| 2024 |
| 04/19 | 2,080 | 2,082 | 2,041 | 2,055 | -1.58% | 47,500 | 468億749万 | -4.15% |
| 04/18 | 2,055 | 2,095 | 2,055 | 2,088 | +1.02% | 28,800 | 475億5914万 | -2.93% |
| 04/17 | 2,068 | 2,074 | 2,054 | 2,067 | -0.05% | 42,500 | 470億8082万 | -4.13% |
| 04/16 | 2,099 | 2,099 | 2,064 | 2,068 | -1.48% | 55,400 | 471億360万 | -4.35% |
| 04/15 | 2,097 | 2,108 | 2,093 | 2,099 | 0% | 23,100 | 478億969万 | -3.09% |
| 04/12 | 2,097 | 2,105 | 2,088 | 2,099 | +0.1% | 29,100 | 478億969万 | -3.32% |
| 04/11 | 2,128 | 2,128 | 2,097 | 2,097 | -1.41% | 40,700 | 477億6414万 | -3.59% |
| 04/10 | 2,133 | 2,142 | 2,126 | 2,127 | -0.09% | 19,800 | 484億4746万 | -2.39% |
| 04/09 | 2,122 | 2,134 | 2,121 | 2,129 | +0.33% | 22,400 | 484億9302万 | -2.43% |
| 04/08 | 2,119 | 2,127 | 2,112 | 2,122 | +0.28% | 25,700 | 483億3357万 | -2.84% |
| 04/05 | 2,099 | 2,121 | 2,096 | 2,116 | +0.38% | 34,500 | 481億9691万 | -3.2% |
| 04/04 | 2,120 | 2,125 | 2,100 | 2,108 | -0.28% | 44,800 | 480億1469万 | -3.74% |
| 04/03 | 2,086 | 2,124 | 2,082 | 2,114 | +0.62% | 47,900 | 481億5136万 | -3.69% |
| 04/02 | 2,130 | 2,130 | 2,096 | 2,101 | -1.55% | 78,100 | 478億5525万 | -4.46% |
| 04/01 | 2,154 | 2,158 | 2,132 | 2,134 | -1.75% | 59,000 | 486億690万 | -3.18% |
| 03/29 | 2,136 | 2,172 | 2,133 | 2,172 | +2.31% | 79,500 | 494億7244万 | -1.59% |
| 03/28 | 2,165 | 2,175 | 2,123 | 2,123 | -3.81% | 266,400 | 483億5635万 | -3.85% |
| 03/27 | 2,225 | 2,236 | 2,205 | 2,207 | -0.41% | 314,100 | 502億6965万 | -0.23% |
| 03/26 | 2,222 | 2,222 | 2,193 | 2,216 | -0.05% | 158,200 | 504億7465万 | +0.18% |
| 03/25 | 2,233 | 2,233 | 2,209 | 2,217 | -0.58% | 168,200 | 504億9742万 | +0.27% |
| 03/22 | 2,225 | 2,235 | 2,221 | 2,230 | +0.63% | 84,400 | 507億9353万 | +0.95% |
| 03/21 | 2,247 | 2,247 | 2,216 | 2,216 | -1.42% | 152,200 | 504億7465万 | +0.36% |
| 03/19 | 2,230 | 2,248 | 2,220 | 2,248 | +1.54% | 78,300 | 512億352万 | +1.81% |
| 03/18 | （IR情報）15:00 債権放棄に伴う個別決算における特別損失計上に関するお知らせ |
| 03/18 | 2,247 | 2,247 | 2,208 | 2,214 | -0.98% | 119,600 | 504億2909万 | +0.36% |
| 03/15 | 2,229 | 2,247 | 2,225 | 2,236 | +0.36% | 70,100 | 509億3019万 | +1.31% |
| 03/14 | 2,215 | 2,230 | 2,209 | 2,228 | +0.59% | 64,000 | 507億4798万 | +0.95% |
| 03/13 | 2,208 | 2,215 | 2,197 | 2,215 | +0.54% | 49,100 | 504億5187万 | +0.27% |
| 03/12 | 2,187 | 2,203 | 2,168 | 2,203 | +0.69% | 55,900 | 501億7854万 | -0.36% |
| 03/11 | 2,205 | 2,207 | 2,168 | 2,188 | -0.77% | 100,000 | 498億3688万 | -1.22% |
| 03/08 | 2,211 | 2,214 | 2,192 | 2,205 | -0.5% | 68,900 | 502億2410万 | -0.59% |
| 03/07 | 2,199 | 2,217 | 2,199 | 2,216 | +1.14% | 66,300 | 504億7465万 | -0.27% |
| 03/06 | 2,185 | 2,198 | 2,179 | 2,191 | +0.09% | 49,600 | 499億521万 | -1.44% |
| 03/05 | 2,175 | 2,194 | 2,159 | 2,189 | +0.46% | 59,800 | 498億5966万 | -1.62% |
| 03/04 | 2,191 | 2,199 | 2,169 | 2,179 | -0.5% | 85,500 | 496億3188万 | -2.16% |
