| 2024 |
| 04/24 | 4,055 | 4,095 | 4,025 | 4,080 | +0.62% | 12,700 | 478億1760万 | -4.25% |
| 04/23 | 4,125 | 4,125 | 4,040 | 4,055 | -0.37% | 5,100 | 475億2460万 | -5.17% |
| 04/22 | 4,095 | 4,145 | 4,005 | 4,070 | +1.12% | 15,300 | 477億40万 | -5.11% |
| 04/19 | （5%ルール）三井住友トラスト・アセットマネジメント（3.88%）日興アセットマネジメント（2.3%） |
| 04/19 | 4,135 | 4,135 | 3,955 | 4,025 | -2.66% | 31,300 | 471億7300万 | -6.44% |
| 04/18 | 4,050 | 4,150 | 4,050 | 4,135 | +0.98% | 13,100 | 484億6220万 | -4.26% |
| 04/17 | 4,185 | 4,190 | 4,075 | 4,095 | -2.15% | 29,200 | 479億9340万 | -5.41% |
| 04/16 | 4,170 | 4,210 | 4,145 | 4,185 | +0.24% | 30,100 | 490億4820万 | -3.68% |
| 04/15 | 4,200 | 4,205 | 4,140 | 4,175 | -2.11% | 31,100 | 489億3100万 | -4.11% |
| 04/12 | 4,285 | 4,320 | 4,265 | 4,265 | -0.58% | 20,100 | 499億8580万 | -2.36% |
| 04/11 | 4,210 | 4,315 | 4,180 | 4,290 | +0.94% | 16,600 | 502億7880万 | -1.9% |
| 04/10 | 4,185 | 4,275 | 4,180 | 4,250 | +0.71% | 29,000 | 498億1000万 | -2.88% |
| 04/09 | 4,285 | 4,285 | 4,200 | 4,220 | -1.17% | 18,800 | 494億5840万 | -3.67% |
| 04/08 | 4,275 | 4,290 | 4,245 | 4,270 | +1.18% | 27,400 | 500億4440万 | -2.67% |
| 04/05 | （5%ルール）明治安田アセットマネジメント（0.45%）明治安田生命保険（4.55%） |
| 04/05 | 4,200 | 4,250 | 4,175 | 4,220 | -0.47% | 22,900 | 494億5840万 | -4% |
| 04/04 | 4,295 | 4,295 | 4,220 | 4,240 | -1.28% | 25,800 | 496億9280万 | -3.79% |
| 04/03 | 4,285 | 4,335 | 4,250 | 4,295 | -0.46% | 18,200 | 503億3740万 | -2.76% |
| 04/02 | 4,445 | 4,445 | 4,275 | 4,315 | -1.93% | 22,500 | 505億7180万 | -2.42% |
| 04/01 | 4,465 | 4,465 | 4,390 | 4,400 | -1.46% | 15,300 | 515億6800万 | -0.59% |
| 03/29 | 4,430 | 4,495 | 4,360 | 4,465 | +2.41% | 13,700 | 523億2980万 | +0.79% |
| 03/28 | 4,445 | 4,445 | 4,335 | 4,360 | -1.8% | 11,700 | 510億9920万 | -1.54% |
| 03/27 | 4,375 | 4,465 | 4,375 | 4,440 | +1.37% | 13,900 | 520億3680万 | +0.18% |
| 03/26 | 4,405 | 4,405 | 4,345 | 4,380 | -0.9% | 11,400 | 513億3360万 | -1.2% |
| 03/25 | 4,435 | 4,495 | 4,420 | 4,420 | -1.01% | 11,900 | 518億240万 | -0.36% |
| 03/22 | 4,455 | 4,525 | 4,400 | 4,465 | +1.02% | 23,000 | 523億2980万 | +0.81% |
| 03/21 | 4,435 | 4,455 | 4,390 | 4,420 | -0.34% | 17,700 | 518億240万 | -0.09% |
| 03/19 | 4,360 | 4,450 | 4,360 | 4,435 | +1.26% | 7,300 | 519億7820万 | +0.25% |
| 03/18 | 4,420 | 4,420 | 4,350 | 4,380 | -0.79% | 13,100 | 513億3360万 | -0.88% |
| 03/15 | 4,430 | 4,430 | 4,380 | 4,415 | -0.34% | 19,100 | 517億4380万 | +0.05% |
| 03/14 | 4,420 | 4,440 | 4,365 | 4,430 | +0.68% | 9,900 | 519億1960万 | +0.52% |
| 03/13 | 4,480 | 4,555 | 4,375 | 4,400 | -1.9% | 34,800 | 515億6800万 | -0.05% |
| 03/12 | 4,420 | 4,510 | 4,420 | 4,485 | +1.47% | 39,400 | 525億6420万 | +1.98% |
| 03/11 | 4,440 | 4,470 | 4,390 | 4,420 | -2% | 14,500 | 518億240万 | +0.57% |
| 03/08 | 4,390 | 4,565 | 4,390 | 4,510 | +2.38% | 36,600 | 528億5720万 | +2.64% |
| 03/07 | 4,380 | 4,420 | 4,340 | 4,405 | +1.15% | 22,700 | 516億2660万 | +0.46% |
| 03/06 | 4,365 | 4,385 | 4,330 | 4,355 | -0.46% | 20,300 | 510億4060万 | -0.25% |
