| 2024 |
| 10/31 | 5,450 | 5,470 | 5,430 | 5,430 | -0.73% | 900 | 92億6358万 | -1.77% |
| 10/30 | 5,450 | 5,470 | 5,410 | 5,470 | +0.55% | 2,300 | 93億3182万 | -1.07% |
| 10/29 | 5,460 | 5,460 | 5,400 | 5,440 | 0% | 2,000 | 92億8064万 | -1.66% |
| 10/28 | 5,360 | 5,440 | 5,360 | 5,440 | +1.49% | 3,300 | 92億8064万 | -1.72% |
| 10/25 | 5,630 | 5,670 | 5,360 | 5,360 | -1.29% | 19,900 | 91億4416万 | -3.18% |
| 10/24 | （IR情報）15:00 株主優待制度の変更(優待内容見直し及び長期保有優遇)に関するお知らせ |
| 10/24 | （IR情報）15:00 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 10/24 | 5,420 | 5,480 | 5,420 | 5,430 | -1.45% | 1,300 | 92億6358万 | -1.95% |
| 10/23 | 5,510 | 5,510 | 5,440 | 5,510 | +1.85% | 2,100 | 94億6万 | -0.49% |
| 10/22 | 5,430 | 5,500 | 5,410 | 5,410 | -0.18% | 1,200 | 92億2946万 | -2.38% |
| 10/21 | 5,410 | 5,440 | 5,410 | 5,420 | +0.56% | 1,300 | 92億4652万 | -2.41% |
| 10/18 | 5,400 | 5,400 | 5,390 | 5,390 | 0% | 900 | 91億9534万 | -3.14% |
| 10/17 | 5,390 | 5,400 | 5,390 | 5,390 | +0.56% | 400 | 91億9534万 | -3.46% |
| 10/16 | 5,500 | 5,510 | 5,350 | 5,360 | -2.72% | 4,000 | 91億4416万 | -4.35% |
| 10/15 | 5,570 | 5,570 | 5,510 | 5,510 | -1.08% | 600 | 94億6万 | -2.03% |
| 10/11 | 5,510 | 5,570 | 5,510 | 5,570 | +1.09% | 900 | 95億242万 | -1.17% |
| 10/10 | 5,640 | 5,640 | 5,510 | 5,510 | -1.61% | 4,700 | 94億6万 | -2.41% |
| 10/09 | 5,610 | 5,610 | 5,600 | 5,600 | +0.18% | 200 | 95億5360万 | -1.16% |
| 10/08 | 5,660 | 5,670 | 5,590 | 5,590 | -1.41% | 1,200 | 95億3654万 | -1.55% |
| 10/07 | 5,730 | 5,730 | 5,670 | 5,670 | +0.18% | 700 | 96億7302万 | -0.28% |
| 10/04 | 5,650 | 5,700 | 5,620 | 5,660 | +1.07% | 2,100 | 96億5596万 | -0.54% |
| 10/03 | 5,630 | 5,690 | 5,600 | 5,600 | -0.53% | 1,600 | 95億5360万 | -1.69% |
| 10/02 | 5,750 | 5,750 | 5,630 | 5,630 | -3.6% | 2,300 | 96億478万 | -1.35% |
| 10/01 | 5,740 | 5,950 | 5,740 | 5,840 | +1.92% | 6,700 | 99億6304万 | +2.1% |
| 09/30 | 5,600 | 5,740 | 5,600 | 5,730 | +1.78% | 6,000 | 97億7538万 | +0.19% |
| 09/27 | 5,710 | 5,710 | 5,630 | 5,630 | +0.36% | 500 | 96億478万 | -1.61% |
| 09/26 | 5,490 | 5,610 | 5,490 | 5,610 | +2.75% | 3,300 | 95億7066万 | -2.04% |
| 09/25 | 5,520 | 5,550 | 5,430 | 5,460 | -1.27% | 3,200 | 93億1476万 | -4.78% |
| 09/24 | 5,600 | 5,670 | 5,440 | 5,530 | +0.18% | 3,600 | 94億3418万 | -3.57% |
| 09/20 | 5,470 | 5,520 | 5,450 | 5,520 | +1.1% | 1,400 | 94億1712万 | -3.73% |
| 09/19 | 5,470 | 5,470 | 5,390 | 5,460 | +0.92% | 1,900 | 93億1476万 | -4.61% |
| 09/18 | 5,430 | 5,430 | 5,370 | 5,410 | 0% | 1,300 | 92億2946万 | -5.39% |
| 09/17 | 5,680 | 5,680 | 5,320 | 5,410 | -4.08% | 5,600 | 92億2946万 | -5.27% |
| 09/13 | 5,640 | 5,710 | 5,640 | 5,640 | -1.23% | 700 | 96億2184万 | -1.09% |
| 09/12 | 5,760 | 5,780 | 5,640 | 5,710 | +0.35% | 2,100 | 97億4126万 | +0.51% |
| 09/11 | 5,950 | 5,950 | 5,610 | 5,690 | -2.74% | 6,300 | 97億714万 | +0.55% |
