| 2024 |
| 04/18 | 523 | 526 | 523 | 526 | +0.96% | 1,300 | 71億5360万 | -0.19% |
| 04/17 | 523 | 523 | 519 | 521 | -0.95% | 1,100 | 70億8560万 | -1.14% |
| 04/16 | 530 | 530 | 526 | 526 | -0.75% | 1,000 | 71億5360万 | -0.19% |
| 04/15 | 527 | 533 | 527 | 530 | +0.19% | 700 | 72億800万 | +0.38% |
| 04/12 | 527 | 529 | 527 | 529 | +0.95% | 900 | 71億9440万 | +0.38% |
| 04/11 | 527 | 527 | 519 | 524 | -0.57% | 3,300 | 71億2640万 | -0.57% |
| 04/10 | 523 | 527 | 523 | 527 | +0.96% | 900 | 71億6720万 | -0.19% |
| 04/09 | 523 | 523 | 519 | 522 | -0.57% | 2,200 | 70億9920万 | -0.95% |
| 04/08 | 520 | 527 | 520 | 525 | +1.16% | 1,400 | 71億4000万 | -0.57% |
| 04/05 | 527 | 527 | 519 | 519 | -2.08% | 1,400 | 70億5840万 | -1.7% |
| 04/04 | 526 | 530 | 526 | 530 | +0.57% | 1,200 | 72億800万 | +0.38% |
| 04/03 | 526 | 531 | 526 | 527 | -0.38% | 1,100 | 71億6720万 | 0% |
| 04/02 | 528 | 529 | 528 | 529 | 0% | 700 | 71億9440万 | +0.38% |
| 04/01 | 532 | 536 | 528 | 529 | 0% | 2,700 | 71億9440万 | +0.38% |
| 03/29 | 531 | 532 | 529 | 529 | 0% | 7,200 | 71億9440万 | +0.57% |
| 03/28 | 527 | 529 | 518 | 529 | -0.19% | 5,800 | 71億9440万 | +0.57% |
| 03/27 | 533 | 536 | 529 | 530 | -0.38% | 5,900 | 72億800万 | +0.95% |
| 03/26 | 534 | 536 | 531 | 532 | -0.37% | 2,800 | 72億3520万 | +1.33% |
| 03/25 | 531 | 536 | 530 | 534 | +0.75% | 4,700 | 72億6240万 | +1.91% |
| 03/22 | 533 | 541 | 529 | 530 | +0.38% | 4,200 | 72億800万 | +1.34% |
| 03/21 | 530 | 533 | 520 | 528 | -0.38% | 10,600 | 71億8080万 | +0.96% |
| 03/19 | 523 | 536 | 523 | 530 | +0.95% | 3,800 | 72億800万 | +1.53% |
| 03/18 | 529 | 535 | 520 | 525 | -0.19% | 5,200 | 71億4000万 | +0.57% |
| 03/15 | 526 | 526 | 526 | 526 | 0% | 100 | 71億5360万 | +0.77% |
| 03/14 | 525 | 528 | 525 | 526 | +0.19% | 600 | 71億5360万 | +0.77% |
| 03/13 | 528 | 528 | 523 | 525 | 0% | 1,800 | 71億4000万 | +0.57% |
| 03/12 | 528 | 528 | 519 | 525 | -0.57% | 3,800 | 71億4000万 | +0.77% |
| 03/11 | 528 | 550 | 528 | 528 | 0% | 10,600 | 71億8080万 | +1.15% |
| 03/08 | 525 | 530 | 525 | 528 | +0.19% | 5,200 | 71億8080万 | +1.34% |
| 03/07 | 525 | 528 | 525 | 527 | -0.19% | 700 | 71億6720万 | +1.15% |
| 03/06 | 527 | 528 | 520 | 528 | +0.57% | 5,400 | 71億8080万 | +1.34% |
| 03/05 | 525 | 525 | 522 | 525 | +0.19% | 5,200 | 71億4000万 | +0.96% |
| 03/04 | 525 | 526 | 522 | 524 | -0.19% | 7,400 | 71億2640万 | +0.77% |
| 03/01 | 527 | 527 | 525 | 525 | +0.38% | 2,000 | 71億4000万 | +0.96% |
