| 2024 |
| 04/17 | 1,841 | 1,841 | 1,800 | 1,800 | -2.23% | 7,900 | 89億4087万 | -4.51% |
| 04/16 | 1,837 | 1,881 | 1,830 | 1,841 | +0.22% | 10,100 | 91億4452万 | -2.39% |
| 04/15 | 1,831 | 1,853 | 1,814 | 1,837 | -0.65% | 4,700 | 91億2465万 | -2.44% |
| 04/12 | 1,884 | 1,908 | 1,830 | 1,849 | -1.86% | 5,200 | 91億8426万 | -1.75% |
| 04/11 | 1,863 | 1,898 | 1,848 | 1,884 | +0.37% | 8,200 | 93億5811万 | +0.16% |
| 04/10 | 1,907 | 1,910 | 1,868 | 1,877 | -1.52% | 10,700 | 93億2334万 | -0.05% |
| 04/09 | 1,895 | 1,907 | 1,893 | 1,906 | +0.74% | 1,800 | 94億6738万 | +1.65% |
| 04/08 | 1,900 | 1,914 | 1,890 | 1,892 | -0.42% | 3,500 | 93億9784万 | +1.12% |
| 04/05 | 1,900 | 1,927 | 1,900 | 1,900 | -1.76% | 6,700 | 94億3758万 | +1.71% |
| 04/04 | 1,934 | 1,945 | 1,931 | 1,934 | +0.99% | 3,600 | 96億647万 | +3.7% |
| 04/03 | 1,911 | 1,927 | 1,896 | 1,915 | +0.31% | 3,900 | 95億1209万 | +3.01% |
| 04/02 | 1,882 | 1,930 | 1,845 | 1,909 | +1.43% | 8,400 | 94億8229万 | +3.08% |
| 04/01 | 1,923 | 1,923 | 1,814 | 1,882 | -1.62% | 10,400 | 93億4817万 | +1.89% |
| 03/29 | 1,884 | 1,923 | 1,871 | 1,913 | +1.86% | 4,600 | 95億215万 | +3.85% |
| 03/28 | 1,871 | 1,917 | 1,818 | 1,878 | -1.73% | 6,500 | 93億2830万 | +2.29% |
| 03/27 | 1,965 | 1,965 | 1,903 | 1,911 | -1.75% | 6,700 | 94億9222万 | +4.43% |
| 03/26 | 1,940 | 1,961 | 1,939 | 1,945 | +0.26% | 6,400 | 96億6110万 | +6.63% |
| 03/25 | 1,942 | 1,957 | 1,930 | 1,940 | -1.07% | 7,100 | 96億3627万 | +7% |
| 03/22 | 1,987 | 1,987 | 1,911 | 1,961 | -0.86% | 7,400 | 97億4058万 | +8.82% |
| 03/21 | 1,895 | 1,978 | 1,895 | 1,978 | +5.55% | 15,700 | 98億2502万 | +10.38% |
| 03/19 | 1,870 | 1,894 | 1,852 | 1,874 | +0.86% | 7,600 | 93億844万 | +5.16% |
| 03/18 | 1,829 | 1,860 | 1,822 | 1,858 | +2.2% | 13,000 | 92億2896万 | +4.68% |
| 03/15 | 1,802 | 1,826 | 1,801 | 1,818 | -0.44% | 5,300 | 90億3028万 | +2.71% |
| 03/14 | 1,788 | 1,826 | 1,788 | 1,826 | +1.9% | 4,300 | 90億7001万 | +3.22% |
| 03/13 | 1,826 | 1,826 | 1,782 | 1,792 | -1.59% | 3,700 | 89億113万 | +1.47% |
| 03/12 | 1,769 | 1,821 | 1,769 | 1,821 | +2.94% | 6,300 | 90億4518万 | +3.17% |
| 03/11 | 1,807 | 1,817 | 1,744 | 1,769 | -2.05% | 7,800 | 87億8689万 | +0.23% |
| 03/08 | 1,803 | 1,822 | 1,793 | 1,806 | -1.15% | 5,200 | 89億7067万 | +2.38% |
| 03/07 | 1,830 | 1,842 | 1,810 | 1,827 | +0.38% | 5,800 | 90億7498万 | +3.51% |
| 03/06 | 1,782 | 1,823 | 1,782 | 1,820 | +0.55% | 18,200 | 90億4021万 | +3.17% |
| 03/05 | 1,790 | 1,810 | 1,788 | 1,810 | +0.72% | 1,100 | 89億9054万 | +2.55% |
| 03/04 | 1,810 | 1,810 | 1,791 | 1,797 | -0.72% | 6,200 | 89億2597万 | +1.87% |
| 03/01 | 1,826 | 1,826 | 1,797 | 1,810 | -1.74% | 4,100 | 89億9054万 | +2.55% |
| 02/29 | 1,799 | 1,860 | 1,787 | 1,842 | +3.54% | 19,300 | 91億4949万 | +4.54% |
| 02/28 | 1,743 | 1,791 | 1,743 | 1,779 | +2.07% | 8,700 | 88億3656万 | +1.19% |
| 02/27 | 1,764 | 1,764 | 1,741 | 1,743 | -1.25% | 5,800 | 86億5774万 | -0.85% |
| 02/26 | 1,799 | 1,809 | 1,761 | 1,765 | -0.79% | 10,000 | 87億6702万 | +0.57% |