| 03/01 | 2,219 | 2,219 | 2,187 | 2,190 | -1.26% | 88,200 | 498億8244万 | -1.71% |
| 02/29 | 2,221 | 2,232 | 2,209 | 2,218 | -0.14% | 41,800 | 505億2020万 | -0.49% |
| 02/28 | 2,209 | 2,229 | 2,203 | 2,221 | +0.27% | 41,400 | 505億8853万 | -0.4% |
| 02/27 | 2,230 | 2,236 | 2,208 | 2,215 | -0.4% | 43,800 | 504億5187万 | -0.72% |
| 02/26 | 2,230 | 2,233 | 2,216 | 2,224 | +0.18% | 37,000 | 506億5687万 | -0.31% |
| 02/22 | 2,219 | 2,220 | 2,205 | 2,220 | +0.77% | 32,500 | 505億6576万 | -0.54% |
| 02/21 | 2,210 | 2,223 | 2,197 | 2,203 | -0.23% | 34,200 | 501億7854万 | -1.34% |
| 02/20 | 2,235 | 2,237 | 2,198 | 2,208 | -0.41% | 50,300 | 502億9243万 | -1.12% |
| 02/19 | 2,182 | 2,221 | 2,182 | 2,217 | +1.6% | 44,400 | 504億9742万 | -0.72% |
| 02/16 | 2,180 | 2,188 | 2,164 | 2,182 | +0.97% | 45,200 | 497億22万 | -2.2% |
| 02/15 | 2,196 | 2,203 | 2,156 | 2,161 | -1.91% | 71,400 | 492億2189万 | -3.14% |
| 02/14 | 2,219 | 2,223 | 2,196 | 2,203 | -0.54% | 48,300 | 501億7854万 | -1.3% |
| 02/13 | 2,222 | 2,227 | 2,195 | 2,215 | +0.27% | 70,300 | 504億5187万 | -0.72% |
| 02/09 | 2,240 | 2,250 | 2,209 | 2,209 | -1.38% | 59,600 | 503億1521万 | -0.85% |
| 02/08 | 2,243 | 2,256 | 2,217 | 2,240 | 0% | 72,800 | 510億2130万 | +0.67% |
| 02/07 | 2,264 | 2,271 | 2,204 | 2,240 | -1.02% | 119,200 | 510億2130万 | +0.86% |
| 02/06 | （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) |
| 02/06 | 2,283 | 2,297 | 2,262 | 2,263 | -0.88% | 75,000 | 515億4518万 | +2.17% |
| 02/05 | 2,289 | 2,291 | 2,273 | 2,283 | -0.04% | 48,000 | 520億73万 | +3.49% |
| 02/02 | 2,298 | 2,298 | 2,269 | 2,284 | -0.09% | 44,800 | 520億2351万 | +4.01% |
| 02/01 | 2,287 | 2,296 | 2,273 | 2,286 | -0.22% | 48,600 | 520億6906万 | +4.57% |
| 01/31 | 2,249 | 2,292 | 2,249 | 2,291 | +1.87% | 45,800 | 521億8295万 | +5.28% |
| 01/30 | 2,262 | 2,272 | 2,246 | 2,249 | +0.09% | 50,900 | 512億2630万 | +3.93% |
| 01/29 | 2,237 | 2,251 | 2,233 | 2,247 | +1.03% | 33,000 | 511億8075万 | +4.32% |
| 01/26 | 2,220 | 2,241 | 2,218 | 2,224 | +0.32% | 39,400 | 506億5687万 | +3.73% |
| 01/25 | 2,205 | 2,225 | 2,205 | 2,217 | +0.5% | 29,500 | 504億9742万 | +3.84% |
| 01/24 | 2,240 | 2,241 | 2,202 | 2,206 | -1.56% | 50,200 | 502億4687万 | +3.81% |
| 01/23 | 2,250 | 2,262 | 2,241 | 2,241 | 0% | 38,700 | 510億4408万 | +5.86% |
| 01/22 | 2,222 | 2,245 | 2,222 | 2,241 | +0.95% | 33,200 | 510億4408万 | +6.31% |
| 01/19 | （IR情報）15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 01/19 | 2,250 | 2,253 | 2,220 | 2,220 | -1.11% | 44,500 | 505億6576万 | +5.76% |
| 01/18 | 2,262 | 2,262 | 2,234 | 2,245 | +0.13% | 31,400 | 511億3519万 | +7.31% |
| 01/17 | 2,222 | 2,259 | 2,222 | 2,242 | +1.36% | 66,300 | 510億6686万 | +7.68% |
| 01/16 | 2,220 | 2,232 | 2,207 | 2,212 | -0.09% | 52,200 | 503億8354万 | +6.65% |
