| 2024 |
| 04/24 | 1,001 | 1,014 | 1,001 | 1,007 | +0.6% | 2,400 | 141億7060万 | -0.4% |
| 04/23 | 996 | 1,001 | 996 | 1,001 | +0.91% | 5,200 | 140億8617万 | -0.99% |
| 04/22 | 992 | 992 | 992 | 992 | +0.2% | 600 | 139億5952万 | -1.98% |
| 04/19 | 1,011 | 1,011 | 990 | 990 | -2.46% | 2,800 | 139億3137万 | -2.17% |
| 04/18 | 1,007 | 1,023 | 1,007 | 1,015 | +0.3% | 4,700 | 142億8318万 | +0.3% |
| 04/17 | 1,025 | 1,031 | 1,011 | 1,012 | -1.65% | 4,600 | 142億4096万 | +0.1% |
| 04/16 | 1,033 | 1,035 | 1,014 | 1,029 | -0.87% | 3,300 | 144億8019万 | +1.98% |
| 04/15 | 1,041 | 1,045 | 1,037 | 1,038 | -0.29% | 8,500 | 146億683万 | +3.08% |
| 04/12 | 1,030 | 1,041 | 1,025 | 1,041 | +1.07% | 3,500 | 146億4905万 | +3.58% |
| 04/11 | 1,016 | 1,030 | 1,016 | 1,030 | +0.98% | 2,500 | 144億9426万 | +2.79% |
| 04/10 | 1,018 | 1,025 | 1,015 | 1,020 | +0.2% | 1,300 | 143億5354万 | +2% |
| 04/09 | 1,018 | 1,020 | 1,015 | 1,018 | -0.1% | 1,200 | 143億2539万 | +1.9% |
| 04/08 | 1,000 | 1,019 | 1,000 | 1,019 | +1.9% | 4,700 | 143億3946万 | +2.1% |
| 04/05 | 997 | 1,012 | 997 | 1,000 | +0.7% | 700 | 140億7210万 | +0.2% |
| 04/04 | 1,017 | 1,023 | 993 | 993 | -3.03% | 2,900 | 139億7359万 | -0.5% |
| 04/03 | 1,000 | 1,024 | 1,000 | 1,024 | +1.69% | 4,300 | 144億983万 | +2.4% |
| 04/02 | 994 | 1,010 | 991 | 1,007 | +1.72% | 50,300 | 141億7060万 | +0.8% |
| 04/01 | 982 | 994 | 979 | 990 | 0% | 5,400 | 139億3137万 | -0.9% |
| 03/29 | 988 | 991 | 959 | 990 | 0% | 3,800 | 139億3137万 | -1.1% |
| 03/28 | 994 | 1,000 | 983 | 990 | -2.27% | 10,100 | 139億3137万 | -1.39% |
| 03/27 | 1,016 | 1,019 | 1,005 | 1,013 | -0.2% | 4,600 | 142億5503万 | +0.6% |
| 03/26 | 1,017 | 1,021 | 1,010 | 1,015 | -0.2% | 3,500 | 142億8318万 | +0.89% |
| 03/25 | 1,010 | 1,020 | 1,010 | 1,017 | +0.69% | 1,600 | 143億1132万 | +1.19% |
| 03/22 | 1,023 | 1,024 | 1,010 | 1,010 | -0.79% | 700 | 142億1282万 | +0.6% |
| 03/21 | 1,011 | 1,018 | 1,003 | 1,018 | +0.79% | 10,100 | 143億2539万 | +1.29% |
| 03/19 | 1,021 | 1,021 | 1,006 | 1,010 | -0.1% | 5,600 | 142億1282万 | +0.3% |
| 03/18 | 1,013 | 1,017 | 1,001 | 1,011 | +1% | 5,100 | 142億2689万 | 0% |
| 03/15 | 990 | 1,020 | 990 | 1,001 | +1.11% | 6,200 | 140億8617万 | -1.77% |
| 03/14 | 978 | 990 | 978 | 990 | +1.23% | 1,700 | 139億3137万 | -3.79% |
| 03/13 | 988 | 989 | 975 | 978 | +0.31% | 3,100 | 137億6251万 | -6.05% |
| 03/12 | 967 | 976 | 967 | 975 | +0.52% | 33,800 | 137億2029万 | -7.41% |
| 03/11 | 986 | 1,004 | 967 | 970 | -1.82% | 6,500 | 136億4993万 | -8.66% |
| 03/08 | 961 | 988 | 961 | 988 | +2.28% | 7,100 | 139億323万 | -7.66% |
| 03/07 | 980 | 981 | 965 | 966 | -1.43% | 7,500 | 135億9364万 | -10.31% |
| 03/06 | 1,000 | 1,001 | 980 | 980 | -1.51% | 9,300 | 137億9065万 | -9.68% |
| 03/05 | （自社株買い）取締役会(2024年2月19日)での決議状況(取得期間2024年2月20日～2024年2月20日) |
