| 2024 |
| 04/18 | 5,570 | 5,590 | 5,500 | 5,590 | -0.18% | 1,500 | 95億3654万 | +4.68% |
| 04/17 | 5,560 | 5,600 | 5,540 | 5,600 | -0.53% | 500 | 95億5360万 | +5.28% |
| 04/16 | 5,640 | 5,680 | 5,580 | 5,630 | -0.35% | 2,700 | 96億478万 | +6.25% |
| 04/15 | 5,430 | 5,650 | 5,430 | 5,650 | +4.05% | 7,300 | 96億3890万 | +7.05% |
| 04/12 | 5,400 | 5,440 | 5,400 | 5,430 | +0.93% | 1,200 | 92億6358万 | +3.21% |
| 04/11 | 5,380 | 5,380 | 5,380 | 5,380 | +0.75% | 300 | 91億7828万 | +2.48% |
| 04/10 | 5,350 | 5,350 | 5,300 | 5,340 | +0.19% | 1,200 | 91億1004万 | +1.85% |
| 04/09 | 5,310 | 5,330 | 5,310 | 5,330 | +0.38% | 200 | 90億9298万 | +1.8% |
| 04/08 | 5,360 | 5,360 | 5,280 | 5,310 | 0% | 800 | 90億5886万 | +1.49% |
| 04/05 | 5,310 | 5,310 | 5,310 | 5,310 | 0% | 100 | 90億5886万 | +1.61% |
| 04/04 | 5,420 | 5,470 | 5,310 | 5,310 | -1.85% | 1,700 | 90億5886万 | +1.72% |
| 04/03 | 5,450 | 5,450 | 5,410 | 5,410 | -0.55% | 1,400 | 92億2946万 | +3.78% |
| 04/02 | 5,500 | 5,510 | 5,440 | 5,440 | -1.09% | 2,400 | 92億8064万 | +4.62% |
| 04/01 | 5,370 | 5,500 | 5,370 | 5,500 | +2.61% | 5,400 | 93億8300万 | +6.01% |
| 03/29 | 5,250 | 5,420 | 5,250 | 5,360 | +2.1% | 1,600 | 91億4416万 | +3.59% |
| 03/28 | 5,370 | 5,480 | 5,240 | 5,250 | -1.69% | 3,200 | 89億5650万 | +1.59% |
| 03/27 | 5,170 | 5,340 | 5,170 | 5,340 | +2.89% | 4,100 | 91億1004万 | +3.33% |
| 03/26 | 5,190 | 5,190 | 5,150 | 5,190 | 0% | 1,800 | 88億5414万 | +0.58% |
| 03/25 | 5,190 | 5,190 | 5,160 | 5,190 | 0% | 700 | 88億5414万 | +0.56% |
| 03/22 | 5,170 | 5,190 | 5,160 | 5,190 | +0.19% | 800 | 88億5414万 | -0.1% |
| 03/21 | 5,140 | 5,180 | 5,140 | 5,180 | +1.37% | 700 | 88億3708万 | -0.56% |
| 03/19 | 5,150 | 5,160 | 5,100 | 5,110 | -0.39% | 800 | 87億1766万 | -2.18% |
| 03/18 | 5,120 | 5,160 | 5,120 | 5,130 | -0.77% | 1,400 | 87億5178万 | -2.12% |
| 03/15 | 5,150 | 5,170 | 5,150 | 5,170 | +0.39% | 600 | 88億2002万 | -1.62% |
| 03/14 | 5,090 | 5,210 | 5,090 | 5,150 | +1.58% | 2,700 | 87億8590万 | -2.3% |
| 03/13 | 5,130 | 5,180 | 5,070 | 5,070 | -0.59% | 2,200 | 86億4942万 | -4.14% |
| 03/12 | 5,190 | 5,190 | 5,100 | 5,100 | -0.2% | 2,400 | 87億60万 | -3.99% |
| 03/11 | 5,140 | 5,180 | 5,110 | 5,110 | -2.29% | 1,800 | 87億1766万 | -4.13% |
| 03/08 | 5,150 | 5,230 | 5,130 | 5,230 | +1.36% | 1,700 | 89億2238万 | -2.11% |
| 03/07 | 5,200 | 5,200 | 5,160 | 5,160 | -0.58% | 1,500 | 88億296万 | -3.62% |
| 03/06 | 5,120 | 5,190 | 5,120 | 5,190 | +0.58% | 2,100 | 88億5414万 | -3.28% |
| 03/05 | 5,260 | 5,260 | 5,160 | 5,160 | -1.53% | 1,800 | 88億296万 | -4.09% |
| 03/04 | 5,140 | 5,270 | 5,140 | 5,240 | +1.55% | 6,100 | 89億3944万 | -2.82% |
| 03/01 | 5,140 | 5,210 | 5,110 | 5,160 | -0.19% | 1,800 | 88億296万 | -4.48% |