| 01/15 | 2,175 | 2,214 | 2,172 | 2,214 | +2.12% | 62,100 | 504億2909万 | +7.11% |
| 01/12 | 2,180 | 2,193 | 2,160 | 2,168 | -0.05% | 60,900 | 493億8133万 | +5.34% |
| 01/11 | 2,185 | 2,189 | 2,160 | 2,169 | -0.55% | 60,600 | 494億411万 | +5.7% |
| 01/10 | 2,180 | 2,191 | 2,170 | 2,181 | +0.18% | 55,600 | 496億7744万 | +6.65% |
| 01/09 | 2,150 | 2,178 | 2,150 | 2,177 | +1.35% | 59,100 | 495億8633万 | +6.87% |
| 01/05 | 2,160 | 2,161 | 2,143 | 2,148 | +0.23% | 47,100 | 489億2579万 | +5.81% |
| 01/04 | 2,126 | 2,147 | 2,108 | 2,143 | +0.99% | 61,500 | 488億1190万 | +5.83% |
| 2023 |
| 12/29 | 2,100 | 2,122 | 2,098 | 2,122 | +1.53% | 58,900 | 483億3357万 | +5.1% |
| 12/28 | 2,057 | 2,090 | 2,057 | 2,090 | +1.6% | 45,700 | 476億470万 | +3.72% |
| 12/27 | 2,040 | 2,057 | 2,034 | 2,057 | +1.23% | 62,300 | 468億5305万 | +2.24% |
| 12/26 | 2,035 | 2,043 | 2,024 | 2,032 | -0.15% | 46,500 | 462億8361万 | +1.04% |
| 12/25 | 2,025 | 2,039 | 2,022 | 2,035 | +0.69% | 48,900 | 463億5194万 | +1.24% |
| 12/22 | 2,010 | 2,025 | 2,005 | 2,021 | +0.85% | 35,800 | 460億3306万 | +0.55% |
| 12/21 | 1,999 | 2,006 | 1,993 | 2,004 | 0% | 28,900 | 456億4584万 | -0.25% |
| 12/20 | 2,000 | 2,009 | 1,995 | 2,004 | +0.25% | 36,900 | 456億4584万 | -0.3% |
| 12/19 | 1,989 | 1,999 | 1,981 | 1,999 | +0.71% | 30,900 | 455億3196万 | -0.55% |
| 12/18 | 1,970 | 1,990 | 1,964 | 1,985 | +0.4% | 36,800 | 452億1307万 | -1.05% |
| 12/15 | 2,000 | 2,000 | 1,973 | 1,977 | -1.15% | 67,100 | 450億3086万 | -1.3% |
| 12/14 | 2,014 | 2,014 | 1,991 | 2,000 | -0.45% | 43,800 | 455億5474万 | 0% |
| 12/13 | 2,028 | 2,029 | 2,005 | 2,009 | -0.94% | 27,100 | 457億5973万 | +0.65% |
| 12/12 | 2,030 | 2,042 | 2,027 | 2,028 | -0.05% | 28,000 | 461億9250万 | +1.76% |
| 12/11 | 2,013 | 2,031 | 2,013 | 2,029 | +0.9% | 32,300 | 462億1528万 | +2.01% |
| 12/08 | 2,018 | 2,034 | 2,007 | 2,011 | -0.89% | 49,100 | 458億529万 | +1.31% |
| 12/07 | 2,013 | 2,033 | 2,013 | 2,029 | -0.2% | 33,700 | 462億1528万 | +2.42% |
| 12/06 | 2,002 | 2,037 | 2,002 | 2,033 | +1.45% | 58,900 | 463億639万 | +2.83% |
| 12/05 | 2,014 | 2,020 | 2,004 | 2,004 | -0.25% | 41,400 | 456億4584万 | +1.67% |
| 12/04 | 1,986 | 2,010 | 1,983 | 2,009 | +0.8% | 37,100 | 457億5973万 | +2.14% |
| 12/01 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/01 | 2,000 | 2,002 | 1,991 | 1,993 | -0.25% | 27,800 | 453億9529万 | +1.63% |
| 11/30 | 2,000 | 2,001 | 1,980 | 1,998 | -0.15% | 36,800 | 455億918万 | +2.1% |
| 11/29 | 2,006 | 2,010 | 1,997 | 2,001 | -0.25% | 29,000 | 455億7751万 | +2.56% |
| 11/28 | 2,003 | 2,015 | 1,997 | 2,006 | -0.05% | 51,800 | 456億9140万 | +3.14% |
| 11/27 | 2,006 | 2,015 | 1,995 | 2,007 | +0.15% | 38,900 | 457億1418万 | +3.51% |
| 11/24 | 2,028 | 2,030 | 2,001 | 2,004 | -0.99% | 38,800 | 456億4584万 | +3.62% |
| 11/22 | 2,023 | 2,035 | 2,021 | 2,024 | +0.15% | 34,300 | 461億139万 | +4.98% |
