| 2024 |
| 04/19 | 2,845 | 2,845 | 2,810 | 2,818 | -1.02% | 6,300 | 295億82万 | -2.86% |
| 04/18 | 2,831 | 2,858 | 2,831 | 2,847 | +0.85% | 4,100 | 298億441万 | -2.1% |
| 04/17 | 2,857 | 2,857 | 2,823 | 2,823 | -0.67% | 5,500 | 295億5316万 | -3.12% |
| 04/16 | 2,859 | 2,863 | 2,841 | 2,842 | -1.11% | 4,200 | 297億5207万 | -2.67% |
| 04/15 | 2,850 | 2,874 | 2,836 | 2,874 | +0.31% | 7,200 | 300億8707万 | -1.78% |
| 04/12 | 2,873 | 2,879 | 2,850 | 2,865 | -0.28% | 7,500 | 299億9285万 | -2.29% |
| 04/11 | 2,876 | 2,879 | 2,853 | 2,873 | -0.21% | 3,300 | 300億7660万 | -2.18% |
| 04/10 | 2,853 | 2,880 | 2,853 | 2,879 | +0.98% | 4,000 | 301億3941万 | -2.07% |
| 04/09 | 2,855 | 2,863 | 2,832 | 2,851 | +0.11% | 5,800 | 298億4629万 | -3.13% |
| 04/08 | 2,835 | 2,865 | 2,830 | 2,848 | +0.18% | 6,900 | 298億1488万 | -3.39% |
| 04/05 | 2,815 | 2,845 | 2,810 | 2,843 | +0.57% | 6,800 | 297億6254万 | -3.69% |
| 04/04 | 2,830 | 2,850 | 2,821 | 2,827 | -0.11% | 7,000 | 295億9504万 | -4.36% |
| 04/03 | 2,833 | 2,854 | 2,810 | 2,830 | -0.11% | 8,900 | 296億2644万 | -4.39% |
| 04/02 | 2,869 | 2,872 | 2,832 | 2,833 | -1.15% | 13,800 | 296億5785万 | -4.45% |
| 04/01 | 2,892 | 2,912 | 2,864 | 2,866 | -0.86% | 6,900 | 300億332万 | -3.47% |
| 03/29 | 2,880 | 2,915 | 2,880 | 2,891 | +0.7% | 13,100 | 302億6504万 | -2.73% |
| 03/28 | 2,893 | 2,919 | 2,870 | 2,871 | -3.1% | 26,900 | 300億5566万 | -3.43% |
| 03/27 | 2,984 | 3,035 | 2,963 | 2,963 | -0.77% | 75,400 | 310億1878万 | -0.37% |
| 03/26 | 3,005 | 3,015 | 2,980 | 2,986 | -0.47% | 13,900 | 312億5956万 | +0.44% |
| 03/25 | 2,997 | 3,020 | 2,997 | 3,000 | -1.15% | 30,100 | 314億613万 | +1.04% |
| 03/22 | 3,005 | 3,040 | 3,005 | 3,035 | 0% | 30,400 | 317億7253万 | +2.4% |
| 03/21 | 3,020 | 3,050 | 3,020 | 3,035 | +0.5% | 31,300 | 317億7253万 | +2.57% |
| 03/19 | 2,997 | 3,020 | 2,989 | 3,020 | +0.67% | 9,600 | 316億1550万 | +2.23% |
| 03/18 | 3,010 | 3,015 | 2,993 | 3,000 | -0.33% | 16,300 | 314億613万 | +1.73% |
| 03/15 | 2,976 | 3,010 | 2,976 | 3,010 | +0.67% | 8,200 | 315億1081万 | +2.17% |
| 03/14 | 2,977 | 2,990 | 2,969 | 2,990 | +0.07% | 14,000 | 313億144万 | +1.6% |
| 03/13 | 2,987 | 2,994 | 2,971 | 2,988 | +0.03% | 5,400 | 312億8050万 | +1.6% |
| 03/12 | 2,988 | 3,020 | 2,959 | 2,987 | +0.17% | 8,300 | 312億7003万 | +1.63% |
| 03/11 | 3,030 | 3,030 | 2,965 | 2,982 | -1.58% | 19,700 | 312億1769万 | +1.57% |
| 03/08 | 2,980 | 3,030 | 2,970 | 3,030 | +1.78% | 21,800 | 317億2019万 | +3.24% |
| 03/07 | 2,987 | 2,998 | 2,962 | 2,977 | +0.47% | 6,300 | 311億6534万 | +1.57% |
| 03/06 | 2,955 | 2,999 | 2,943 | 2,963 | +0.24% | 6,700 | 310億1878万 | +1.16% |
| 03/05 | 2,974 | 2,977 | 2,945 | 2,956 | -0.71% | 9,700 | 309億4550万 | +0.92% |
| 03/04 | 2,965 | 3,040 | 2,940 | 2,977 | +1.09% | 27,100 | 311億6534万 | +1.67% |
| 03/01 | 2,940 | 2,964 | 2,930 | 2,945 | +0.61% | 4,300 | 308億3035万 | +0.65% |
