| 2024 |
| 04/19 | 2,025 | 2,040 | 1,950 | 2,002 | -2.77% | 5,600 | 183億5325万 | -0.99% |
| 04/16 | 2,039 | 2,059 | 2,039 | 2,059 | +0.98% | 3,100 | 188億7580万 | +2.08% |
| 04/15 | 2,059 | 2,059 | 2,039 | 2,039 | -1.02% | 3,500 | 186億9245万 | +1.34% |
| 04/12 | 2,070 | 2,070 | 2,060 | 2,060 | -0.91% | 300 | 188億8496万 | +2.74% |
| 04/11 | 2,079 | 2,079 | 2,079 | 2,079 | -0.1% | 200 | 190億5914万 | +4.11% |
| 04/08 | 2,070 | 2,109 | 2,041 | 2,081 | +0.87% | 600 | 190億7748万 | +4.57% |
| 04/05 | 2,055 | 2,063 | 2,055 | 2,063 | +1.33% | 1,500 | 189億1246万 | +4.09% |
| 04/04 | 2,122 | 2,122 | 2,036 | 2,036 | -3.87% | 300 | 186億6494万 | +3.04% |
| 04/03 | 2,128 | 2,128 | 2,118 | 2,118 | -0.94% | 300 | 194億1668万 | +7.46% |
| 04/02 | 2,030 | 2,159 | 2,028 | 2,138 | +5.32% | 2,300 | 196億2万 | +8.86% |
| 04/01 | 1,985 | 2,030 | 1,985 | 2,030 | +1.7% | 1,300 | 189億3271万 | +3.73% |
| 03/29 | 2,019 | 2,029 | 1,996 | 1,996 | -1.14% | 1,100 | 186億1561万 | +2.46% |
| 03/28 | 1,983 | 2,040 | 1,983 | 2,019 | -0.59% | 900 | 188億3012万 | +3.96% |
| 03/27 | 2,032 | 2,032 | 2,019 | 2,031 | +0.54% | 2,400 | 189億4204万 | +4.96% |
| 03/26 | 2,035 | 2,035 | 2,020 | 2,020 | -0.74% | 1,600 | 188億3944万 | +4.83% |
| 03/25 | 2,037 | 2,050 | 2,035 | 2,035 | +0.99% | 3,200 | 189億7934万 | +5.99% |
| 03/22 | 1,992 | 2,040 | 1,992 | 2,015 | +1.15% | 4,100 | 187億9281万 | +5.33% |
| 03/21 | 1,967 | 1,993 | 1,950 | 1,992 | +1.27% | 2,900 | 185億7830万 | +4.51% |
| 03/19 | 1,998 | 1,999 | 1,957 | 1,967 | -1.6% | 3,300 | 183億4514万 | +3.47% |
| 03/18 | 1,994 | 1,999 | 1,990 | 1,999 | +0.45% | 2,600 | 186億4359万 | +5.38% |
| 03/15 | （IR情報）15:00 自己株式の消却完了に関するお知らせ |
| 03/15 | 1,998 | 1,998 | 1,966 | 1,990 | +0.1% | 3,300 | 185億5965万 | +5.24% |
| 03/14 | 1,951 | 2,000 | 1,949 | 1,988 | +2.11% | 5,800 | 185億4100万 | +5.41% |
| 03/13 | 1,921 | 1,947 | 1,920 | 1,947 | +0.93% | 2,700 | 181億5861万 | +3.45% |
| 03/12 | 1,910 | 1,929 | 1,909 | 1,929 | +0.99% | 2,200 | 179億9074万 | +2.66% |
| 03/11 | （IR情報）15:10 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 03/11 | 1,904 | 1,927 | 1,901 | 1,910 | +0.74% | 1,900 | 178億1353万 | +1.81% |
| 03/08 | （自社株買い）取締役会(2024年2月22日)での決議状況(取得期間2024年2月26日) |
| 03/08 | 1,921 | 1,921 | 1,891 | 1,896 | -1.2% | 2,200 | 176億8296万 | +1.23% |
| 03/07 | 1,880 | 1,920 | 1,880 | 1,919 | +3.45% | 900 | 178億9747万 | +2.62% |
| 03/06 | 1,890 | 1,920 | 1,854 | 1,855 | -1.33% | 900 | 173億58万 | -0.8% |
| 03/05 | 1,894 | 1,894 | 1,880 | 1,880 | -0.79% | 400 | 175億3374万 | +0.43% |
| 03/04 | 1,895 | 1,895 | 1,895 | 1,895 | +0.26% | 400 | 176億7364万 | +1.17% |
| 03/01 | 1,937 | 1,937 | 1,889 | 1,890 | -0.79% | 800 | 176億2700万 | +0.91% |
| 02/29 | 1,910 | 1,910 | 1,905 | 1,905 | -0.37% | 300 | 177億6690万 | +1.71% |
| 02/28 | 1,912 | 1,943 | 1,911 | 1,912 | -1.95% | 1,000 | 178億3219万 | +2.08% |
| 02/27 | 1,950 | 1,950 | 1,900 | 1,950 | 0% | 2,400 | 181億8659万 | +4.11% |
