| 2024 |
| 11/08 | 946 | 949 | 944 | 949 | +0.85% | 3,900 | 81億4707万 | -0.32% |
| 11/07 | 936 | 947 | 936 | 941 | +0.75% | 4,900 | 80億7839万 | -1.26% |
| 11/06 | 941 | 948 | 934 | 934 | -0.95% | 6,300 | 80億1829万 | -2.1% |
| 11/05 | 948 | 948 | 940 | 943 | +0.21% | 7,800 | 80億9556万 | -1.15% |
| 11/01 | 934 | 946 | 934 | 941 | +0.43% | 11,600 | 80億7839万 | -1.47% |
| 10/31 | 934 | 945 | 926 | 937 | +1.19% | 18,200 | 80億4405万 | -2.09% |
| 10/30 | 941 | 945 | 926 | 926 | -1.91% | 68,800 | 79億4961万 | -3.34% |
| 10/29 | 940 | 946 | 939 | 944 | +0.32% | 7,000 | 81億414万 | -1.67% |
| 10/28 | 933 | 944 | 933 | 941 | +0.43% | 8,200 | 80億7839万 | -2.08% |
| 10/25 | 940 | 940 | 926 | 937 | 0% | 12,200 | 80億4405万 | -2.5% |
| 10/24 | 942 | 943 | 930 | 937 | -0.53% | 15,300 | 80億4405万 | -2.6% |
| 10/23 | 954 | 954 | 942 | 942 | -1.36% | 17,200 | 80億8697万 | -2.18% |
| 10/22 | 965 | 965 | 955 | 955 | -0.73% | 12,100 | 81億9857万 | -0.93% |
| 10/21 | 967 | 967 | 960 | 962 | +0.21% | 3,200 | 82億5867万 | -0.21% |
| 10/18 | 960 | 966 | 960 | 960 | +0.1% | 3,100 | 82億4150万 | -0.31% |
| 10/17 | 962 | 964 | 958 | 959 | -0.31% | 5,200 | 82億3291万 | -0.42% |
| 10/16 | 956 | 963 | 956 | 962 | 0% | 7,700 | 82億5867万 | -0.21% |
| 10/15 | 956 | 970 | 955 | 962 | 0% | 13,900 | 82億5867万 | -0.1% |
| 10/11 | 966 | 967 | 960 | 962 | +0.21% | 5,400 | 82億5867万 | -0.1% |
| 10/10 | 965 | 969 | 959 | 960 | -0.1% | 7,900 | 82億4150万 | -0.31% |
| 10/09 | 972 | 972 | 956 | 961 | -1.13% | 14,200 | 82億5008万 | -0.21% |
| 10/08 | 985 | 985 | 970 | 972 | -0.92% | 7,100 | 83億4452万 | +0.93% |
| 10/07 | 989 | 989 | 979 | 981 | 0% | 8,000 | 84億2178万 | +1.87% |
| 10/04 | 978 | 984 | 966 | 981 | +1.87% | 49,700 | 84億2178万 | +1.87% |
| 10/03 | 966 | 970 | 961 | 963 | +0.31% | 8,200 | 82億6725万 | 0% |
| 10/02 | 959 | 961 | 953 | 960 | +0.1% | 5,100 | 82億4150万 | -0.41% |
| 10/01 | 966 | 970 | 959 | 959 | +0.42% | 13,300 | 82億3291万 | -0.62% |
| 09/30 | 948 | 962 | 945 | 955 | -1.24% | 17,200 | 81億9857万 | -1.14% |
| 09/27 | 967 | 976 | 960 | 967 | -1.23% | 18,800 | 83億159万 | 0% |
| 09/26 | 968 | 979 | 968 | 979 | +1.35% | 18,600 | 84億461万 | +1.35% |
| 09/25 | 978 | 978 | 962 | 966 | +0.1% | 24,900 | 82億9301万 | +0.1% |
| 09/24 | 974 | 974 | 960 | 965 | -0.41% | 11,400 | 82億8442万 | 0% |
| 09/20 | 960 | 969 | 960 | 969 | +1.15% | 6,700 | 83億1876万 | +0.52% |
| 09/19 | 969 | 969 | 956 | 958 | -0.52% | 14,500 | 82億2433万 | -0.52% |
| 09/18 | 971 | 971 | 956 | 963 | +0.31% | 5,900 | 82億6725万 | 0% |
| 09/17 | 958 | 970 | 958 | 960 | +0.1% | 11,600 | 82億4150万 | -0.21% |
