| 2024 |
| 04/26 | 1,303 | 1,303 | 1,280 | 1,294 | -0.92% | 29,100 | 255億4212万 | 0% |
| 04/25 | 1,349 | 1,349 | 1,306 | 1,306 | -1.73% | 38,900 | 257億7898万 | +0.93% |
| 04/24 | 1,322 | 1,337 | 1,312 | 1,329 | +1.84% | 43,700 | 262億3298万 | +2.78% |
| 04/23 | （IR情報）12:00 支配株主等に関する事項について |
| 04/23 | 1,312 | 1,317 | 1,292 | 1,305 | -0.38% | 16,300 | 257億5924万 | +1.01% |
| 04/22 | 1,300 | 1,330 | 1,300 | 1,310 | +0.38% | 33,100 | 258億5794万 | +1.39% |
| 04/19 | 1,304 | 1,312 | 1,287 | 1,305 | -0.46% | 62,200 | 257億5924万 | +0.93% |
| 04/18 | 1,302 | 1,319 | 1,293 | 1,311 | +2.34% | 30,500 | 258億7768万 | +1.24% |
| 04/17 | 1,305 | 1,306 | 1,273 | 1,281 | -2.21% | 77,500 | 252億8551万 | -1.23% |
| 04/16 | 1,307 | 1,320 | 1,305 | 1,310 | -1.95% | 51,500 | 258億5794万 | +0.69% |
| 04/15 | 1,335 | 1,358 | 1,321 | 1,336 | +2.38% | 105,800 | 263億7115万 | +2.61% |
| 04/12 | 1,294 | 1,316 | 1,291 | 1,305 | +1.64% | 34,400 | 257億5924万 | 0% |
| 04/11 | 1,275 | 1,288 | 1,270 | 1,284 | +0.31% | 20,800 | 253億4473万 | -1.91% |
| 04/10 | 1,270 | 1,289 | 1,270 | 1,280 | +1.59% | 36,600 | 252億6577万 | -2.59% |
| 04/09 | 1,251 | 1,266 | 1,251 | 1,260 | +0.32% | 16,700 | 248億7099万 | -4.26% |
| 04/08 | 1,246 | 1,259 | 1,242 | 1,256 | +0.88% | 31,600 | 247億9204万 | -4.85% |
| 04/05 | 1,249 | 1,253 | 1,232 | 1,245 | -1.58% | 62,900 | 245億7491万 | -5.82% |
| 04/04 | 1,265 | 1,269 | 1,249 | 1,265 | +0.24% | 66,600 | 249億6969万 | -4.6% |
| 04/03 | 1,265 | 1,280 | 1,260 | 1,262 | -0.39% | 29,500 | 249億1047万 | -4.97% |
| 04/02 | 1,308 | 1,308 | 1,263 | 1,267 | -2.61% | 45,300 | 250億917万 | -4.88% |
| 04/01 | 1,360 | 1,360 | 1,301 | 1,301 | -2.98% | 39,000 | 256億8029万 | -2.55% |
| 03/29 | 1,340 | 1,368 | 1,334 | 1,341 | +0.83% | 53,300 | 264億6984万 | +0.15% |
| 03/28 | 1,344 | 1,344 | 1,313 | 1,330 | +2.7% | 66,400 | 262億5272万 | -0.75% |
| 03/27 | 1,318 | 1,353 | 1,294 | 1,295 | -0.92% | 64,900 | 255億6185万 | -3.5% |
| 03/26 | 1,252 | 1,319 | 1,252 | 1,307 | +3.4% | 126,300 | 257億9872万 | -2.9% |
| 03/25 | 1,280 | 1,289 | 1,264 | 1,264 | -1.56% | 62,400 | 249億4995万 | -6.3% |
| 03/22 | 1,290 | 1,302 | 1,284 | 1,284 | -0.39% | 34,100 | 253億4473万 | -4.96% |
| 03/21 | 1,305 | 1,324 | 1,289 | 1,289 | -1.07% | 45,300 | 254億4342万 | -4.87% |
| 03/19 | 1,300 | 1,303 | 1,273 | 1,303 | +0.23% | 58,300 | 257億1977万 | -4.26% |
| 03/18 | 1,311 | 1,325 | 1,268 | 1,300 | -2.69% | 150,000 | 256億6055万 | -4.62% |
| 03/15 | 1,356 | 1,357 | 1,334 | 1,336 | -1.47% | 30,100 | 263億7115万 | -2.27% |
| 03/14 | 1,369 | 1,374 | 1,353 | 1,356 | 0% | 19,500 | 267億6593万 | -1.02% |
| 03/13 | 1,406 | 1,406 | 1,354 | 1,356 | -1.95% | 27,800 | 267億6593万 | -1.24% |
| 03/12 | 1,350 | 1,384 | 1,338 | 1,383 | +2.37% | 23,500 | 272億9888万 | +0.51% |
| 03/11 | 1,376 | 1,385 | 1,335 | 1,351 | -3.91% | 44,200 | 266億6723万 | -1.96% |