| 02/29 | 2,945 | 2,949 | 2,921 | 2,927 | -0.58% | 5,000 | 306億4191万 | +0.1% |
| 02/28 | 2,945 | 2,960 | 2,921 | 2,944 | -0.1% | 8,300 | 308億1988万 | +0.65% |
| 02/27 | 2,941 | 2,964 | 2,936 | 2,947 | +0.2% | 6,600 | 308億5128万 | +0.79% |
| 02/26 | 2,949 | 2,969 | 2,941 | 2,941 | 0% | 4,700 | 307億8847万 | +0.65% |
| 02/22 | 2,903 | 2,950 | 2,903 | 2,941 | +1.41% | 10,100 | 307億8847万 | +0.68% |
| 02/21 | 2,901 | 2,910 | 2,900 | 2,900 | -0.48% | 2,000 | 303億5925万 | -0.65% |
| 02/20 | 2,910 | 2,930 | 2,910 | 2,914 | -0.24% | 3,100 | 305億582万 | -0.21% |
| 02/19 | 2,895 | 2,922 | 2,871 | 2,921 | +0.83% | 3,900 | 305億7910万 | -0.03% |
| 02/16 | 2,879 | 2,910 | 2,860 | 2,897 | +0.63% | 5,400 | 303億2785万 | -0.86% |
| 02/15 | （IR情報）16:15 人事異動（部長職）に関するお知らせ |
| 02/15 | 2,933 | 2,933 | 2,867 | 2,879 | -0.62% | 8,100 | 301億3941万 | -1.51% |
| 02/14 | 2,906 | 2,919 | 2,880 | 2,897 | -0.96% | 7,900 | 303億2785万 | -0.92% |
| 02/13 | （IR情報）15:15 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）15:15 組織変更、取締役の委嘱変更及び執行役員人事に関するお知らせ |
| 02/13 | 2,918 | 2,945 | 2,889 | 2,925 | +1.28% | 9,400 | 306億2097万 | +0.03% |
| 02/09 | 2,911 | 2,911 | 2,888 | 2,888 | -1.3% | 11,200 | 302億3363万 | -1.16% |
| 02/08 | 2,950 | 2,967 | 2,914 | 2,926 | -0.51% | 16,000 | 306億3144万 | +0.17% |
| 02/07 | （IR情報）15:15 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/07 | （IR情報）15:15 2024年3月期第3四半期決算短信補足資料 |
| 02/07 | （IR情報）15:15 業績予想の修正に関するお知らせ |
| 02/07 | 2,932 | 2,964 | 2,926 | 2,941 | +0.38% | 10,000 | 307億8847万 | +0.79% |
| 02/06 | 2,927 | 2,950 | 2,926 | 2,930 | 0% | 2,300 | 306億7332万 | +0.55% |
| 02/05 | 2,927 | 2,949 | 2,925 | 2,930 | +0.1% | 3,100 | 306億7332万 | +0.69% |
| 02/02 | 2,951 | 2,952 | 2,927 | 2,927 | -0.91% | 5,600 | 306億4191万 | +0.79% |
| 02/01 | 2,946 | 2,955 | 2,922 | 2,954 | +0.65% | 5,800 | 309億2456万 | +1.93% |
| 01/31 | 2,920 | 2,952 | 2,920 | 2,935 | +0.51% | 1,500 | 307億2566万 | +1.52% |
| 01/30 | 2,933 | 2,944 | 2,920 | 2,920 | -1.35% | 5,900 | 305億6863万 | +1.25% |
| 01/29 | 2,945 | 2,967 | 2,930 | 2,960 | +1.23% | 5,100 | 309億8738万 | +2.85% |
| 01/26 | 2,947 | 2,950 | 2,908 | 2,924 | -0.51% | 9,000 | 306億1050万 | +1.85% |
| 01/25 | 2,918 | 2,945 | 2,907 | 2,939 | +1.27% | 6,100 | 307億6753万 | +2.55% |
| 01/24 | 2,916 | 2,916 | 2,900 | 2,902 | -1.02% | 4,800 | 303億8019万 | +1.43% |
| 01/23 | 2,924 | 2,953 | 2,919 | 2,932 | +0.21% | 5,300 | 306億9425万 | +2.59% |
| 01/22 | 2,920 | 2,939 | 2,918 | 2,926 | +0.76% | 3,800 | 306億3144万 | +2.52% |
| 01/19 | 2,901 | 2,916 | 2,891 | 2,904 | +0.1% | 6,200 | 304億113万 | +1.86% |
| 01/18 | 2,911 | 2,932 | 2,901 | 2,901 | -0.34% | 3,700 | 303億6972万 | +1.83% |
| 01/17 | 2,938 | 2,948 | 2,911 | 2,911 | -0.41% | 7,500 | 304億7441万 | +2.25% |