| 02/29 | 523 | 523 | 521 | 523 | 0% | 4,200 | 71億1280万 | +0.77% |
| 02/28 | 520 | 523 | 520 | 523 | +0.77% | 900 | 71億1280万 | +0.77% |
| 02/27 | 523 | 523 | 518 | 519 | -0.19% | 2,200 | 70億5840万 | +0.19% |
| 02/26 | 518 | 520 | 518 | 520 | +0.58% | 1,800 | 70億7200万 | +0.39% |
| 02/22 | 518 | 522 | 517 | 517 | -0.19% | 2,700 | 70億3120万 | -0.19% |
| 02/21 | 517 | 518 | 516 | 518 | +0.19% | 3,300 | 70億4480万 | 0% |
| 02/20 | 518 | 519 | 516 | 517 | 0% | 3,300 | 70億3120万 | 0% |
| 02/19 | 518 | 519 | 512 | 517 | +0.19% | 9,000 | 70億3120万 | 0% |
| 02/16 | 516 | 520 | 515 | 516 | 0% | 7,000 | 70億1760万 | -0.19% |
| 02/15 | 520 | 520 | 516 | 516 | 0% | 3,400 | 70億1760万 | -0.19% |
| 02/14 | 519 | 519 | 515 | 516 | -0.19% | 6,400 | 70億1760万 | -0.19% |
| 02/13 | 518 | 522 | 515 | 517 | +0.58% | 1,800 | 70億3120万 | 0% |
| 02/09 | 512 | 514 | 511 | 514 | -0.96% | 13,400 | 69億9040万 | -0.58% |
| 02/08 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 525 | 530 | 518 | 519 | -1.14% | 11,000 | 70億5840万 | +0.39% |
| 02/07 | 526 | 527 | 519 | 525 | -0.19% | 2,100 | 71億4000万 | +1.74% |
| 02/06 | 525 | 529 | 512 | 526 | +0.57% | 7,000 | 71億5360万 | +2.14% |
| 02/05 | 530 | 530 | 516 | 523 | -0.95% | 9,400 | 71億1280万 | +1.75% |
| 02/02 | 522 | 530 | 522 | 528 | +1.15% | 8,500 | 71億8080万 | +2.92% |
| 02/01 | 517 | 530 | 513 | 522 | +0.58% | 9,700 | 70億9920万 | +1.95% |
| 01/31 | 522 | 522 | 519 | 519 | 0% | 400 | 70億5840万 | +1.57% |
| 01/30 | 520 | 520 | 519 | 519 | 0% | 600 | 70億5840万 | +1.76% |
| 01/29 | 518 | 519 | 516 | 519 | +0.19% | 1,300 | 70億5840万 | +1.76% |
| 01/26 | 514 | 519 | 514 | 518 | +0.78% | 700 | 70億4480万 | +1.77% |
| 01/25 | 514 | 515 | 512 | 514 | +0.39% | 1,200 | 69億9040万 | +1.18% |
| 01/24 | 515 | 515 | 511 | 512 | 0% | 10,100 | 69億6320万 | +0.99% |
| 01/23 | 515 | 515 | 512 | 512 | -0.78% | 6,700 | 69億6320万 | +0.99% |
| 01/22 | 518 | 518 | 511 | 516 | +0.19% | 2,800 | 70億1760万 | +1.98% |
| 01/19 | 522 | 522 | 510 | 515 | -0.39% | 8,200 | 70億400万 | +1.78% |
| 01/18 | 512 | 525 | 510 | 517 | +1.77% | 7,200 | 70億3120万 | +2.38% |
| 01/17 | 514 | 514 | 506 | 508 | -0.59% | 7,100 | 69億880万 | +0.59% |
| 01/16 | 515 | 516 | 510 | 511 | -0.39% | 1,500 | 69億4960万 | +1.39% |
| 01/15 | 513 | 518 | 510 | 513 | +0.2% | 2,400 | 69億7680万 | +1.79% |
| 01/12 | 522 | 522 | 512 | 512 | 0% | 2,700 | 69億6320万 | +1.59% |
