| 2019 |
| 01/25 | 606 | 618 | 606 | 611 | +0.16% | 19,800 | 62億5688万 | +2.86% |
| 01/24 | 594 | 612 | 590 | 610 | +3.21% | 22,400 | 62億4664万 | +2.01% |
| 01/23 | 588 | 605 | 582 | 591 | 0% | 16,700 | 60億5207万 | -1.83% |
| 01/22 | 600 | 605 | 587 | 591 | -1.01% | 24,300 | 60億5207万 | -2.48% |
| 01/21 | 617 | 623 | 596 | 597 | -2.29% | 35,000 | 61億1351万 | -2.29% |
| 01/18 | 604 | 614 | 594 | 611 | +2.52% | 51,500 | 62億5688万 | -0.97% |
| 01/17 | 596 | 600 | 586 | 596 | +1.36% | 30,800 | 61億327万 | -3.87% |
| 01/16 | 15:00 当社連結子会社による事業譲受に関するお知らせ |
| 01/16 | 603 | 610 | 587 | 588 | -1.84% | 33,700 | 60億2135万 | -6.22% |
| 01/15 | 588 | 605 | 583 | 599 | +1.7% | 19,300 | 61億3399万 | -5.22% |
| 01/11 | 598 | 614 | 588 | 589 | -1.01% | 35,800 | 60億3159万 | -7.68% |
| 01/10 | 15:00 自己株式取得状況及び取得終了に関するお知らせ |
| 01/10 | 607 | 607 | 586 | 595 | -1.98% | 36,200 | 60億9303万 | -7.47% |
| 01/09 | 624 | 642 | 606 | 607 | -2.57% | 76,300 | 62億1592万 | -6.33% |
| 01/08 | 15:00 自己株式取得の状況に関するお知らせ |
| 01/08 | 604 | 624 | 604 | 623 | +3.83% | 67,800 | 63億7976万 | -4.59% |
| 01/07 | 589 | 609 | 576 | 600 | +5.45% | 107,300 | 61億4424万 | -8.68% |
| 01/04 | 536 | 570 | 521 | 569 | +2.34% | 97,500 | 58億2678万 | -14.05% |
| 2018 |
| 12/28 | 552 | 556 | 541 | 556 | +0.72% | 46,100 | 56億9366万 | -16.77% |
| 12/27 | 543 | 557 | 538 | 552 | +5.54% | 77,600 | 56億5270万 | -18.22% |
| 12/26 | 526 | 537 | 511 | 523 | 0% | 89,300 | 53億5572万 | -23.2% |
| 12/25 | 520 | 559 | 520 | 523 | -11.36% | 135,400 | 53億5572万 | -24.2% |
| 12/21 | 643 | 643 | 580 | 590 | -8.24% | 137,500 | 60億4183万 | -15.35% |
| 12/20 | 9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 12/20 | 616 | 645 | 596 | 643 | +6.63% | 193,300 | 65億8457万 | -8.4% |
| 12/19 | 16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/19 | 611 | 620 | 594 | 603 | +2.03% | 69,800 | 61億7496万 | -14.22% |
| 12/18 | 622 | 627 | 590 | 591 | -6.49% | 146,200 | 60億5207万 | -16.29% |
| 12/17 | 652 | 664 | 630 | 632 | -4.39% | 62,300 | 64億7193万 | -11.11% |
| 12/14 | 15:00 アジアクエスト株式会社との資本業務提携に関するお知らせ |
| 12/14 | 704 | 706 | 661 | 661 | -5.84% | 82,200 | 67億6890万 | -7.03% |
| 12/13 | 715 | 720 | 696 | 702 | -1.82% | 44,400 | 71億8876万 | -1.27% |
| 12/12 | 704 | 726 | 699 | 715 | +1.85% | 53,300 | 73億2188万 | +0.99% |
| 12/11 | 725 | 725 | 697 | 702 | -1.54% | 95,100 | 71億8876万 | -0.28% |
| 12/10 | 725 | 737 | 708 | 713 | -2.73% | 81,600 | 73億140万 | +1.57% |
| 12/07 | 715 | 734 | 701 | 733 | +3.68% | 84,100 | 75億621万 | +4.86% |
| 12/06 | 749 | 756 | 697 | 707 | -5.61% | 179,300 | 72億3996万 | +1.87% |
| 12/05 | 700 | 752 | 698 | 749 | +3.74% | 125,700 | 76億7005万 | +8.39% |
