| 2024 |
| 04/24 | 277 | 278 | 274 | 277 | 0% | 3,800 | 32億9820万 | -0.72% |
| 04/23 | 276 | 277 | 275 | 277 | +1.47% | 1,400 | 32億9820万 | -0.72% |
| 04/22 | 273 | 275 | 272 | 273 | 0% | 6,500 | 32億5057万 | -1.8% |
| 04/19 | 274 | 275 | 272 | 273 | -0.73% | 10,600 | 32億5057万 | -1.8% |
| 04/18 | 276 | 277 | 273 | 275 | +0.73% | 6,600 | 32億7439万 | -1.08% |
| 04/17 | 275 | 276 | 272 | 273 | -1.44% | 45,000 | 32億5057万 | -1.8% |
| 04/16 | 279 | 284 | 276 | 277 | -2.46% | 45,900 | 32億9820万 | 0% |
| 04/15 | 292 | 292 | 280 | 284 | -1.73% | 53,900 | 33億8155万 | +2.53% |
| 04/12 | 282 | 300 | 280 | 289 | +2.85% | 203,800 | 34億4108万 | +4.33% |
| 04/11 | 282 | 282 | 279 | 281 | 0% | 9,500 | 33億4583万 | +1.81% |
| 04/10 | 281 | 283 | 280 | 281 | -0.35% | 6,700 | 33億4583万 | +1.81% |
| 04/09 | 280 | 282 | 280 | 282 | +0.71% | 4,900 | 33億5774万 | +2.55% |
| 04/08 | 283 | 283 | 280 | 280 | +0.36% | 8,500 | 33億3392万 | +1.82% |
| 04/05 | 283 | 283 | 279 | 279 | -1.06% | 28,500 | 33億2201万 | +1.82% |
| 04/04 | 284 | 286 | 281 | 282 | +0.36% | 31,100 | 33億5774万 | +2.92% |
| 04/03 | 283 | 283 | 281 | 281 | +0.36% | 20,600 | 33億4583万 | +2.55% |
| 04/02 | 283 | 287 | 280 | 280 | -1.41% | 20,300 | 33億3392万 | +2.56% |
| 04/01 | 286 | 290 | 281 | 284 | +0.35% | 84,500 | 33億8155万 | +4.41% |
| 03/29 | 279 | 285 | 278 | 283 | +2.17% | 45,700 | 33億6964万 | +4.04% |
| 03/28 | 278 | 280 | 277 | 277 | -1.07% | 18,000 | 32億9820万 | +2.21% |
| 03/27 | 279 | 280 | 278 | 280 | +0.72% | 20,000 | 33億3392万 | +3.32% |
| 03/26 | 280 | 280 | 278 | 278 | -0.71% | 14,100 | 33億1011万 | +2.96% |
| 03/25 | 280 | 280 | 276 | 280 | +1.82% | 43,400 | 33億3392万 | +3.7% |
| 03/22 | 275 | 278 | 274 | 275 | +0.36% | 42,000 | 32億7439万 | +2.23% |
| 03/21 | 274 | 276 | 272 | 274 | +1.11% | 36,900 | 32億6248万 | +1.86% |
| 03/19 | 270 | 272 | 270 | 271 | +0.74% | 16,900 | 32億2676万 | +0.74% |
| 03/18 | 270 | 270 | 269 | 269 | +0.37% | 12,800 | 32億295万 | 0% |
| 03/15 | 268 | 269 | 268 | 268 | 0% | 7,800 | 31億9104万 | -0.37% |
| 03/14 | 268 | 269 | 267 | 268 | +0.37% | 10,000 | 31億9104万 | -0.74% |
| 03/13 | 269 | 269 | 267 | 267 | 0% | 8,900 | 31億7913万 | -1.11% |
| 03/12 | 267 | 270 | 266 | 267 | -0.37% | 31,500 | 31億7913万 | -1.11% |
| 03/11 | 275 | 275 | 268 | 268 | -1.47% | 44,900 | 31億9104万 | -0.74% |
| 03/08 | 275 | 275 | 272 | 272 | -1.09% | 36,900 | 32億3867万 | +0.74% |
| 03/07 | 274 | 277 | 273 | 275 | +1.1% | 49,100 | 32億7439万 | +1.85% |