| 09/13 | 950 | 959 | 950 | 959 | +0.31% | 14,500 | 82億3291万 | -0.21% |
| 09/12 | 942 | 962 | 942 | 956 | +1.59% | 8,100 | 82億716万 | -0.31% |
| 09/11 | 964 | 964 | 936 | 941 | -2.69% | 9,700 | 80億7839万 | -1.67% |
| 09/10 | 969 | 969 | 962 | 967 | +0.73% | 4,700 | 83億159万 | +1.15% |
| 09/09 | 945 | 960 | 939 | 960 | +0.73% | 14,600 | 82億4150万 | +0.84% |
| 09/06 | 959 | 961 | 951 | 953 | -0.52% | 13,500 | 81億8140万 | +0.32% |
| 09/05 | 953 | 964 | 949 | 958 | +0.52% | 12,400 | 82億2433万 | +0.74% |
| 09/04 | 960 | 965 | 951 | 953 | -1.85% | 90,600 | 81億8140万 | 0% |
| 09/03 | 970 | 976 | 968 | 971 | +0.31% | 6,300 | 83億3593万 | +1.78% |
| 09/02 | 975 | 977 | 968 | 968 | -0.72% | 9,500 | 83億1018万 | +1.36% |
| 08/30 | 977 | 982 | 975 | 975 | -0.2% | 9,400 | 83億7027万 | +2.09% |
| 08/29 | 981 | 986 | 977 | 977 | -0.61% | 11,800 | 83億8744万 | +2.2% |
| 08/28 | 986 | 990 | 980 | 983 | -0.61% | 13,500 | 84億3895万 | +2.82% |
| 08/27 | 984 | 989 | 983 | 989 | +0.71% | 7,300 | 84億9046万 | +3.34% |
| 08/26 | 976 | 982 | 976 | 982 | +0.72% | 5,000 | 84億3037万 | +2.51% |
| 08/23 | 969 | 976 | 969 | 975 | +0.62% | 9,000 | 83億7027万 | +1.67% |
| 08/22 | 967 | 969 | 957 | 969 | +1.15% | 10,000 | 83億1876万 | +0.94% |
| 08/21 | 961 | 969 | 958 | 958 | -0.42% | 5,300 | 82億2433万 | -0.31% |
| 08/20 | 960 | 964 | 955 | 962 | +1.48% | 9,000 | 82億5867万 | -0.1% |
| 08/19 | 949 | 958 | 948 | 948 | 0% | 13,100 | 81億3848万 | -1.66% |
| 08/16 | 955 | 955 | 943 | 948 | +0.11% | 16,000 | 81億3848万 | -1.86% |
| 08/15 | 946 | 951 | 940 | 947 | +0.11% | 10,300 | 81億2990万 | -2.17% |
| 08/14 | 942 | 946 | 930 | 946 | +1.18% | 17,300 | 81億2131万 | -2.47% |
| 08/13 | 937 | 947 | 922 | 935 | 0% | 31,200 | 80億2688万 | -3.81% |
| 08/09 | （IR情報）15:30 新中期経営計画の策定に関するお知らせ |
| 08/09 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 08/09 | （IR情報）15:30 2024年12月期第2四半期決算短信補足資料 |
| 08/09 | （IR情報）15:30 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/09 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/09 | 926 | 936 | 915 | 935 | +1.41% | 22,000 | 80億2688万 | -4.1% |
| 08/08 | 905 | 930 | 905 | 922 | +1.99% | 18,300 | 79億1527万 | -5.63% |
| 08/07 | （IR情報）12:30 2024年12月期第2四半期(累計)の業績予想及び中間配当予想の修正に関するお知らせ |
| 08/07 | 892 | 932 | 892 | 904 | -1.42% | 48,000 | 77億6074万 | -7.76% |
| 08/06 | 890 | 930 | 890 | 917 | +6.63% | 72,600 | 78億7235万 | -6.81% |
| 08/05 | 900 | 900 | 834 | 860 | -7.03% | 145,900 | 73億8301万 | -12.96% |
| 08/02 | 941 | 942 | 921 | 925 | -4.64% | 80,800 | 79億4103万 | -6.94% |
| 08/01 | 996 | 996 | 963 | 970 | -2.61% | 50,900 | 83億2735万 | -2.71% |