| 01/11 | 516 | 516 | 512 | 512 | +0.2% | 1,600 | 69億6320万 | +1.79% |
| 01/10 | 515 | 515 | 506 | 511 | 0% | 2,500 | 69億4960万 | +1.59% |
| 01/09 | 515 | 522 | 511 | 511 | -1.35% | 8,200 | 69億4960万 | +1.59% |
| 01/05 | 519 | 521 | 511 | 518 | +0.78% | 18,700 | 70億4480万 | +2.98% |
| 01/04 | 506 | 515 | 504 | 514 | +1.58% | 1,600 | 69億9040万 | +2.39% |
| 2023 |
| 12/29 | 505 | 507 | 505 | 506 | +0.2% | 700 | 68億8160万 | +0.8% |
| 12/28 | 502 | 506 | 502 | 505 | +0.8% | 1,700 | 68億6800万 | +0.8% |
| 12/27 | 502 | 502 | 501 | 501 | +0.4% | 1,300 | 68億1360万 | 0% |
| 12/26 | 498 | 499 | 498 | 499 | +0.2% | 12,300 | 67億8640万 | -0.4% |
| 12/25 | 506 | 506 | 496 | 498 | 0% | 5,600 | 67億7280万 | -0.6% |
| 12/22 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 12/22 | 500 | 500 | 490 | 498 | -0.4% | 2,900 | 67億7280万 | -0.6% |
| 12/21 | 498 | 500 | 497 | 500 | +0.4% | 1,600 | 68億 | -0.2% |
| 12/20 | 499 | 501 | 498 | 498 | -0.2% | 16,700 | 67億7280万 | -0.6% |
| 12/19 | 504 | 504 | 499 | 499 | -0.4% | 1,000 | 67億8640万 | -0.4% |
| 12/18 | 501 | 501 | 498 | 501 | +0.2% | 400 | 68億1360万 | 0% |
| 12/15 | 501 | 501 | 499 | 500 | +0.4% | 400 | 68億 | -0.2% |
| 12/14 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 12/14 | 499 | 499 | 495 | 498 | -0.2% | 5,100 | 67億7280万 | -0.8% |
| 12/13 | 500 | 500 | 499 | 499 | +0.2% | 800 | 67億8640万 | -0.6% |
| 12/12 | 498 | 498 | 498 | 498 | -0.4% | 1,500 | 67億7280万 | -0.8% |
| 12/11 | 500 | 500 | 500 | 500 | -0.6% | 200 | 68億 | -0.4% |
| 12/08 | 503 | 505 | 499 | 503 | 0% | 2,700 | 68億4080万 | +0.2% |
| 12/07 | 508 | 510 | 497 | 503 | -0.98% | 5,300 | 68億4080万 | +0.2% |
| 12/06 | 507 | 508 | 505 | 508 | +1.8% | 4,100 | 69億880万 | +1.2% |
| 12/05 | 500 | 501 | 499 | 499 | -0.6% | 2,400 | 67億8640万 | -0.4% |
| 12/04 | 506 | 506 | 500 | 502 | -1.18% | 4,300 | 68億2720万 | +0.2% |
| 12/01 | 508 | 508 | 508 | 508 | +0.79% | 700 | 69億880万 | +1.6% |
| 11/30 | 505 | 505 | 500 | 504 | -0.59% | 4,900 | 68億5440万 | +0.8% |
| 11/29 | 504 | 510 | 503 | 507 | +0.6% | 2,400 | 68億9520万 | +1.4% |
| 11/28 | 502 | 518 | 500 | 504 | +0.4% | 5,600 | 68億5440万 | +1% |
| 11/27 | 500 | 502 | 499 | 502 | +0.2% | 5,000 | 68億2720万 | +0.6% |
| 11/24 | 507 | 507 | 497 | 501 | +0.2% | 5,500 | 68億1360万 | +0.6% |
| 11/22 | 498 | 502 | 498 | 500 | -0.4% | 4,800 | 68億 | +0.4% |
| 11/21 | 500 | 502 | 498 | 502 | +0.4% | 1,600 | 68億2720万 | +0.8% |