| 09/10 | 5,880 | 5,900 | 5,850 | 5,850 | -0.85% | 1,900 | 99億8010万 | +3.72% |
| 09/09 | 5,800 | 5,900 | 5,760 | 5,900 | +0.34% | 2,500 | 100億6540万 | +5.04% |
| 09/06 | 5,800 | 5,900 | 5,800 | 5,880 | +1.38% | 5,100 | 100億3128万 | +5% |
| 09/05 | 5,820 | 5,890 | 5,800 | 5,800 | -0.34% | 4,100 | 98億9480万 | +3.68% |
| 09/04 | 5,900 | 5,950 | 5,700 | 5,820 | -3% | 5,500 | 99億2892万 | +3.97% |
| 09/03 | 5,900 | 6,120 | 5,890 | 6,000 | +1.52% | 7,000 | 102億3600万 | +7.14% |
| 09/02 | 5,810 | 6,000 | 5,810 | 5,910 | +1.9% | 6,600 | 100億8246万 | +5.67% |
| 08/30 | （IR情報）16:15 当社従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/30 | 5,730 | 5,830 | 5,730 | 5,800 | +0.35% | 5,800 | 98億9480万 | +3.85% |
| 08/29 | 5,760 | 5,780 | 5,720 | 5,780 | -0.34% | 2,100 | 98億6068万 | +3.6% |
| 08/28 | 5,910 | 5,910 | 5,720 | 5,800 | -1.19% | 4,800 | 98億9480万 | +4% |
| 08/27 | 6,000 | 6,000 | 5,800 | 5,870 | -1.34% | 4,300 | 100億1422万 | +5.31% |
| 08/26 | 5,810 | 6,020 | 5,810 | 5,950 | +2.41% | 5,500 | 101億5070万 | +6.86% |
| 08/23 | 5,780 | 5,900 | 5,780 | 5,810 | +0.17% | 2,700 | 99億1186万 | +4.57% |
| 08/22 | 5,780 | 5,840 | 5,700 | 5,800 | +0.52% | 5,800 | 98億9480万 | +4.56% |
| 08/21 | （IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 08/21 | 5,880 | 6,130 | 5,460 | 5,770 | -0.17% | 29,500 | 98億4362万 | +4.17% |
| 08/20 | （IR情報）17:10 (訂正)「自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ」の一部訂正について |
| 08/20 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/20 | 5,720 | 5,780 | 5,610 | 5,780 | +5.28% | 6,300 | 98億6068万 | +4.46% |
| 08/19 | 5,500 | 5,720 | 5,490 | 5,490 | 0% | 5,200 | 93億6594万 | -0.63% |
| 08/16 | 5,290 | 5,490 | 5,290 | 5,490 | +3.78% | 2,800 | 93億6594万 | -0.67% |
| 08/15 | 5,300 | 5,300 | 5,250 | 5,290 | -0.38% | 600 | 90億2474万 | -4.34% |
| 08/14 | 5,250 | 5,310 | 5,250 | 5,310 | +1.72% | 1,000 | 90億5886万 | -4.17% |
| 08/13 | 5,290 | 5,350 | 5,220 | 5,220 | +0.58% | 3,800 | 89億532万 | -5.98% |
| 08/09 | 5,120 | 5,220 | 5,120 | 5,190 | +1.57% | 3,900 | 88億5414万 | -6.71% |
| 08/08 | 5,150 | 5,150 | 5,080 | 5,110 | -1.16% | 2,300 | 87億1766万 | -8.36% |
| 08/07 | 5,200 | 5,240 | 5,120 | 5,170 | -0.77% | 4,700 | 88億2002万 | -7.58% |
| 08/06 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 5,270 | 5,360 | 5,150 | 5,210 | -1.14% | 5,400 | 88億8826万 | -7.18% |
| 08/05 | 5,290 | 5,450 | 5,070 | 5,270 | -4.01% | 6,500 | 89億9062万 | -6.36% |
| 08/02 | 5,610 | 5,610 | 5,440 | 5,490 | -3.85% | 2,900 | 93億6594万 | -2.64% |
| 08/01 | 5,890 | 5,890 | 5,580 | 5,710 | -3.55% | 3,600 | 97億4126万 | +1.13% |
| 07/31 | 5,950 | 5,980 | 5,860 | 5,920 | +0.85% | 2,700 | 100億9952万 | +4.74% |
| 07/30 | 5,910 | 5,930 | 5,790 | 5,870 | +1.03% | 2,600 | 100億1422万 | +3.91% |
| 07/29 | 5,710 | 5,810 | 5,710 | 5,810 | +1.75% | 1,900 | 99億1186万 | +2.92% |