| 03/06 | 272 | 278 | 271 | 272 | 0% | 52,000 | 32億3867万 | +0.74% |
| 03/05 | 271 | 272 | 268 | 272 | +1.12% | 25,200 | 32億3867万 | +1.12% |
| 03/04 | 270 | 271 | 267 | 269 | 0% | 19,600 | 32億295万 | 0% |
| 03/01 | 272 | 272 | 268 | 269 | 0% | 25,200 | 32億295万 | 0% |
| 02/29 | 269 | 269 | 266 | 269 | -0.74% | 16,600 | 32億295万 | 0% |
| 02/28 | 267 | 271 | 267 | 271 | +1.88% | 28,400 | 32億2676万 | +0.74% |
| 02/27 | 278 | 278 | 264 | 266 | +1.14% | 134,400 | 31億6723万 | -0.75% |
| 02/26 | 266 | 268 | 263 | 263 | -1.13% | 46,100 | 31億3150万 | -2.23% |
| 02/22 | 268 | 268 | 265 | 266 | -0.37% | 10,200 | 31億6723万 | -1.12% |
| 02/21 | 266 | 267 | 265 | 267 | 0% | 16,700 | 31億7913万 | -0.74% |
| 02/20 | 268 | 268 | 265 | 267 | 0% | 71,000 | 31億7913万 | -0.74% |
| 02/19 | 271 | 271 | 266 | 267 | -0.74% | 75,000 | 31億7913万 | -0.74% |
| 02/16 | 268 | 270 | 267 | 269 | -0.37% | 12,000 | 32億295万 | 0% |
| 02/15 | 270 | 275 | 267 | 270 | -0.37% | 47,700 | 32億1485万 | +0.37% |
| 02/14 | 276 | 276 | 267 | 271 | -1.81% | 64,100 | 32億2676万 | +0.74% |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 273 | 279 | 271 | 276 | +0.73% | 53,200 | 32億8629万 | +2.6% |
| 02/09 | 273 | 274 | 271 | 274 | +0.37% | 11,200 | 32億6248万 | +2.24% |
| 02/08 | 274 | 274 | 271 | 273 | -0.73% | 18,000 | 32億5057万 | +1.87% |
| 02/07 | 276 | 276 | 272 | 275 | 0% | 11,900 | 32億7439万 | +2.61% |
| 02/06 | 274 | 277 | 271 | 275 | 0% | 29,700 | 32億7439万 | +3% |
| 02/05 | 272 | 278 | 269 | 275 | +3.38% | 171,100 | 32億7439万 | +3% |
| 02/02 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/02 | 265 | 267 | 265 | 266 | -0.37% | 9,300 | 31億6723万 | -0.37% |
| 02/01 | 268 | 268 | 265 | 267 | -0.37% | 14,700 | 31億7913万 | 0% |
| 01/31 | 263 | 268 | 263 | 268 | +0.75% | 27,500 | 31億9104万 | +0.37% |
| 01/30 | 263 | 267 | 261 | 266 | +0.38% | 48,200 | 31億6723万 | -0.37% |
| 01/29 | 263 | 266 | 263 | 265 | 0% | 24,100 | 31億5532万 | -0.75% |
| 01/26 | 265 | 266 | 261 | 265 | 0% | 48,200 | 31億5532万 | -1.12% |
| 01/25 | 264 | 265 | 263 | 265 | +0.38% | 25,500 | 31億5532万 | -1.12% |
| 01/24 | 267 | 267 | 264 | 264 | 0% | 11,400 | 31億4341万 | -1.49% |
| 01/23 | 268 | 270 | 264 | 264 | -1.12% | 35,700 | 31億4341万 | -1.86% |
| 01/22 | 269 | 270 | 266 | 267 | -0.37% | 24,800 | 31億7913万 | -0.74% |
| 01/19 | 266 | 269 | 265 | 268 | +1.13% | 24,400 | 31億9104万 | -0.37% |
| 01/18 | 265 | 265 | 263 | 265 | 0% | 18,500 | 31億5532万 | -1.49% |