| 03/08 | 1,373 | 1,421 | 1,360 | 1,406 | +0.93% | 70,700 | 277億5287万 | +1.88% |
| 03/07 | 1,418 | 1,437 | 1,376 | 1,393 | -1.14% | 92,000 | 274億9627万 | +0.87% |
| 03/06 | 1,360 | 1,411 | 1,346 | 1,409 | +4.6% | 83,200 | 278億1209万 | +1.95% |
| 03/05 | 1,349 | 1,357 | 1,313 | 1,347 | -0.15% | 38,900 | 265億8828万 | -2.53% |
| 03/04 | 1,320 | 1,352 | 1,317 | 1,349 | +2.66% | 69,600 | 266億2775万 | -2.53% |
| 03/01 | 1,333 | 1,342 | 1,309 | 1,314 | -1.65% | 41,300 | 259億3689万 | -5.33% |
| 02/29 | 1,325 | 1,348 | 1,316 | 1,336 | +0.6% | 41,900 | 263億7115万 | -4.02% |
| 02/28 | 1,347 | 1,355 | 1,322 | 1,328 | -1.41% | 40,200 | 262億1324万 | -4.8% |
| 02/27 | 1,361 | 1,370 | 1,334 | 1,347 | -1.03% | 46,700 | 265億8828万 | -3.72% |
| 02/26 | （IR情報）15:00 東証プライム市場上場維持基準の適合に関するお知らせ |
| 02/26 | 1,378 | 1,388 | 1,350 | 1,361 | -1.23% | 39,000 | 268億6462万 | -2.86% |
| 02/22 | 1,378 | 1,386 | 1,363 | 1,378 | +0.15% | 32,500 | 272億18万 | -1.78% |
| 02/21 | 1,390 | 1,390 | 1,367 | 1,376 | -1.01% | 33,600 | 271億6070万 | -1.99% |
| 02/20 | 1,390 | 1,412 | 1,385 | 1,390 | +0.43% | 23,600 | 274億3705万 | -1.14% |
| 02/19 | 1,386 | 1,413 | 1,365 | 1,384 | -0.07% | 47,600 | 273億1862万 | -1.63% |
| 02/16 | 1,335 | 1,397 | 1,323 | 1,385 | +5.08% | 64,300 | 273億3835万 | -1.77% |
| 02/15 | 1,356 | 1,358 | 1,306 | 1,318 | -4.91% | 92,800 | 260億1585万 | -6.72% |
| 02/14 | （IR情報）18:40 (訂正)「2023年12月期決算補足説明資料」の一部訂正について |
| 02/14 | （IR情報）16:00 2023年12月期決算補足説明資料 |
| 02/14 | （IR情報）16:00 2023年12月期決算短信[日本基準](連結) |
| 02/14 | 1,421 | 1,421 | 1,353 | 1,386 | -2.46% | 86,100 | 273億5809万 | -2.39% |
| 02/13 | 1,394 | 1,426 | 1,389 | 1,421 | +3.2% | 46,400 | 280億4895万 | -0.28% |
| 02/09 | 1,387 | 1,409 | 1,374 | 1,377 | -1.43% | 40,400 | 271億8044万 | -3.16% |
| 02/08 | 1,410 | 1,415 | 1,373 | 1,397 | -0.92% | 48,900 | 275億7522万 | -1.76% |
| 02/07 | 1,436 | 1,444 | 1,410 | 1,410 | -1.12% | 31,400 | 278億3183万 | -0.84% |
| 02/06 | 1,429 | 1,438 | 1,418 | 1,426 | -0.49% | 19,300 | 281億4765万 | +0.42% |
| 02/05 | 1,438 | 1,458 | 1,428 | 1,433 | +0.92% | 24,700 | 282億8582万 | +0.99% |
| 02/02 | 1,407 | 1,429 | 1,406 | 1,420 | +0.64% | 20,300 | 280億2922万 | +0.28% |
| 02/01 | 1,421 | 1,432 | 1,407 | 1,411 | -1.12% | 24,900 | 278億5157万 | -0.28% |
| 01/31 | 1,410 | 1,431 | 1,407 | 1,427 | +0.56% | 25,900 | 281億6739万 | +0.92% |
| 01/30 | 1,407 | 1,428 | 1,397 | 1,419 | +1.43% | 36,400 | 280億948万 | +0.57% |
| 01/29 | 1,429 | 1,432 | 1,396 | 1,399 | -0.64% | 29,400 | 276億1470万 | -0.85% |
| 01/26 | 1,444 | 1,444 | 1,406 | 1,408 | -2.83% | 33,000 | 277億9235万 | -0.28% |
| 01/25 | 1,414 | 1,449 | 1,414 | 1,449 | +2.77% | 33,500 | 286億164万 | +2.69% |
| 01/24 | 1,411 | 1,425 | 1,409 | 1,410 | -0.28% | 23,900 | 278億3183万 | +0.14% |
| 01/23 | 1,424 | 1,444 | 1,407 | 1,414 | -0.56% | 39,300 | 279億1078万 | +0.5% |