| 02/29 | 5,140 | 5,180 | 5,140 | 5,170 | +0.78% | 1,700 | 88億2002万 | -4.49% |
| 02/28 | 5,080 | 5,240 | 5,080 | 5,130 | +1.18% | 5,200 | 87億5178万 | -5.42% |
| 02/27 | 5,150 | 5,160 | 5,050 | 5,070 | -1.55% | 5,600 | 86億4942万 | -6.77% |
| 02/26 | 5,160 | 5,160 | 5,100 | 5,150 | -0.19% | 2,300 | 87億8590万 | -5.52% |
| 02/22 | 5,200 | 5,250 | 5,160 | 5,160 | -0.77% | 4,200 | 88億296万 | -5.53% |
| 02/21 | 5,240 | 5,240 | 5,170 | 5,200 | -1.14% | 3,800 | 88億7120万 | -5.02% |
| 02/20 | 5,200 | 5,270 | 5,090 | 5,260 | +2.53% | 12,200 | 89億7356万 | -4.08% |
| 02/19 | 5,220 | 5,220 | 5,050 | 5,130 | -1.72% | 8,200 | 87億5178万 | -6.47% |
| 02/16 | 5,040 | 5,240 | 5,040 | 5,220 | -13.58% | 32,600 | 89億532万 | -5% |
| 02/15 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/15 | （IR情報）15:00 代表取締役の異動及び役員等の異動に関するお知らせ |
| 02/15 | （IR情報）15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/15 | （IR情報）15:00 当社の従業員に対する譲渡制限付株式制度の導入に関するお知らせ |
| 02/15 | 5,630 | 6,040 | 5,570 | 6,040 | +9.22% | 35,000 | 103億424万 | +9.9% |
| 02/14 | 5,560 | 5,590 | 5,520 | 5,530 | -0.36% | 3,400 | 94億3418万 | +1.21% |
| 02/13 | 5,550 | 5,580 | 5,470 | 5,550 | +0.18% | 4,700 | 94億6830万 | +1.69% |
| 02/09 | 5,500 | 5,550 | 5,470 | 5,540 | +0.91% | 3,500 | 94億5124万 | +1.63% |
| 02/08 | 5,550 | 5,560 | 5,490 | 5,490 | -1.44% | 1,300 | 93億6594万 | +0.75% |
| 02/07 | 5,600 | 5,620 | 5,570 | 5,570 | -0.54% | 1,000 | 95億242万 | +2.24% |
| 02/06 | 5,650 | 5,660 | 5,600 | 5,600 | -0.53% | 1,400 | 95億5360万 | +2.87% |
| 02/05 | 5,560 | 5,630 | 5,560 | 5,630 | +1.44% | 2,100 | 96億478万 | +3.38% |
| 02/02 | 5,490 | 5,550 | 5,470 | 5,550 | +1.83% | 3,500 | 94億6830万 | +1.97% |
| 02/01 | 5,480 | 5,500 | 5,450 | 5,450 | -0.91% | 1,300 | 92億9770万 | +0.11% |
| 01/31 | 5,480 | 5,530 | 5,470 | 5,500 | +0.73% | 1,900 | 93億8300万 | +1.03% |
| 01/30 | 5,530 | 5,530 | 5,410 | 5,460 | -1.44% | 1,800 | 93億1476万 | +0.29% |
| 01/29 | 5,440 | 5,560 | 5,440 | 5,540 | +1.28% | 3,100 | 94億5124万 | +1.73% |
| 01/26 | 5,470 | 5,490 | 5,450 | 5,470 | 0% | 1,300 | 93億3182万 | +0.51% |
| 01/25 | 5,470 | 5,480 | 5,430 | 5,470 | +0.55% | 900 | 93億3182万 | +0.61% |
| 01/24 | 5,470 | 5,490 | 5,420 | 5,440 | -0.37% | 2,100 | 92億8064万 | +0.06% |
| 01/23 | 5,460 | 5,490 | 5,430 | 5,460 | 0% | 1,000 | 93億1476万 | +0.37% |
| 01/22 | 5,370 | 5,460 | 5,370 | 5,460 | +1.11% | 2,600 | 93億1476万 | +0.28% |
| 01/19 | 5,430 | 5,430 | 5,360 | 5,400 | -0.55% | 600 | 92億1240万 | -0.99% |
| 01/18 | 5,470 | 5,470 | 5,430 | 5,430 | -0.91% | 700 | 92億6358万 | -0.6% |
| 01/17 | 5,420 | 5,480 | 5,420 | 5,480 | +1.11% | 1,500 | 93億4888万 | +0.07% |
| 01/16 | 5,350 | 5,420 | 5,320 | 5,420 | +2.26% | 3,500 | 92億4652万 | -1.15% |
| 01/15 | 5,370 | 5,430 | 5,300 | 5,300 | -1.3% | 2,100 | 90億4180万 | -3.5% |