| 03/05 | 999 | 1,004 | 995 | 995 | -0.8% | 2,600 | 140億173万 | -8.88% |
| 03/04 | 1,016 | 1,016 | 1,003 | 1,003 | -1.28% | 2,900 | 141億1431万 | -8.57% |
| 03/01 | 1,022 | 1,022 | 1,000 | 1,016 | +0.4% | 4,200 | 142億9725万 | -7.8% |
| 02/29 | 1,016 | 1,030 | 1,009 | 1,012 | -0.88% | 3,000 | 142億4096万 | -8.58% |
| 02/28 | 1,011 | 1,030 | 997 | 1,021 | +1.09% | 15,200 | 143億6761万 | -8.27% |
| 02/27 | 1,006 | 1,013 | 995 | 1,010 | +0.4% | 13,300 | 142億1282万 | -9.66% |
| 02/26 | 1,057 | 1,057 | 995 | 1,006 | -2.52% | 17,300 | 141億5653万 | -10.42% |
| 02/22 | 1,072 | 1,072 | 1,022 | 1,032 | -3.19% | 11,700 | 145億2240万 | -8.43% |
| 02/21 | 1,087 | 1,087 | 1,041 | 1,066 | -0.19% | 6,500 | 150億85万 | -5.83% |
| 02/20 | （IR情報）10:00 子会社が保有する当社株式の取得に関するお知らせ |
| 02/20 | （IR情報）10:00 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及び取得終了に関するお知らせ |
| 02/20 | 1,078 | 1,100 | 1,050 | 1,068 | +6.59% | 36,000 | 150億2900万 | -5.9% |
| 02/19 | （IR情報）16:00 自己株式の取得及び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 |
| 02/19 | 986 | 1,012 | 986 | 1,002 | +2.24% | 4,400 | 141億24万 | -11.95% |
| 02/16 | 999 | 999 | 977 | 980 | -1.01% | 4,500 | 137億9065万 | -14.19% |
| 02/15 | 1,041 | 1,042 | 984 | 990 | -4.9% | 18,700 | 139億3137万 | -13.76% |
| 02/14 | 1,059 | 1,078 | 1,024 | 1,041 | -2.25% | 14,400 | 146億4905万 | -9.79% |
| 02/13 | 1,115 | 1,115 | 1,065 | 1,065 | -3.18% | 11,100 | 149億8678万 | -7.87% |
| 02/09 | 1,100 | 1,180 | 1,067 | 1,100 | -9.91% | 48,900 | 154億7931万 | -4.93% |
| 02/08 | （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) |
| 02/08 | 1,281 | 1,281 | 1,220 | 1,221 | -2.79% | 7,200 | 171億8203万 | +5.53% |
| 02/07 | 1,269 | 1,279 | 1,255 | 1,256 | -2.18% | 6,800 | 176億7455万 | +9.12% |
| 02/06 | 1,284 | 1,299 | 1,251 | 1,284 | +0.23% | 21,400 | 180億6857万 | +12.24% |
| 02/05 | 1,206 | 1,291 | 1,206 | 1,281 | +6.75% | 19,700 | 180億2636万 | +12.76% |
| 02/02 | 1,177 | 1,250 | 1,176 | 1,200 | +2.92% | 10,000 | 168億8652万 | +6.29% |
| 02/01 | 1,174 | 1,182 | 1,164 | 1,166 | -0.68% | 11,400 | 164億806万 | +3.55% |
| 01/31 | 1,163 | 1,174 | 1,159 | 1,174 | +1.82% | 4,100 | 165億2064万 | +4.45% |
| 01/30 | 1,154 | 1,154 | 1,152 | 1,153 | -0.09% | 1,600 | 162億2513万 | +2.76% |
| 01/29 | 1,126 | 1,155 | 1,126 | 1,154 | +2.67% | 2,900 | 162億3920万 | +2.94% |
| 01/26 | 1,140 | 1,144 | 1,123 | 1,124 | -0.62% | 2,300 | 158億1704万 | +0.45% |
| 01/25 | 1,140 | 1,147 | 1,130 | 1,131 | -1.39% | 3,300 | 159億1554万 | +1.07% |
| 01/24 | 1,144 | 1,148 | 1,136 | 1,147 | 0% | 3,300 | 161億4069万 | +2.59% |
| 01/23 | 1,160 | 1,170 | 1,147 | 1,147 | -0.26% | 5,700 | 161億4069万 | +2.69% |
| 01/22 | 1,136 | 1,150 | 1,136 | 1,150 | +1.77% | 2,200 | 161億8291万 | +3.05% |
| 01/19 | 1,124 | 1,135 | 1,124 | 1,130 | +0.62% | 1,400 | 159億147万 | +1.35% |