| 01/17 | 267 | 268 | 265 | 265 | -1.12% | 25,900 | 31億5532万 | -1.49% |
| 01/16 | 268 | 269 | 266 | 268 | 0% | 29,900 | 31億9104万 | -0.37% |
| 01/15 | 268 | 270 | 268 | 268 | +0.37% | 16,300 | 31億9104万 | -0.37% |
| 01/12 | 271 | 271 | 267 | 267 | -1.48% | 20,400 | 31億7913万 | -0.74% |
| 01/11 | 269 | 271 | 269 | 271 | +0.74% | 38,700 | 32億2676万 | +0.74% |
| 01/10 | 269 | 269 | 267 | 269 | +0.37% | 15,500 | 32億295万 | 0% |
| 01/09 | 268 | 269 | 266 | 268 | 0% | 28,900 | 31億9104万 | -0.37% |
| 01/05 | 267 | 268 | 266 | 268 | +0.37% | 12,700 | 31億9104万 | 0% |
| 01/04 | 267 | 269 | 266 | 267 | 0% | 31,100 | 31億7913万 | -0.37% |
| 2023 |
| 12/29 | 262 | 267 | 262 | 267 | +1.14% | 32,100 | 31億7913万 | -0.37% |
| 12/28 | 259 | 264 | 259 | 264 | -1.49% | 38,100 | 31億4341万 | -1.49% |
| 12/27 | 272 | 272 | 268 | 268 | -0.74% | 70,100 | 31億9104万 | 0% |
| 12/26 | 270 | 271 | 269 | 270 | -0.37% | 38,700 | 32億1485万 | +1.12% |
| 12/25 | 271 | 272 | 269 | 271 | +0.37% | 52,000 | 32億2676万 | +1.5% |
| 12/22 | 269 | 272 | 269 | 270 | -0.37% | 26,900 | 32億1485万 | +1.5% |
| 12/21 | 270 | 271 | 269 | 271 | +0.37% | 13,200 | 32億2676万 | +1.88% |
| 12/20 | 269 | 272 | 269 | 270 | 0% | 59,600 | 32億1485万 | +1.89% |
| 12/19 | 273 | 273 | 269 | 270 | +0.37% | 31,000 | 32億1485万 | +1.89% |
| 12/18 | 274 | 276 | 268 | 269 | -1.82% | 75,900 | 32億295万 | +1.89% |
| 12/15 | 277 | 278 | 274 | 274 | -0.36% | 42,400 | 32億6248万 | +3.79% |
| 12/14 | 281 | 281 | 274 | 275 | -1.08% | 172,800 | 32億7439万 | +4.17% |
| 12/13 | 292 | 293 | 270 | 278 | +6.92% | 647,800 | 33億1011万 | +5.7% |
| 12/12 | （IR情報）15:00 2023年12月期(第47期)配当予想修正(創業100周年記念配当)に関するお知らせ |
| 12/12 | 260 | 262 | 259 | 260 | -1.14% | 30,700 | 30億9578万 | -1.14% |
| 12/11 | 262 | 266 | 261 | 263 | +0.38% | 18,700 | 31億3150万 | 0% |
| 12/08 | 267 | 267 | 262 | 262 | -2.6% | 21,500 | 31億1960万 | -0.76% |
| 12/07 | 269 | 270 | 268 | 269 | 0% | 9,800 | 32億295万 | +1.51% |
| 12/06 | 266 | 269 | 266 | 269 | +0.75% | 7,500 | 32億295万 | +1.51% |
| 12/05 | 267 | 270 | 266 | 267 | -0.37% | 21,700 | 31億7913万 | +0.38% |
| 12/04 | 268 | 272 | 266 | 268 | +0.75% | 31,000 | 31億9104万 | +0.37% |
| 12/01 | 271 | 271 | 266 | 266 | -1.48% | 13,700 | 31億6723万 | -0.37% |
| 11/30 | 267 | 270 | 266 | 270 | +1.5% | 24,100 | 32億1485万 | +0.75% |
| 11/29 | 261 | 270 | 261 | 266 | +1.53% | 49,400 | 31億6723万 | -0.75% |
| 11/28 | 267 | 268 | 260 | 262 | -2.24% | 29,300 | 31億1960万 | -2.6% |