| 03/05 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年1月31日) |
| 03/05 | 4,355 | 4,435 | 4,325 | 4,375 | -0.11% | 16,200 | 512億7500万 | +0.57% |
| 03/04 | 4,450 | 4,495 | 4,355 | 4,380 | -2.67% | 32,600 | 513億3360万 | +1.13% |
| 03/01 | 4,475 | 4,565 | 4,415 | 4,500 | +0.56% | 29,100 | 527億4000万 | +4.36% |
| 02/29 | 4,520 | 4,555 | 4,455 | 4,475 | -0.33% | 33,800 | 524億4700万 | +4.43% |
| 02/28 | 4,405 | 4,515 | 4,405 | 4,490 | +1.47% | 25,700 | 526億2280万 | +5.42% |
| 02/27 | 4,380 | 4,425 | 4,350 | 4,425 | +0.23% | 39,700 | 518億6100万 | +4.49% |
| 02/26 | 4,500 | 4,500 | 4,390 | 4,415 | -1.89% | 23,700 | 517億4380万 | +4.84% |
| 02/22 | 4,440 | 4,515 | 4,440 | 4,500 | +2.04% | 26,300 | 527億4000万 | +7.48% |
| 02/21 | 4,435 | 4,510 | 4,410 | 4,410 | -1.45% | 21,900 | 516億8520万 | +6.06% |
| 02/20 | 4,500 | 4,530 | 4,460 | 4,475 | +0.22% | 17,700 | 524億4700万 | +8.22% |
| 02/19 | 4,455 | 4,495 | 4,410 | 4,465 | +0.22% | 25,300 | 523億2980万 | +8.61% |
| 02/16 | 4,315 | 4,510 | 4,260 | 4,455 | +4.95% | 58,800 | 522億1260万 | +9.08% |
| 02/15 | 4,335 | 4,395 | 4,220 | 4,245 | -2.08% | 29,200 | 497億5140万 | +4.56% |
| 02/14 | 4,425 | 4,425 | 4,325 | 4,335 | -2.03% | 23,300 | 508億620万 | +7.2% |
| 02/13 | 4,315 | 4,445 | 4,315 | 4,425 | +3.03% | 48,100 | 518億6100万 | +9.99% |
| 02/09 | 4,300 | 4,390 | 4,260 | 4,295 | +1.42% | 63,600 | 503億3740万 | +7.35% |
| 02/08 | 4,240 | 4,305 | 4,200 | 4,235 | -1.05% | 19,300 | 496億3420万 | +6.3% |
| 02/07 | 4,250 | 4,310 | 4,215 | 4,280 | -0.12% | 23,000 | 501億6160万 | +7.94% |
| 02/06 | 4,240 | 4,320 | 4,240 | 4,285 | -0.35% | 25,400 | 502億2020万 | +8.65% |
| 02/05 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年1月31日) |
| 02/05 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/05 | 4,395 | 4,400 | 4,300 | 4,300 | -2.49% | 25,800 | 503億9600万 | +9.67% |
| 02/02 | 4,550 | 4,580 | 4,395 | 4,410 | 0% | 95,900 | 516億8520万 | +13.08% |
| 02/01 | 4,415 | 4,500 | 4,305 | 4,410 | +3.16% | 143,500 | 516億8520万 | +13.84% |
| 01/31 | （IR情報）11:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 3,970 | 4,280 | 3,925 | 4,275 | +8.64% | 114,900 | 501億300万 | +11.07% |
| 01/30 | 3,980 | 3,980 | 3,925 | 3,935 | -0.38% | 27,000 | 461億1820万 | +2.82% |
| 01/29 | 3,925 | 3,975 | 3,900 | 3,950 | +1.41% | 22,800 | 462億9400万 | +3.46% |
| 01/26 | 3,940 | 3,940 | 3,885 | 3,895 | -0.64% | 22,600 | 456億4940万 | +2.37% |
| 01/25 | 3,820 | 3,930 | 3,800 | 3,920 | +2.62% | 38,700 | 459億4240万 | +3.38% |
| 01/24 | 3,875 | 3,875 | 3,790 | 3,820 | -0.26% | 22,000 | 447億7040万 | +1.11% |
| 01/23 | 3,875 | 3,885 | 3,820 | 3,830 | -1.29% | 10,800 | 448億8760万 | +1.7% |
| 01/22 | 3,835 | 3,885 | 3,835 | 3,880 | +1.31% | 11,200 | 454億7360万 | +3.38% |
| 01/19 | 3,810 | 3,860 | 3,800 | 3,830 | +0.66% | 24,900 | 448億8760万 | +2.49% |
| 01/18 | 3,800 | 3,880 | 3,800 | 3,805 | +0.4% | 18,800 | 445億9460万 | +2.2% |
| 01/17 | 3,810 | 3,845 | 3,785 | 3,790 | -1.04% | 22,200 | 444億1880万 | +2.27% |