| 01/22 | 1,418 | 1,432 | 1,408 | 1,422 | +0.78% | 24,600 | 280億6869万 | +1.28% |
| 01/19 | 1,410 | 1,422 | 1,401 | 1,411 | -0.07% | 19,000 | 278億5157万 | +0.43% |
| 01/18 | 1,396 | 1,413 | 1,382 | 1,412 | +1% | 30,500 | 278億7130万 | +0.14% |
| 01/17 | 1,419 | 1,430 | 1,391 | 1,398 | -0.92% | 42,200 | 275億9496万 | -0.99% |
| 01/16 | 1,437 | 1,445 | 1,411 | 1,411 | -1.81% | 28,100 | 278億5157万 | -0.21% |
| 01/15 | 1,432 | 1,446 | 1,420 | 1,437 | 0% | 46,700 | 283億6478万 | +1.48% |
| 01/12 | 1,457 | 1,457 | 1,424 | 1,437 | -1.98% | 59,500 | 283億6478万 | +1.55% |
| 01/11 | 1,510 | 1,510 | 1,446 | 1,466 | -1.94% | 81,700 | 289億3720万 | +3.53% |
| 01/10 | 1,510 | 1,521 | 1,484 | 1,495 | -0.8% | 92,600 | 295億963万 | +5.65% |
| 01/09 | 1,462 | 1,509 | 1,427 | 1,507 | +12.13% | 188,100 | 297億4650万 | +7.18% |
| 01/05 | 1,391 | 1,392 | 1,337 | 1,344 | -3.24% | 39,900 | 265億2906万 | -3.79% |
| 01/04 | 1,399 | 1,399 | 1,359 | 1,389 | -0.22% | 26,600 | 274億1731万 | -0.29% |
| 2023 |
| 12/29 | 1,360 | 1,393 | 1,358 | 1,392 | +1.31% | 22,900 | 274億7653万 | +0.29% |
| 12/28 | 1,390 | 1,397 | 1,350 | 1,374 | -1.15% | 45,900 | 271億2123万 | -0.51% |
| 12/27 | 1,369 | 1,394 | 1,362 | 1,390 | +1.76% | 45,000 | 274億3705万 | +1.16% |
| 12/26 | 1,373 | 1,387 | 1,358 | 1,366 | -1.01% | 32,500 | 269億6332万 | -0.15% |
| 12/25 | 1,388 | 1,406 | 1,364 | 1,380 | -0.22% | 35,500 | 272億3966万 | +1.32% |
| 12/22 | 1,367 | 1,393 | 1,361 | 1,383 | +1.02% | 32,700 | 272億9888万 | +1.99% |
| 12/21 | 1,375 | 1,391 | 1,351 | 1,369 | -2.35% | 60,000 | 270億2253万 | +1.41% |
| 12/20 | 1,436 | 1,447 | 1,392 | 1,402 | -2.64% | 50,400 | 276億7392万 | +4.24% |
| 12/19 | 1,383 | 1,440 | 1,376 | 1,440 | +4.12% | 43,100 | 284億2399万 | +7.62% |
| 12/18 | 1,369 | 1,386 | 1,359 | 1,383 | +0.95% | 40,300 | 272億9888万 | +3.98% |
| 12/15 | 1,351 | 1,391 | 1,343 | 1,370 | -0.51% | 63,600 | 270億4227万 | +3.87% |
| 12/14 | 1,375 | 1,406 | 1,365 | 1,377 | +1.62% | 102,500 | 271億8044万 | +5.19% |
| 12/13 | 1,440 | 1,445 | 1,355 | 1,355 | -6.03% | 148,500 | 267億4619万 | +4.47% |
| 12/12 | 1,540 | 1,540 | 1,442 | 1,442 | -5.44% | 66,100 | 284億6347万 | +12.04% |
| 12/11 | 1,471 | 1,525 | 1,471 | 1,525 | +3.67% | 95,300 | 301億180万 | +19.61% |
| 12/08 | 1,452 | 1,489 | 1,439 | 1,471 | +1.31% | 84,300 | 290億3590万 | +16.93% |
| 12/07 | 1,447 | 1,464 | 1,437 | 1,452 | -0.75% | 32,700 | 286億6086万 | +16.81% |
| 12/06 | 1,409 | 1,469 | 1,409 | 1,463 | +3.47% | 84,000 | 288億7799万 | +19.04% |
| 12/05 | 1,412 | 1,475 | 1,410 | 1,414 | -2.88% | 79,000 | 279億1078万 | +16.47% |
| 12/04 | 1,464 | 1,483 | 1,409 | 1,456 | +1.53% | 186,900 | 287億3982万 | +21.23% |
| 12/01 | 1,426 | 1,511 | 1,412 | 1,434 | +12.38% | 866,300 | 283億556万 | +21.01% |
| 11/30 | （IR情報）15:00 2023年12月期連結業績予想(上方)および期末配当予想(増配)の修正に関するお知らせ |
| 11/30 | 1,285 | 1,303 | 1,266 | 1,276 | 0% | 59,400 | 251億8682万 | +8.97% |