| 07/26 | 5,640 | 5,710 | 5,610 | 5,710 | +1.06% | 1,600 | 97億4126万 | +1.19% |
| 07/25 | 5,710 | 5,710 | 5,600 | 5,650 | -1.4% | 2,000 | 96億3890万 | +0.09% |
| 07/24 | 5,740 | 5,740 | 5,690 | 5,730 | -0.17% | 800 | 97億7538万 | +1.42% |
| 07/23 | 5,840 | 5,840 | 5,690 | 5,740 | +0.7% | 3,000 | 97億9244万 | +1.56% |
| 07/22 | 5,690 | 5,700 | 5,630 | 5,700 | +0.88% | 1,300 | 97億2420万 | +0.85% |
| 07/19 | 5,590 | 5,650 | 5,590 | 5,650 | +0.89% | 1,800 | 96億3890万 | -0.26% |
| 07/18 | 5,590 | 5,630 | 5,590 | 5,600 | 0% | 1,600 | 95億5360万 | -1.3% |
| 07/17 | 5,600 | 5,640 | 5,600 | 5,600 | -0.18% | 1,000 | 95億5360万 | -1.51% |
| 07/16 | 5,590 | 5,630 | 5,570 | 5,610 | +0.54% | 1,400 | 95億7066万 | -1.56% |
| 07/12 | 5,570 | 5,600 | 5,530 | 5,580 | +0.54% | 1,600 | 95億1948万 | -2.28% |
| 07/11 | 5,530 | 5,610 | 5,530 | 5,550 | 0% | 1,100 | 94億6830万 | -2.9% |
| 07/10 | 5,570 | 5,600 | 5,520 | 5,550 | -0.54% | 1,900 | 94億6830万 | -2.97% |
| 07/09 | 5,520 | 5,580 | 5,500 | 5,580 | +0.18% | 1,800 | 95億1948万 | -2.58% |
| 07/08 | 5,500 | 5,590 | 5,500 | 5,570 | +1.27% | 2,000 | 95億242万 | -2.89% |
| 07/05 | 5,520 | 5,520 | 5,500 | 5,500 | -0.36% | 1,100 | 93億8300万 | -4.31% |
| 07/04 | 5,540 | 5,540 | 5,510 | 5,520 | -0.9% | 1,300 | 94億1712万 | -4.13% |
| 07/03 | 5,640 | 5,640 | 5,540 | 5,570 | -1.24% | 600 | 95億242万 | -3.35% |
| 07/02 | 5,600 | 5,640 | 5,520 | 5,640 | +1.08% | 2,700 | 96億2184万 | -2.27% |
| 07/01 | 5,560 | 5,630 | 5,550 | 5,580 | +0.72% | 1,600 | 95億1948万 | -3.43% |
| 06/28 | 5,640 | 5,700 | 5,510 | 5,540 | -2.46% | 2,200 | 94億5124万 | -4.3% |
| 06/27 | 5,640 | 5,720 | 5,500 | 5,680 | -2.74% | 7,000 | 96億9008万 | -1.98% |
| 06/26 | 5,860 | 5,890 | 5,820 | 5,840 | -0.17% | 2,800 | 99億6304万 | +0.83% |
| 06/25 | 5,840 | 5,950 | 5,830 | 5,850 | +1.21% | 4,400 | 99億8010万 | +1.12% |
| 06/24 | 5,790 | 5,860 | 5,780 | 5,780 | +0.35% | 1,600 | 98億6068万 | +0.23% |
| 06/21 | 5,770 | 5,860 | 5,760 | 5,760 | 0% | 1,100 | 98億2656万 | +0.21% |
| 06/20 | 6,060 | 6,060 | 5,700 | 5,760 | 0% | 7,800 | 98億2656万 | +0.52% |
| 06/19 | 5,790 | 5,790 | 5,710 | 5,760 | -0.69% | 1,600 | 98億2656万 | +0.95% |
| 06/18 | 5,760 | 5,820 | 5,740 | 5,800 | +1.05% | 1,600 | 98億9480万 | +2.02% |
| 06/17 | 5,950 | 5,950 | 5,700 | 5,740 | -4.49% | 6,700 | 97億9244万 | +1.29% |
| 06/14 | 5,900 | 6,010 | 5,900 | 6,010 | +2.21% | 1,400 | 102億5306万 | +6.41% |
| 06/13 | 5,970 | 6,020 | 5,850 | 5,880 | -0.51% | 4,600 | 100億3128万 | +4.66% |
| 06/12 | 5,810 | 5,910 | 5,810 | 5,910 | 0% | 600 | 100億8246万 | +5.63% |
| 06/11 | 5,880 | 5,910 | 5,760 | 5,910 | +0.51% | 2,300 | 100億8246万 | +5.88% |
| 06/10 | 5,700 | 5,900 | 5,670 | 5,880 | +2.26% | 2,000 | 100億3128万 | +5.47% |
| 06/07 | 5,640 | 5,750 | 5,640 | 5,750 | +1.95% | 1,200 | 98億950万 | +3.38% |