| 07/31 | 985 | 996 | 982 | 996 | +1.53% | 14,700 | 85億5056万 | -0.3% |
| 07/30 | 997 | 997 | 981 | 981 | -1.51% | 49,400 | 84億2178万 | -1.9% |
| 07/29 | 991 | 996 | 988 | 996 | +1.12% | 17,300 | 85億5056万 | -0.5% |
| 07/26 | 984 | 998 | 981 | 985 | +0.1% | 20,300 | 84億5612万 | -1.6% |
| 07/25 | 991 | 999 | 978 | 984 | -0.71% | 45,900 | 84億4754万 | -1.8% |
| 07/24 | 998 | 1,004 | 991 | 991 | -1.29% | 28,100 | 85億763万 | -1.2% |
| 07/23 | 1,001 | 1,006 | 998 | 1,004 | +0.4% | 13,600 | 86億1923万 | 0% |
| 07/22 | 1,005 | 1,005 | 995 | 1,000 | -0.6% | 20,700 | 85億8490万 | -0.4% |
| 07/19 | 1,003 | 1,006 | 998 | 1,006 | +0.6% | 17,100 | 86億3640万 | +0.1% |
| 07/18 | 1,000 | 1,007 | 1,000 | 1,000 | -0.2% | 8,100 | 85億8490万 | -0.5% |
| 07/17 | 1,001 | 1,006 | 1,000 | 1,002 | +0.2% | 12,000 | 86億206万 | -0.5% |
| 07/16 | 1,001 | 1,004 | 1,000 | 1,000 | 0% | 10,600 | 85億8490万 | -0.79% |
| 07/12 | 999 | 1,008 | 999 | 1,000 | -0.1% | 11,500 | 85億8490万 | -0.89% |
| 07/11 | 993 | 1,004 | 993 | 1,001 | +1.01% | 10,400 | 85億9348万 | -0.89% |
| 07/10 | 1,000 | 1,000 | 988 | 991 | -0.4% | 53,800 | 85億763万 | -1.88% |
| 07/09 | 1,000 | 1,001 | 984 | 995 | -0.4% | 43,100 | 85億4197万 | -1.49% |
| 07/08 | 1,006 | 1,007 | 999 | 999 | 0% | 13,000 | 85億7631万 | -1.19% |
| 07/05 | 1,001 | 1,003 | 996 | 999 | -0.1% | 19,700 | 85億7631万 | -1.19% |
| 07/04 | 1,006 | 1,006 | 999 | 1,000 | -0.1% | 15,200 | 85億8490万 | -1.09% |
| 07/03 | 1,004 | 1,008 | 1,001 | 1,001 | -0.3% | 9,500 | 85億9348万 | -0.99% |
| 07/02 | 1,008 | 1,010 | 1,004 | 1,004 | -0.4% | 8,500 | 86億1923万 | -0.69% |
| 07/01 | 1,007 | 1,012 | 1,001 | 1,008 | +0.2% | 14,100 | 86億5357万 | -0.3% |
| 06/28 | 1,014 | 1,014 | 1,004 | 1,006 | -0.1% | 7,600 | 86億3640万 | -0.4% |
| 06/27 | 1,011 | 1,015 | 1,001 | 1,007 | -1.27% | 18,500 | 86億4499万 | -0.3% |
| 06/26 | 1,014 | 1,020 | 1,011 | 1,020 | +0.69% | 20,300 | 87億5659万 | +0.99% |
| 06/25 | 1,006 | 1,015 | 1,006 | 1,013 | +0.4% | 16,500 | 86億9650万 | +0.4% |
| 06/24 | 1,010 | 1,010 | 1,003 | 1,009 | -0.1% | 18,800 | 86億6216万 | +0.1% |
| 06/21 | 1,008 | 1,010 | 1,005 | 1,010 | +0.2% | 16,400 | 86億7074万 | +0.2% |
| 06/20 | 1,008 | 1,009 | 1,005 | 1,008 | 0% | 4,900 | 86億5357万 | 0% |
| 06/19 | 1,001 | 1,011 | 1,001 | 1,008 | +0.7% | 16,500 | 86億5357万 | 0% |
| 06/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,700株（0.04%）-0.56%義務消失 |
| 06/18 | 1,008 | 1,012 | 1,001 | 1,001 | -0.6% | 28,900 | 85億9348万 | -0.6% |
| 06/17 | 1,020 | 1,020 | 1,007 | 1,007 | -1.18% | 16,100 | 86億4499万 | -0.1% |
| 06/14 | 1,021 | 1,033 | 1,019 | 1,019 | -0.78% | 23,400 | 87億4801万 | +0.99% |