| 01/16 | 3,885 | 3,890 | 3,825 | 3,830 | -1.03% | 11,400 | 448億8760万 | +3.65% |
| 01/15 | 3,795 | 3,870 | 3,795 | 3,870 | +2.11% | 21,800 | 453億5640万 | +4.91% |
| 01/12 | 3,860 | 3,870 | 3,780 | 3,790 | -1.81% | 27,000 | 444億1880万 | +2.99% |
| 01/11 | 3,895 | 3,895 | 3,855 | 3,860 | +0.39% | 17,400 | 452億3920万 | +5.01% |
| 01/10 | （5%ルール）Effissimo Capital Management Pte.Ltd.（12.34%） |
| 01/10 | 3,810 | 3,900 | 3,810 | 3,845 | +0.92% | 22,300 | 450億6340万 | +4.8% |
| 01/09 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年1月31日) |
| 01/09 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 3,875 | 3,875 | 3,795 | 3,810 | -1.93% | 32,000 | 446億5320万 | +4.04% |
| 01/05 | 3,880 | 3,915 | 3,875 | 3,885 | +0.65% | 25,300 | 455億3220万 | +6.23% |
| 01/04 | 3,780 | 3,870 | 3,755 | 3,860 | +2.8% | 52,400 | 452億3920万 | +5.75% |
| 2023 |
| 12/29 | 3,770 | 3,775 | 3,725 | 3,755 | -0.4% | 11,500 | 440億860万 | +3.05% |
| 12/28 | 3,710 | 3,770 | 3,710 | 3,770 | +1.62% | 13,700 | 441億8440万 | +3.6% |
| 12/27 | 3,780 | 3,780 | 3,710 | 3,710 | -1.2% | 18,900 | 434億8120万 | +2.15% |
| 12/26 | 3,765 | 3,790 | 3,715 | 3,755 | -0.53% | 23,400 | 440億860万 | +3.53% |
| 12/25 | 3,795 | 3,795 | 3,765 | 3,775 | -0.13% | 19,000 | 442億4300万 | +4.28% |
| 12/22 | 3,750 | 3,795 | 3,730 | 3,780 | +1.2% | 37,300 | 443億160万 | +4.59% |
| 12/21 | 3,705 | 3,740 | 3,690 | 3,735 | +0.95% | 22,200 | 437億7420万 | +3.55% |
| 12/20 | 3,645 | 3,715 | 3,645 | 3,700 | +1.93% | 25,400 | 433億6400万 | +2.69% |
| 12/19 | 3,610 | 3,630 | 3,575 | 3,630 | +2.11% | 32,000 | 425億4360万 | +0.89% |
| 12/18 | 3,575 | 3,575 | 3,525 | 3,555 | -0.56% | 28,300 | 416億6460万 | -1.14% |
| 12/15 | 3,555 | 3,600 | 3,505 | 3,575 | +1.27% | 68,600 | 418億9900万 | -0.67% |
| 12/14 | 3,530 | 3,535 | 3,495 | 3,530 | +0.86% | 33,300 | 413億7160万 | -1.94% |
| 12/13 | 3,515 | 3,530 | 3,475 | 3,500 | +0.29% | 18,300 | 410億2000万 | -2.8% |
| 12/12 | 3,480 | 3,525 | 3,475 | 3,490 | +0.87% | 30,700 | 409億280万 | -3.19% |
| 12/11 | 3,405 | 3,470 | 3,390 | 3,460 | +1.76% | 20,100 | 405億5120万 | -4.16% |
| 12/08 | 3,450 | 3,465 | 3,375 | 3,400 | -2.72% | 35,700 | 398億4800万 | -5.9% |
| 12/07 | 3,650 | 3,650 | 3,495 | 3,495 | -5.16% | 33,500 | 409億6140万 | -3.43% |
| 12/06 | （自社株買い）取締役会(2023年10月31日)での決議状況(取得期間2023年11月1日～2024年1月31日) |
| 12/06 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/06 | 3,650 | 3,690 | 3,620 | 3,685 | +0.96% | 27,600 | 431億8820万 | +1.88% |
| 12/05 | 3,685 | 3,735 | 3,650 | 3,650 | -0.95% | 17,100 | 427億7800万 | +1.28% |
| 12/04 | 3,675 | 3,700 | 3,660 | 3,685 | +0.14% | 9,100 | 431億8820万 | +2.45% |
| 12/01 | 3,700 | 3,725 | 3,670 | 3,680 | -0.27% | 13,100 | 431億2960万 | +2.62% |
| 11/30 | 3,685 | 3,700 | 3,655 | 3,690 | +0.14% | 17,800 | 432億4680万 | +3.13% |
| 11/29 | 3,700 | 3,715 | 3,680 | 3,685 | -0.41% | 16,500 | 431億8820万 | +3.22% |
| 11/28 | 3,730 | 3,730 | 3,670 | 3,700 | 0% | 17,800 | 433億6400万 | +3.87% |
| 11/21 | （5%ルール）三井住友DSアセットマネジメント（3.89%） |