| 01/12 | 5,340 | 5,370 | 5,300 | 5,370 | +2.09% | 3,000 | 91億6122万 | -2.4% |
| 01/11 | 5,240 | 5,340 | 5,240 | 5,260 | +0.38% | 2,300 | 89億7356万 | -4.54% |
| 01/10 | 5,340 | 5,360 | 5,150 | 5,240 | -2.6% | 6,900 | 89億3944万 | -5.11% |
| 01/09 | 5,360 | 5,400 | 5,320 | 5,380 | +0.37% | 1,900 | 91億7828万 | -2.75% |
| 01/05 | 5,400 | 5,420 | 5,360 | 5,360 | -2.55% | 1,500 | 91億4416万 | -3.21% |
| 01/04 | 5,420 | 5,500 | 5,280 | 5,500 | +0.92% | 1,900 | 93億8300万 | -0.87% |
| 2023 |
| 12/29 | 5,510 | 5,510 | 5,450 | 5,450 | -0.55% | 1,100 | 92億9770万 | -1.8% |
| 12/28 | 5,490 | 5,580 | 5,460 | 5,480 | -2.84% | 3,400 | 93億4888万 | -1.23% |
| 12/27 | 5,610 | 5,730 | 5,590 | 5,640 | +1.44% | 4,400 | 96億2184万 | +1.77% |
| 12/26 | 5,650 | 5,650 | 5,530 | 5,560 | -0.36% | 4,600 | 94億8536万 | +0.52% |
| 12/25 | 5,610 | 5,740 | 5,560 | 5,580 | +2.2% | 5,900 | 95億1948万 | +1.07% |
| 12/22 | 5,490 | 5,530 | 5,410 | 5,460 | -0.55% | 1,700 | 93億1476万 | -0.93% |
| 12/21 | 5,490 | 5,490 | 5,490 | 5,490 | -0.36% | 200 | 93億6594万 | -0.29% |
| 12/20 | 5,400 | 5,510 | 5,400 | 5,510 | +1.47% | 1,900 | 94億6万 | +0.09% |
| 12/19 | 5,360 | 5,440 | 5,360 | 5,430 | +1.31% | 400 | 92億6358万 | -1.34% |
| 12/18 | 5,460 | 5,490 | 5,240 | 5,360 | -1.83% | 4,300 | 91億4416万 | -2.6% |
| 12/15 | 5,520 | 5,520 | 5,440 | 5,460 | -0.91% | 1,400 | 93億1476万 | -0.87% |
| 12/14 | 5,570 | 5,570 | 5,460 | 5,510 | -1.61% | 3,400 | 94億6万 | +0.09% |
| 12/13 | 5,650 | 5,650 | 5,580 | 5,600 | -1.41% | 1,900 | 95億5360万 | +1.82% |
| 12/12 | 5,630 | 5,710 | 5,630 | 5,680 | +0.89% | 1,000 | 96億9008万 | +3.35% |
| 12/11 | 5,790 | 5,900 | 5,610 | 5,630 | -1.92% | 6,000 | 96億478万 | +2.53% |
| 12/08 | 5,660 | 5,890 | 5,660 | 5,740 | +1.41% | 4,900 | 97億9244万 | +4.42% |
| 12/07 | 5,660 | 5,690 | 5,610 | 5,660 | 0% | 2,700 | 96億5596万 | +3% |
| 12/06 | 5,560 | 5,660 | 5,540 | 5,660 | +2.35% | 3,100 | 96億5596万 | +3.1% |
| 12/05 | 5,530 | 5,630 | 5,480 | 5,530 | -0.72% | 2,100 | 94億3418万 | +0.86% |
| 12/04 | 5,630 | 5,630 | 5,570 | 5,570 | +0.18% | 2,000 | 95億242万 | +1.66% |
| 12/01 | 5,480 | 5,580 | 5,480 | 5,560 | +1.28% | 3,200 | 94億8536万 | +1.59% |
| 11/30 | 5,560 | 5,560 | 5,430 | 5,490 | -1.08% | 1,300 | 93億6594万 | +0.51% |
| 11/29 | 5,600 | 5,600 | 5,500 | 5,550 | -0.89% | 2,100 | 94億6830万 | +1.76% |
| 11/28 | 5,490 | 5,600 | 5,490 | 5,600 | +1.08% | 2,500 | 95億5360万 | +3.04% |
| 11/27 | 5,480 | 5,600 | 5,460 | 5,540 | +2.21% | 3,500 | 94億5124万 | +2.29% |
| 11/24 | 5,370 | 5,430 | 5,340 | 5,420 | +1.88% | 3,800 | 92億4652万 | +0.3% |
| 11/22 | 5,330 | 5,380 | 5,320 | 5,320 | -0.93% | 900 | 90億7592万 | -1.39% |
| 11/21 | 5,300 | 5,370 | 5,260 | 5,370 | +1.32% | 1,900 | 91億6122万 | -0.41% |
