% |
| 12/01 | 3,565 | 3,565 | 3,550 | 3,565 | +0.14% | 3,200 | 335億1100万 | +1.11% |
| 11/30 | 3,540 | 3,560 | 3,540 | 3,560 | +0.28% | 2,100 | 334億6400万 | +1.11% |
| 11/29 | 3,555 | 3,560 | 3,550 | 3,550 | -0.28% | 1,100 | 333億7000万 | +0.97% |
| 11/28 | 3,550 | 3,560 | 3,550 | 3,560 | +0.14% | 1,600 | 334億6400万 | +1.37% |
| 11/27 | 3,560 | 3,575 | 3,550 | 3,555 | -0.14% | 2,600 | 334億1700万 | +1.37% |
| 11/24 | 3,560 | 3,565 | 3,535 | 3,560 | 0% | 2,000 | 334億6400万 | +1.63% |
| 11/22 | 3,540 | 3,565 | 3,540 | 3,560 | +0.14% | 3,300 | 334億6400万 | +1.77% |