| 12/04 | 739 | 747 | 711 | 722 | -2.7% | 52,800 | 73億9356万 | +5.4% |
| 12/03 | 15:00 自己株式取得の状況に関するお知らせ |
| 12/03 | 728 | 746 | 723 | 742 | +2.63% | 49,600 | 75億9837万 | +9.28% |
| 11/30 | 725 | 729 | 713 | 723 | -0.55% | 24,600 | 74億380万 | +7.27% |
| 11/29 | 735 | 744 | 727 | 727 | -0.95% | 35,000 | 74億4477万 | +8.51% |
| 11/28 | 719 | 735 | 711 | 734 | +2.09% | 41,300 | 75億1645万 | +9.88% |
| 11/27 | 718 | 728 | 712 | 719 | +0.56% | 20,200 | 73億6284万 | +7.96% |
| 11/26 | 722 | 735 | 705 | 715 | -0.83% | 87,200 | 73億2188万 | +7.52% |
| 11/22 | 720 | 742 | 713 | 721 | -0.28% | 66,400 | 73億8332万 | +8.75% |
| 11/21 | 703 | 745 | 702 | 723 | +0.7% | 53,000 | 74億380万 | +9.55% |
| 11/20 | 720 | 737 | 712 | 718 | -1.91% | 54,800 | 73億5260万 | +9.45% |
| 11/19 | 714 | 757 | 714 | 732 | +3.24% | 117,100 | 74億9597万 | +12.27% |
| 11/16 | 710 | 738 | 708 | 709 | -0.28% | 96,600 | 72億6044万 | +9.58% |
| 11/15 | 720 | 743 | 710 | 711 | +5.49% | 234,800 | 72億8092万 | +10.4% |
| 11/14 | 15:00 「株式給付信託(従業員持株会処分型)」の導入に関するお知らせ |
| 11/14 | 15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/14 | 15:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/14 | 694 | 696 | 674 | 674 | -1.75% | 52,400 | 69億202万 | +5.31% |
| 11/13 | 677 | 703 | 672 | 686 | -2.28% | 99,000 | 70億2491万 | +7.36% |
| 11/12 | 701 | 732 | 694 | 702 | +9.18% | 247,700 | 71億8876万 | +10.03% |
| 11/09 | 15:00 業績予想の修正に関するお知らせ |
| 11/09 | 639 | 648 | 631 | 643 | -0.46% | 37,200 | 65億8457万 | +0.94% |
| 11/08 | 645 | 654 | 641 | 646 | +1.89% | 22,900 | 66億1529万 | +1.25% |
| 11/07 | 626 | 649 | 624 | 634 | +1.44% | 42,000 | 64億9241万 | -0.94% |
| 11/06 | 639 | 639 | 625 | 625 | -1.57% | 25,400 | 64億25万 | -2.65% |
| 11/05 | 632 | 653 | 631 | 635 | 0% | 47,700 | 65億265万 | -1.7% |
| 11/02 | 622 | 636 | 622 | 635 | +2.25% | 36,000 | 65億265万 | -2.16% |
| 11/01 | 637 | 637 | 615 | 621 | -2.51% | 51,400 | 63億5928万 | -4.75% |
| 10/31 | 598 | 637 | 598 | 637 | +8.33% | 64,300 | 65億2313万 | -2.9% |
| 10/30 | 572 | 603 | 564 | 588 | +1.03% | 172,200 | 60億2135万 | -10.77% |
| 10/29 | 603 | 618 | 581 | 582 | -4.43% | 70,900 | 59億5991万 | -12.35% |
| 10/26 | 640 | 647 | 604 | 609 | -3.64% | 93,700 | 62億3640万 | -8.83% |
| 10/25 | 645 | 656 | 629 | 632 | -6.37% | 64,800 | 64億7193万 | -5.81% |
| 10/24 | 681 | 696 | 672 | 675 | -0.74% | 56,900 | 69億1227万 | +0.15% |
| 10/23 | 699 | 704 | 675 | 680 | -2.44% | 115,900 | 69億6347万 | +0.89% |
| 10/22 | 665 | 703 | 664 | 697 | +6.9% | 183,200 | 71億3755万 | +3.26% |
| 10/19 | 634 | 652 | 624 | 652 | +1.56% | 38,400 | 66億7674万 | -3.41% |
