| 2024 |
| 04/24 | 3,255 | 3,320 | 3,240 | 3,260 | 0% | 10,900 | 206億4205万 | -2.8% |
| 04/23 | 3,290 | 3,290 | 3,220 | 3,260 | +0.31% | 4,600 | 206億4205万 | -3.15% |
| 04/22 | 3,055 | 3,250 | 3,055 | 3,250 | +2.36% | 19,500 | 205億7874万 | -3.79% |
| 04/19 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 04/19 | 3,195 | 3,195 | 3,090 | 3,175 | -1.09% | 8,500 | 201億384万 | -6.37% |
| 04/18 | 3,100 | 3,235 | 3,100 | 3,210 | +2.23% | 7,600 | 203億2546万 | -5.73% |
| 04/17 | 3,100 | 3,145 | 3,000 | 3,140 | +0.8% | 12,800 | 198億8222万 | -8.11% |
| 04/16 | 3,200 | 3,200 | 3,070 | 3,115 | -2.96% | 15,000 | 197億2393万 | -9.24% |
| 04/15 | 3,240 | 3,245 | 3,210 | 3,210 | -1.23% | 4,800 | 203億2546万 | -6.82% |
| 04/12 | 3,270 | 3,270 | 3,235 | 3,250 | -1.22% | 5,800 | 205億7874万 | -6.02% |
| 04/11 | 3,255 | 3,290 | 3,255 | 3,290 | +0.3% | 3,400 | 208億3201万 | -5.13% |
| 04/10 | 3,310 | 3,335 | 3,260 | 3,280 | -1.06% | 6,300 | 207億6869万 | -5.72% |
| 04/09 | （IR情報）15:00 特別利益の計上に関するお知らせ |
| 04/09 | 3,335 | 3,335 | 3,270 | 3,315 | +0.15% | 3,100 | 209億9031万 | -5.04% |
| 04/08 | 3,310 | 3,320 | 3,290 | 3,310 | +0.15% | 2,400 | 209億5865万 | -5.48% |
| 04/05 | 3,240 | 3,305 | 3,220 | 3,305 | +1.69% | 3,100 | 209億2699万 | -6% |
| 04/04 | 3,255 | 3,415 | 3,250 | 3,250 | -0.61% | 9,000 | 205億7874万 | -7.85% |
| 04/03 | 3,175 | 3,320 | 3,175 | 3,270 | +0.77% | 8,600 | 207億537万 | -7.5% |
| 04/02 | 3,255 | 3,335 | 3,145 | 3,245 | -0.46% | 20,500 | 205億4708万 | -8.41% |
| 04/01 | 3,465 | 3,465 | 3,225 | 3,260 | -5.92% | 21,600 | 206億4205万 | -8.22% |
| 03/29 | 3,530 | 3,545 | 3,445 | 3,465 | -2.53% | 12,900 | 219億4010万 | -2.67% |
| 03/28 | 3,625 | 3,625 | 3,510 | 3,555 | -7.66% | 31,800 | 225億997万 | -0.08% |
| 03/27 | 3,745 | 3,865 | 3,730 | 3,850 | +2.8% | 38,100 | 243億7789万 | +8.3% |
| 03/26 | 3,680 | 3,765 | 3,680 | 3,745 | +1.9% | 15,400 | 237億1304万 | +5.82% |
| 03/25 | 3,590 | 3,680 | 3,590 | 3,675 | +2.37% | 17,700 | 232億6980万 | +4.28% |
| 03/22 | 3,570 | 3,615 | 3,555 | 3,590 | +0.56% | 9,100 | 227億3159万 | +2.37% |
| 03/21 | 3,570 | 3,590 | 3,545 | 3,570 | +0.14% | 9,500 | 226億495万 | +2.03% |
| 03/19 | 3,560 | 3,605 | 3,555 | 3,565 | +0.14% | 6,200 | 225億7329万 | +2.09% |
| 03/18 | 3,590 | 3,595 | 3,535 | 3,560 | -0.14% | 6,300 | 225億4163万 | +2.06% |
| 03/15 | 3,535 | 3,615 | 3,535 | 3,565 | +0.85% | 9,100 | 225億7329万 | +2.32% |
| 03/14 | 3,505 | 3,550 | 3,500 | 3,535 | +0.86% | 3,500 | 223億8333万 | +1.58% |
| 03/13 | 3,515 | 3,545 | 3,495 | 3,505 | -0.28% | 3,000 | 221億9337万 | +0.75% |
| 03/12 | 3,450 | 3,530 | 3,435 | 3,515 | +1.74% | 7,900 | 222億5669万 | +1.09% |
| 03/11 | 3,535 | 3,535 | 3,455 | 3,455 | -1.85% | 11,500 | 218億7678万 | -0.63% |
| 03/08 | 3,500 | 3,540 | 3,500 | 3,520 | +0.14% | 4,200 | 222億8835万 | +1.12% |