| 02/26 | （IR情報）11:30 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自己株式の取得終了並びに自己株式の消却に関するお知らせ |
| 02/26 | 1,876 | 1,950 | 1,876 | 1,950 | +7.2% | 10,400 | 181億8659万 | +4.22% |
| 02/22 | （IR情報）16:10 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並びに自己株式の消却に関するお知らせ |
| 02/22 | 1,823 | 1,840 | 1,819 | 1,819 | -1.14% | 1,700 | 169億6483万 | -2.62% |
| 02/21 | 1,845 | 1,849 | 1,840 | 1,840 | -0.43% | 300 | 171億6068万 | -1.6% |
| 02/19 | 1,836 | 1,850 | 1,836 | 1,848 | +0.98% | 500 | 172億3529万 | -1.23% |
| 02/16 | 1,850 | 1,850 | 1,830 | 1,830 | -1.08% | 1,300 | 170億6742万 | -2.24% |
| 02/15 | 1,850 | 1,851 | 1,850 | 1,850 | 0% | 1,300 | 172億5395万 | -1.18% |
| 02/14 | 1,850 | 1,864 | 1,849 | 1,850 | 0% | 2,800 | 172億5395万 | -1.12% |
| 02/09 | 1,850 | 1,850 | 1,850 | 1,850 | -0.48% | 300 | 172億5395万 | -1.02% |
| 02/08 | 1,859 | 1,859 | 1,840 | 1,859 | -0.05% | 1,700 | 173億3788万 | -0.43% |
| 02/07 | 1,879 | 1,879 | 1,850 | 1,860 | +0.27% | 2,200 | 173億4721万 | -0.21% |
| 02/06 | 1,855 | 1,855 | 1,855 | 1,855 | +0.16% | 1,100 | 173億58万 | -0.38% |
| 02/05 | 1,881 | 1,881 | 1,851 | 1,852 | -2.42% | 1,500 | 172億7260万 | -0.32% |
| 02/02 | （IR情報）15:10 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/02 | 1,899 | 1,900 | 1,870 | 1,898 | +1.33% | 3,100 | 177億162万 | +2.32% |
| 02/01 | 1,850 | 1,880 | 1,849 | 1,873 | +1.24% | 1,600 | 174億6845万 | +1.3% |
| 01/31 | 1,850 | 1,850 | 1,823 | 1,850 | 0% | 800 | 172億5395万 | +0.33% |
| 01/30 | 1,885 | 1,885 | 1,850 | 1,850 | +1.76% | 600 | 172億5395万 | +0.54% |
| 01/29 | 1,877 | 1,879 | 1,818 | 1,818 | -4.32% | 2,700 | 169億5550万 | -0.98% |
| 01/26 | 1,904 | 1,904 | 1,900 | 1,900 | -0.21% | 600 | 177億2027万 | +3.66% |
| 01/25 | 1,904 | 1,904 | 1,904 | 1,904 | -0.05% | 100 | 177億5757万 | +4.21% |
| 01/24 | 1,883 | 1,905 | 1,883 | 1,905 | +0.21% | 1,100 | 177億6690万 | +4.61% |
| 01/23 | 1,910 | 1,910 | 1,901 | 1,901 | -0.37% | 400 | 177億2960万 | +4.57% |
| 01/22 | 1,906 | 1,908 | 1,906 | 1,908 | +0.16% | 500 | 177億9488万 | +5.24% |
| 01/19 | 1,901 | 1,907 | 1,883 | 1,905 | +0.26% | 500 | 177億6690万 | +5.42% |
| 01/18 | 1,878 | 1,901 | 1,878 | 1,900 | 0% | 1,300 | 177億2027万 | +5.44% |
| 01/17 | 1,900 | 1,900 | 1,899 | 1,900 | +1.39% | 2,200 | 177億2027万 | +5.85% |
| 01/16 | 1,880 | 1,881 | 1,874 | 1,874 | -0.27% | 500 | 174億7778万 | +4.69% |
| 01/12 | 1,846 | 1,885 | 1,846 | 1,879 | +0.75% | 1,000 | 175億2441万 | +5.21% |
| 01/11 | 1,859 | 1,886 | 1,849 | 1,865 | +0.16% | 1,000 | 173億9384万 | +4.66% |
| 01/10 | 1,835 | 1,864 | 1,835 | 1,862 | +1.69% | 500 | 173億6586万 | +4.72% |
| 01/09 | 1,825 | 1,865 | 1,825 | 1,831 | +0.38% | 2,600 | 170億7674万 | +3.15% |
| 01/05 | 1,830 | 1,830 | 1,790 | 1,824 | +1.5% | 500 | 170億1146万 | +2.88% |
| 01/04 | 1,811 | 1,828 | 1,797 | 1,797 | +0.06% | 800 | 167億5964万 | +1.47% |
| 2023 |
| 12/29 | 1,796 | 1,796 | 1,781 | 1,796 | 0% | 500 | 167億5032万 | +1.41% |