| 01/16 | 2,961 | 2,961 | 2,919 | 2,923 | -1.22% | 6,700 | 306億3万 | +2.74% |
| 01/15 | 2,922 | 2,972 | 2,922 | 2,959 | +1.3% | 8,100 | 309億7691万 | +4.12% |
| 01/12 | 2,907 | 2,938 | 2,907 | 2,921 | +0.14% | 6,100 | 305億7910万 | +2.96% |
| 01/11 | 2,904 | 2,924 | 2,897 | 2,917 | -0.03% | 4,800 | 305億3722万 | +2.97% |
| 01/10 | 2,876 | 2,929 | 2,876 | 2,918 | +0.9% | 9,500 | 305億4769万 | +3.07% |
| 01/09 | 2,870 | 2,895 | 2,868 | 2,892 | +0.8% | 6,200 | 302億7550万 | +2.3% |
| 01/05 | 2,862 | 2,880 | 2,861 | 2,869 | +0.24% | 5,300 | 300億3472万 | +1.56% |
| 01/04 | 2,846 | 2,876 | 2,841 | 2,862 | +0.56% | 5,800 | 299億6144万 | +1.31% |
| 2023 |
| 12/29 | 2,844 | 2,849 | 2,834 | 2,846 | +0.07% | 4,800 | 297億9394万 | +0.78% |
| 12/28 | 2,828 | 2,844 | 2,809 | 2,844 | +0.57% | 5,000 | 297億7301万 | +0.71% |
| 12/27 | 2,790 | 2,828 | 2,777 | 2,828 | +1.73% | 9,000 | 296億551万 | +0.07% |
| 12/26 | 2,775 | 2,780 | 2,765 | 2,780 | +0.29% | 7,800 | 291億301万 | -1.66% |
| 12/25 | 2,789 | 2,794 | 2,766 | 2,772 | -0.29% | 7,700 | 290億1926万 | -2.05% |
| 12/22 | 2,766 | 2,790 | 2,766 | 2,780 | +0.51% | 5,600 | 291億301万 | -1.94% |
| 12/21 | 2,765 | 2,783 | 2,765 | 2,766 | -0.54% | 6,900 | 289億5645万 | -2.57% |
| 12/20 | 2,784 | 2,796 | 2,766 | 2,781 | -0.32% | 8,700 | 291億1348万 | -2.22% |
| 12/19 | 2,781 | 2,798 | 2,780 | 2,790 | +0.32% | 5,700 | 292億770万 | -2.04% |
| 12/18 | 2,813 | 2,813 | 2,763 | 2,781 | -1.42% | 12,700 | 291億1348万 | -2.49% |
| 12/15 | 2,821 | 2,830 | 2,808 | 2,821 | -0.14% | 11,200 | 295億3223万 | -1.23% |
| 12/14 | 2,830 | 2,842 | 2,821 | 2,825 | -0.28% | 4,700 | 295億7410万 | -1.15% |
| 12/13 | 2,845 | 2,845 | 2,830 | 2,833 | -0.53% | 3,700 | 296億5785万 | -0.98% |
| 12/12 | 2,862 | 2,881 | 2,848 | 2,848 | -0.49% | 8,100 | 298億1488万 | -0.59% |
| 12/11 | 2,835 | 2,863 | 2,825 | 2,862 | +0.92% | 6,800 | 299億6144万 | -0.24% |
| 12/08 | 2,867 | 2,885 | 2,836 | 2,836 | -1.08% | 14,300 | 296億8926万 | -1.25% |
| 12/07 | 2,848 | 2,877 | 2,848 | 2,867 | +0.31% | 7,200 | 300億1379万 | -0.35% |
| 12/06 | 2,826 | 2,865 | 2,826 | 2,858 | +1.1% | 9,000 | 299億1957万 | -0.73% |
| 12/05 | 2,826 | 2,848 | 2,825 | 2,827 | -0.04% | 6,200 | 295億9504万 | -1.87% |
| 12/04 | 2,854 | 2,854 | 2,821 | 2,828 | -0.74% | 6,600 | 296億551万 | -1.98% |
| 12/01 | 2,844 | 2,855 | 2,835 | 2,849 | +0.53% | 5,200 | 298億2535万 | -1.38% |
| 11/30 | 2,845 | 2,848 | 2,825 | 2,834 | -0.39% | 6,800 | 296億6832万 | -1.94% |
| 11/29 | 2,844 | 2,849 | 2,817 | 2,845 | -0.18% | 9,300 | 297億8347万 | -1.59% |
| 11/28 | 2,837 | 2,852 | 2,831 | 2,850 | +0.46% | 9,200 | 298億3582万 | -1.49% |
| 11/27 | 2,866 | 2,866 | 2,836 | 2,837 | -0.98% | 13,200 | 296億9973万 | -1.97% |
| 11/24 | 2,866 | 2,874 | 2,860 | 2,865 | -0.35% | 5,800 | 299億9285万 | -1.04% |
| 11/22 | 2,853 | 2,875 | 2,852 | 2,875 | +0.59% | 2,600 | 300億9754万 | -0.69% |