| 03/07 | 3,550 | 3,560 | 3,480 | 3,515 | -0.99% | 17,600 | 222億5669万 | +0.92% |
| 03/06 | 3,600 | 3,600 | 3,550 | 3,550 | -1.11% | 7,400 | 224億7831万 | +2.1% |
| 03/05 | 3,560 | 3,610 | 3,550 | 3,590 | +0.28% | 6,400 | 227億3159万 | +3.49% |
| 03/04 | 3,680 | 3,680 | 3,555 | 3,580 | -2.05% | 13,400 | 226億6827万 | +3.53% |
| 03/01 | 3,620 | 3,660 | 3,605 | 3,655 | +2.09% | 11,900 | 231億4316万 | +6.03% |
| 02/29 | 3,470 | 3,580 | 3,470 | 3,580 | +3.32% | 17,200 | 226億6827万 | +4.5% |
| 02/28 | 3,460 | 3,490 | 3,450 | 3,465 | +0.29% | 7,900 | 219億4010万 | +1.67% |
| 02/27 | 3,460 | 3,470 | 3,445 | 3,455 | -0.43% | 3,600 | 218億7678万 | +1.74% |
| 02/26 | 3,450 | 3,475 | 3,445 | 3,470 | +0.14% | 5,800 | 219億7176万 | +2.6% |
| 02/22 | 3,425 | 3,480 | 3,415 | 3,465 | +1.17% | 4,300 | 219億4010万 | +2.88% |
| 02/21 | 3,465 | 3,470 | 3,410 | 3,425 | -1.58% | 6,000 | 216億8682万 | +2.12% |
| 02/20 | 3,465 | 3,495 | 3,405 | 3,480 | +1.02% | 12,000 | 220億3508万 | +4.19% |
| 02/20 | （IR情報）8:45 当社連結子会社の異動(持分譲渡)に関するお知らせ |
| 02/19 | 3,365 | 3,470 | 3,365 | 3,445 | +2.53% | 12,800 | 218億1346万 | +3.64% |
| 02/16 | 3,250 | 3,360 | 3,230 | 3,360 | +2.75% | 12,100 | 212億7525万 | +1.57% |
| 02/15 | 3,375 | 3,385 | 3,200 | 3,270 | -3.4% | 22,300 | 207億537万 | -0.76% |
| 02/14 | 3,390 | 3,415 | 3,365 | 3,385 | -0.15% | 7,100 | 214億3354万 | +2.89% |
| 02/13 | 3,445 | 3,455 | 3,345 | 3,390 | -2.31% | 20,400 | 214億6520万 | +3.48% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,455 | 3,520 | 3,455 | 3,470 | +0.43% | 5,200 | 219億7176万 | +6.51% |
| 02/08 | 3,465 | 3,480 | 3,420 | 3,455 | -0.29% | 7,000 | 218億7678万 | +6.87% |
| 02/07 | 3,495 | 3,525 | 3,415 | 3,465 | -1.14% | 8,600 | 219億4010万 | +8.11% |
| 02/06 | 3,460 | 3,550 | 3,460 | 3,505 | +1.3% | 10,700 | 221億9337万 | +10.36% |
| 02/05 | 3,520 | 3,530 | 3,415 | 3,460 | -1.84% | 21,100 | 219億844万 | +10.09% |
| 02/02 | 3,550 | 3,580 | 3,520 | 3,525 | -0.84% | 9,100 | 223億2001万 | +13.31% |
| 02/01 | 3,550 | 3,585 | 3,530 | 3,555 | +0.14% | 9,000 | 225億997万 | +15.53% |
| 01/31 | 3,375 | 3,550 | 3,375 | 3,550 | +5.19% | 19,900 | 224億7831万 | +16.74% |
| 01/30 | 3,340 | 3,380 | 3,330 | 3,375 | +1.05% | 7,000 | 213億7023万 | +12.28% |
| 01/29 | 3,340 | 3,355 | 3,310 | 3,340 | +0.15% | 6,900 | 211億4861万 | +12.19% |
| 01/26 | 3,305 | 3,390 | 3,300 | 3,335 | +1.06% | 17,600 | 211億1695万 | +13.09% |
| 01/25 | 3,255 | 3,395 | 3,225 | 3,300 | +5.94% | 58,800 | 208億9533万 | +12.94% |
| 01/24 | （IR情報）15:00 通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 01/24 | 3,150 | 3,170 | 3,115 | 3,115 | -0.95% | 7,400 | 197億2393万 | +7.53% |
| 01/23 | 3,175 | 3,175 | 3,135 | 3,145 | -0.32% | 6,800 | 199億1388万 | +9.28% |
| 01/22 | 3,155 | 3,155 | 3,130 | 3,155 | +1.28% | 5,800 | 199億7720万 | +10.35% |
| 01/19 | 3,110 | 3,140 | 3,110 | 3,115 | +0.16% | 4,200 | 197億2393万 | +9.68% |