| 12/28 | 1,780 | 1,796 | 1,780 | 1,796 | 0% | 200 | 167億5032万 | +1.41% |
| 12/27 | 1,794 | 1,807 | 1,780 | 1,796 | +1.64% | 1,500 | 167億5032万 | +1.47% |
| 12/26 | 1,768 | 1,814 | 1,767 | 1,767 | -0.06% | 1,800 | 164億7985万 | -0.17% |
| 12/25 | 1,751 | 1,768 | 1,750 | 1,768 | +1.03% | 800 | 164億8918万 | -0.23% |
| 12/22 | 1,751 | 1,751 | 1,750 | 1,750 | 0% | 300 | 163億2130万 | -1.3% |
| 12/21 | 1,746 | 1,765 | 1,745 | 1,750 | +0.29% | 2,600 | 163億2130万 | -1.46% |
| 12/19 | 1,745 | 1,745 | 1,745 | 1,745 | -0.29% | 100 | 162億7467万 | -1.91% |
| 12/18 | 1,759 | 1,760 | 1,750 | 1,750 | -0.11% | 700 | 163億2130万 | -1.63% |
| 12/15 | 1,759 | 1,762 | 1,752 | 1,752 | +0.11% | 400 | 163億3995万 | -1.52% |
| 12/14 | 1,764 | 1,764 | 1,750 | 1,750 | -0.79% | 6,200 | 163億2130万 | -1.57% |
| 12/13 | 1,764 | 1,767 | 1,752 | 1,764 | -3.24% | 3,900 | 164億5187万 | -0.9% |
| 12/12 | 1,800 | 1,823 | 1,800 | 1,823 | +2.59% | 200 | 170億213万 | +2.47% |
| 12/11 | 1,755 | 1,777 | 1,737 | 1,777 | +1.83% | 1,600 | 165億7311万 | +0.11% |
| 12/08 | 1,750 | 1,755 | 1,745 | 1,745 | -1.86% | 1,200 | 162億7467万 | -1.63% |
| 12/07 | 1,779 | 1,779 | 1,777 | 1,778 | +1.89% | 800 | 165億8244万 | +0.23% |
| 11/30 | 1,751 | 1,767 | 1,744 | 1,745 | -1.02% | 4,100 | 162億7467万 | -1.58% |
| 11/29 | 1,763 | 1,763 | 1,763 | 1,763 | -0.34% | 1,000 | 164億4254万 | -0.56% |
| 11/27 | 1,770 | 1,770 | 1,753 | 1,769 | -0.62% | 1,500 | 164億9850万 | -0.17% |
| 11/24 | 1,752 | 1,780 | 1,752 | 1,780 | 0% | 500 | 166億109万 | +0.51% |
| 11/22 | 1,780 | 1,780 | 1,779 | 1,780 | 0% | 1,600 | 166億109万 | +0.62% |
| 11/21 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 300 | 166億109万 | +0.68% |
| 11/20 | 1,781 | 1,781 | 1,780 | 1,780 | -0.11% | 600 | 166億109万 | +0.79% |
| 11/17 | 1,785 | 1,834 | 1,780 | 1,782 | -0.17% | 1,400 | 166億1975万 | +0.96% |
| 11/16 | 1,786 | 1,786 | 1,780 | 1,785 | -0.17% | 500 | 166億4773万 | +1.08% |
| 11/15 | 1,788 | 1,788 | 1,788 | 1,788 | +0.45% | 200 | 166億7571万 | +1.3% |
| 11/14 | 1,818 | 1,818 | 1,780 | 1,780 | -1.66% | 300 | 166億109万 | +0.96% |
| 11/10 | （IR情報）11:00 (訂正・数値データ訂正)「2024年3月期第2四半期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 11/10 | 1,800 | 1,810 | 1,780 | 1,810 | +0.67% | 1,600 | 168億8089万 | +2.61% |
| 11/09 | 1,798 | 1,798 | 1,798 | 1,798 | +0.39% | 100 | 167億6897万 | +2.04% |
| 11/08 | 1,800 | 1,800 | 1,791 | 1,791 | -1.81% | 500 | 167億368万 | +1.76% |
| 11/06 | 1,896 | 1,896 | 1,801 | 1,824 | -1.14% | 2,600 | 170億1146万 | +3.75% |
| 11/02 | （IR情報）16:00 2024年3月期第2四半期累計期間業績予想値と実績値との差異及び2024年3月期通期業績予想の修正並びに剰余金の配当(中間配当・増配)に関するお知らせ |
| 11/02 | （IR情報）16:00 2024年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 11/02 | 1,765 | 1,845 | 1,760 | 1,845 | +6.03% | 2,900 | 172億731万 | +5.13% |
| 11/01 | 1,749 | 1,749 | 1,738 | 1,740 | 0% | 1,200 | 162億2804万 | -0.63% |
| 10/31 | 1,740 | 1,740 | 1,738 | 1,740 | 0% | 400 | 162億2804万 | -0.68% |