| 01/18 | 1,148 | 1,148 | 1,120 | 1,123 | -2.18% | 5,400 | 158億296万 | +0.63% |
| 01/17 | 1,148 | 1,177 | 1,148 | 1,148 | 0% | 4,700 | 161億5477万 | +2.96% |
| 01/16 | 1,130 | 1,149 | 1,130 | 1,148 | +1.59% | 4,500 | 161億5477万 | +3.14% |
| 01/15 | 1,112 | 1,130 | 1,112 | 1,130 | +1.62% | 4,000 | 159億147万 | +1.71% |
| 01/12 | 1,121 | 1,126 | 1,102 | 1,112 | -1.59% | 2,000 | 156億4817万 | +0.09% |
| 01/11 | 1,130 | 1,134 | 1,121 | 1,130 | 0% | 4,800 | 159億147万 | +1.8% |
| 01/10 | 1,101 | 1,130 | 1,101 | 1,130 | +2.73% | 2,200 | 159億147万 | +1.99% |
| 01/09 | 1,098 | 1,100 | 1,093 | 1,100 | +0.18% | 700 | 154億7931万 | -0.54% |
| 01/05 | 1,099 | 1,099 | 1,095 | 1,098 | +0.92% | 400 | 154億5116万 | -0.63% |
| 01/04 | 1,076 | 1,102 | 1,076 | 1,088 | +1.12% | 1,500 | 153億1044万 | -1.54% |
| 2023 |
| 12/29 | 1,099 | 1,099 | 1,076 | 1,076 | -0.74% | 2,100 | 151億4157万 | -2.36% |
| 12/28 | 1,080 | 1,099 | 1,080 | 1,084 | +0.37% | 1,000 | 152億5415万 | -1.45% |
| 12/27 | 1,083 | 1,089 | 1,076 | 1,080 | -1.82% | 2,100 | 151億9786万 | -1.55% |
| 12/26 | 1,105 | 1,105 | 1,058 | 1,100 | -1.61% | 2,800 | 154億7931万 | +0.55% |
| 12/25 | 1,119 | 1,120 | 1,080 | 1,118 | -0.09% | 3,100 | 157億3260万 | +2.57% |
| 12/22 | 1,118 | 1,119 | 1,118 | 1,119 | +0.09% | 300 | 157億4667万 | +3.13% |
| 12/21 | 1,118 | 1,118 | 1,118 | 1,118 | -1.06% | 200 | 157億3260万 | +3.52% |
| 12/20 | 1,130 | 1,130 | 1,115 | 1,130 | +0.89% | 2,600 | 159億147万 | +5.12% |
| 12/19 | 1,111 | 1,130 | 1,111 | 1,120 | -0.27% | 600 | 157億6075万 | +4.77% |
| 12/18 | 1,101 | 1,131 | 1,101 | 1,123 | +2% | 2,800 | 158億296万 | +5.45% |
| 12/15 | 1,115 | 1,120 | 1,097 | 1,101 | -1.26% | 4,900 | 154億9338万 | +3.77% |
| 12/14 | 1,117 | 1,117 | 1,101 | 1,115 | -0.27% | 2,100 | 156億9039万 | +5.59% |
| 12/13 | 1,122 | 1,130 | 1,112 | 1,118 | -1.24% | 2,000 | 157億3260万 | +6.48% |
| 12/12 | 1,148 | 1,148 | 1,122 | 1,132 | -1.39% | 3,300 | 159億2961万 | +8.53% |
| 12/11 | 1,108 | 1,148 | 1,088 | 1,148 | +3.61% | 5,400 | 161億5477万 | +10.81% |
| 12/08 | 1,090 | 1,108 | 1,063 | 1,108 | +0.73% | 2,900 | 155億9188万 | +7.78% |
| 12/07 | 1,099 | 1,100 | 1,090 | 1,100 | -0.81% | 2,700 | 154億7931万 | +7.74% |
| 12/06 | 1,100 | 1,109 | 1,084 | 1,109 | +0.09% | 5,000 | 156億595万 | +9.26% |
| 12/05 | 1,101 | 1,108 | 1,067 | 1,108 | +1.19% | 6,800 | 155億9188万 | +9.92% |
| 12/04 | 1,076 | 1,109 | 1,076 | 1,095 | +0.09% | 3,600 | 154億894万 | +9.39% |
| 12/01 | 1,073 | 1,094 | 1,070 | 1,094 | +1.96% | 3,600 | 153億9487万 | +9.95% |
| 11/30 | 1,080 | 1,082 | 1,073 | 1,073 | 0% | 800 | 150億9936万 | +8.6% |
| 11/29 | 1,090 | 1,095 | 1,061 | 1,073 | -1.56% | 3,400 | 150億9936万 | +9.27% |
| 11/28 | 1,037 | 1,090 | 1,036 | 1,090 | +6.13% | 10,300 | 153億3858万 | +11.68% |