| 01/18 | 3,115 | 3,130 | 3,110 | 3,110 | -0.48% | 5,200 | 196億9227万 | +10.24% |
| 01/17 | 3,070 | 3,125 | 3,070 | 3,125 | +1.79% | 8,100 | 197億8725万 | +11.49% |
| 01/16 | 3,100 | 3,105 | 3,070 | 3,070 | -0.16% | 6,400 | 194億3899万 | +10.27% |
| 01/15 | 3,020 | 3,090 | 3,020 | 3,075 | +0.82% | 10,100 | 194億7065万 | +11.09% |
| 01/12 | 3,045 | 3,070 | 3,025 | 3,050 | +0.16% | 7,400 | 193億1235万 | +10.83% |
| 01/11 | 3,150 | 3,150 | 3,020 | 3,045 | -2.56% | 18,100 | 192億8069万 | +11.29% |
| 01/10 | 3,050 | 3,135 | 3,050 | 3,125 | +2.8% | 11,700 | 197億8725万 | +14.81% |
| 01/09 | 2,935 | 3,050 | 2,935 | 3,040 | +3.58% | 11,300 | 192億4903万 | +12.47% |
| 01/05 | 2,912 | 3,025 | 2,880 | 2,935 | +2.55% | 15,700 | 185億8418万 | +9.19% |
| 01/04 | 2,780 | 2,899 | 2,765 | 2,862 | +3.81% | 17,500 | 181億2195万 | +6.95% |
| 2023 |
| 12/29 | 2,724 | 2,767 | 2,724 | 2,757 | +1.21% | 6,200 | 174億5710万 | +3.37% |
| 12/28 | 2,676 | 2,749 | 2,676 | 2,724 | +1.49% | 13,100 | 172億4815万 | +2.25% |
| 12/27 | 2,662 | 2,696 | 2,662 | 2,684 | +0.52% | 6,600 | 169億9487万 | +0.83% |
| 12/26 | 2,670 | 2,679 | 2,663 | 2,670 | +0.26% | 5,000 | 169億622万 | +0.38% |
| 12/25 | 2,668 | 2,680 | 2,662 | 2,663 | -0.3% | 7,500 | 168億6190万 | +0.11% |
| 12/22 | 2,661 | 2,675 | 2,655 | 2,671 | +0.41% | 3,200 | 169億1255万 | +0.34% |
| 12/21 | 2,651 | 2,679 | 2,651 | 2,660 | +0.23% | 4,800 | 168億4290万 | -0.11% |
| 12/20 | 2,659 | 2,672 | 2,652 | 2,654 | +0.08% | 5,600 | 168億491万 | -0.45% |
| 12/19 | 2,668 | 2,668 | 2,652 | 2,652 | +0.08% | 2,100 | 167億9225万 | -0.6% |
| 12/18 | 2,651 | 2,670 | 2,650 | 2,650 | -0.67% | 3,300 | 167億7958万 | -0.71% |
| 12/15 | 2,653 | 2,672 | 2,653 | 2,668 | +0.6% | 2,100 | 168億9356万 | -0.11% |
| 12/14 | 2,665 | 2,678 | 2,652 | 2,652 | -0.67% | 2,400 | 167億9225万 | -0.67% |
| 12/13 | 2,670 | 2,677 | 2,663 | 2,670 | +0.15% | 4,900 | 169億622万 | 0% |
| 12/12 | 2,654 | 2,666 | 2,651 | 2,666 | +0.45% | 1,900 | 168億8089万 | -0.15% |
| 12/11 | 2,643 | 2,663 | 2,637 | 2,654 | +0.19% | 2,900 | 168億491万 | -0.6% |
| 12/08 | 2,673 | 2,673 | 2,649 | 2,649 | -0.26% | 2,600 | 167億7325万 | -0.75% |
| 12/07 | 2,658 | 2,674 | 2,654 | 2,656 | -0.6% | 3,800 | 168億1757万 | -0.45% |
| 12/06 | 2,658 | 2,679 | 2,653 | 2,672 | +0.3% | 5,800 | 169億1889万 | +0.26% |
| 12/05 | 2,653 | 2,669 | 2,650 | 2,664 | -0.11% | 3,300 | 168億6823万 | +0.11% |
| 12/04 | 2,680 | 2,680 | 2,655 | 2,667 | -0.3% | 3,400 | 168億8723万 | +0.34% |
| 12/01 | 2,665 | 2,693 | 2,665 | 2,675 | +0.38% | 9,100 | 169億3788万 | +0.83% |
| 11/30 | 2,659 | 2,668 | 2,653 | 2,665 | +0.34% | 2,600 | 168億7456万 | +0.6% |
| 11/29 | 2,644 | 2,665 | 2,644 | 2,656 | +0.45% | 3,200 | 168億1757万 | +0.45% |
| 11/28 | 2,641 | 2,655 | 2,638 | 2,644 | +0.11% | 4,500 | 167億4159万 | +0.19% |
| 11/21 | （5%ルール）清水洋二（10.37%）清水宏子（0.59%） |