| 10/18 | 627 | 645 | 620 | 642 | +2.56% | 36,000 | 65億7433万 | -5.17% |
| 10/17 | 620 | 633 | 620 | 626 | +1.79% | 30,500 | 64億1049万 | -7.94% |
| 10/16 | 619 | 626 | 608 | 615 | -0.49% | 29,900 | 62億9784万 | -9.96% |
| 10/15 | 637 | 637 | 616 | 618 | -2.52% | 22,400 | 63億2856万 | -10.04% |
| 10/12 | 615 | 636 | 612 | 634 | +3.09% | 32,900 | 64億9241万 | -8.25% |
| 10/11 | 626 | 633 | 611 | 615 | -6.25% | 81,200 | 62億9784万 | -11.51% |
| 10/10 | 648 | 660 | 640 | 656 | +0.61% | 48,700 | 67億1770万 | -6.29% |
| 10/09 | 662 | 662 | 645 | 652 | -2.54% | 41,500 | 66億7674万 | -7.39% |
| 10/05 | 675 | 683 | 665 | 669 | -1.62% | 29,500 | 68億5082万 | -5.37% |
| 10/04 | 688 | 693 | 676 | 680 | -0.73% | 39,500 | 69億6347万 | -4.49% |
| 10/03 | 696 | 701 | 682 | 685 | -1.44% | 38,700 | 70億1467万 | -3.79% |
| 10/02 | 719 | 726 | 695 | 695 | -2.52% | 45,700 | 71億1707万 | -2.39% |
| 10/01 | 714 | 718 | 706 | 713 | +0.85% | 20,000 | 73億140万 | +0.14% |
| 09/28 | 715 | 722 | 700 | 707 | -0.7% | 38,700 | 72億3996万 | -0.42% |
| 09/27 | 732 | 736 | 710 | 712 | -2.73% | 44,400 | 72億9116万 | +0.56% |
| 09/26 | 719 | 735 | 717 | 732 | +1.95% | 41,000 | 74億9597万 | +3.83% |
| 09/25 | 713 | 719 | 697 | 718 | +1.99% | 49,300 | 73億5260万 | +2.28% |
| 09/21 | 683 | 707 | 683 | 704 | +2.77% | 37,400 | 72億924万 | +0.57% |
| 09/20 | 695 | 696 | 681 | 685 | -0.44% | 25,400 | 70億1467万 | -1.86% |
| 09/19 | 690 | 694 | 682 | 688 | -0.29% | 39,300 | 70億4539万 | -1.29% |
| 09/18 | 695 | 700 | 680 | 690 | -0.72% | 49,400 | 70億6587万 | -1% |
| 09/14 | 693 | 709 | 691 | 695 | +0.43% | 48,100 | 71億1707万 | -0.29% |
| 09/13 | 686 | 705 | 686 | 692 | -0.14% | 38,500 | 70億8635万 | -0.43% |
| 09/12 | 711 | 711 | 684 | 693 | -1.84% | 59,900 | 70億9659万 | -0.14% |
| 09/11 | 723 | 723 | 701 | 706 | -0.7% | 34,600 | 72億2972万 | +1.88% |
| 09/10 | 708 | 726 | 708 | 711 | +0.28% | 46,700 | 72億8092万 | +2.75% |
| 09/07 | 693 | 711 | 687 | 709 | +0.28% | 45,900 | 72億6044万 | +2.75% |
| 09/06 | 717 | 724 | 701 | 707 | -2.88% | 65,000 | 72億3996万 | +2.76% |
| 09/05 | 730 | 733 | 710 | 728 | -0.95% | 53,600 | 74億5501万 | +5.97% |
| 09/04 | 722 | 744 | 717 | 735 | +1.1% | 64,000 | 75億2669万 | +7.46% |
| 09/03 | 762 | 765 | 727 | 727 | -4.22% | 137,500 | 74億4477万 | +6.6% |
| 08/31 | 733 | 775 | 733 | 759 | +2.02% | 238,000 | 77億7246万 | +11.45% |
| 08/30 | 791 | 796 | 740 | 744 | -4.62% | 698,800 | 76億1885万 | +9.57% |
| 08/29 | 715 | 780 | 705 | 780 | +14.71% | 460,300 | 79億8751万 | +15.21% |
| 08/28 | 709 | 718 | 680 | 680 | -2.86% | 61,600 | 69億6347万 | +0.74% |
| 08/27 | 689 | 704 | 687 | 700 | +3.86% | 35,900 | 71億6828万 | +3.4% |