| 02/22 | 1,750 | 1,779 | 1,750 | 1,779 | +1.54% | 8,700 | 88億3656万 | +1.6% |
| 02/21 | 1,727 | 1,752 | 1,726 | 1,752 | +1.45% | 5,900 | 87億244万 | +0.34% |
| 02/20 | 1,774 | 1,774 | 1,726 | 1,727 | -1.43% | 7,000 | 85億7826万 | -0.86% |
| 02/19 | 1,692 | 1,768 | 1,692 | 1,752 | +3.67% | 16,700 | 87億244万 | +0.75% |
| 02/16 | 1,671 | 1,699 | 1,670 | 1,690 | +1.44% | 4,200 | 83億9448万 | -2.59% |
| 02/15 | 1,711 | 1,711 | 1,665 | 1,666 | -1.36% | 6,300 | 82億7527万 | -3.92% |
| 02/14 | 1,720 | 1,727 | 1,686 | 1,689 | -2.14% | 12,500 | 83億8951万 | -2.65% |
| 02/13 | 1,781 | 1,781 | 1,726 | 1,726 | +1.47% | 4,400 | 85億7330万 | -0.4% |
| 02/09 | 1,740 | 1,745 | 1,701 | 1,701 | -3.08% | 14,900 | 84億4912万 | -1.62% |
| 02/08 | 1,759 | 1,762 | 1,735 | 1,755 | -1.13% | 9,800 | 87億1735万 | +1.74% |
| 02/07 | （5%ルール）みずほ信託銀行（2.92%）アセットマネジメントOne（0.12%）みずほ銀行（3.54%） |
| 02/07 | 1,767 | 1,780 | 1,760 | 1,775 | +0.68% | 8,900 | 88億1669万 | +3.26% |
| 02/06 | 1,772 | 1,790 | 1,763 | 1,763 | -0.51% | 8,300 | 87億5708万 | +2.98% |
| 02/05 | 1,807 | 1,826 | 1,767 | 1,772 | -1.88% | 24,600 | 88億179万 | +3.87% |
| 02/02 | 1,746 | 1,813 | 1,746 | 1,806 | +3.56% | 16,000 | 89億7067万 | +6.24% |
| 02/01 | 1,803 | 1,803 | 1,740 | 1,744 | -5.06% | 32,100 | 86億6271万 | +3.13% |
| 01/31 | （IR情報）16:00 当社に対する訴訟の判決に関するお知らせ |
| 01/31 | （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) |
| 01/31 | 1,823 | 1,853 | 1,810 | 1,837 | +1.66% | 21,700 | 91億2465万 | +9.09% |
| 01/30 | 1,834 | 1,858 | 1,807 | 1,807 | -1.2% | 38,700 | 89億7564万 | +7.95% |
| 01/29 | 1,810 | 1,829 | 1,810 | 1,829 | +1.61% | 6,100 | 90億8491万 | +9.85% |
| 01/26 | 1,815 | 1,815 | 1,793 | 1,800 | -0.22% | 5,400 | 89億4087万 | +8.76% |
| 01/25 | 1,749 | 1,805 | 1,746 | 1,804 | +3.14% | 13,900 | 89億6074万 | +9.67% |
| 01/24 | 1,743 | 1,764 | 1,743 | 1,749 | +0.11% | 7,300 | 86億8754万 | +6.97% |
| 01/23 | 1,775 | 1,780 | 1,730 | 1,747 | -1.13% | 15,500 | 86億7761万 | +7.38% |
| 01/22 | 1,720 | 1,794 | 1,720 | 1,767 | +4.99% | 19,100 | 87億7695万 | +8.94% |
| 01/19 | 1,673 | 1,693 | 1,673 | 1,683 | +1.14% | 6,500 | 83億5971万 | +4.21% |
| 01/18 | （IR情報）16:30 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分完了に関するお知らせ |
| 01/18 | 1,663 | 1,675 | 1,651 | 1,664 | +0.91% | 2,900 | 82億6533万 | +3.23% |
| 01/17 | 1,652 | 1,675 | 1,645 | 1,649 | -0.24% | 7,500 | 81億9083万 | +2.55% |
| 01/16 | 1,652 | 1,670 | 1,652 | 1,653 | -0.06% | 5,700 | 82億1070万 | +2.86% |
| 01/15 | 1,667 | 1,688 | 1,650 | 1,654 | +0.3% | 13,200 | 82億1566万 | +2.99% |
| 01/12 | 1,673 | 1,673 | 1,628 | 1,649 | -1.43% | 12,800 | 81億9083万 | +2.74% |
| 01/11 | 1,666 | 1,685 | 1,654 | 1,673 | -0.3% | 4,500 | 83億1004万 | +4.24% |
| 01/10 | 1,635 | 1,680 | 1,635 | 1,678 | +2.32% | 9,000 | 83億3487万 | +4.68% |
| 01/09 | 1,621 | 1,643 | 1,621 | 1,640 | +1.23% | 5,400 | 81億4612万 | +2.44% |
| 01/05 | 1,615 | 1,626 | 1,609 | 1,620 | +0.37% | 6,600 | 80億4678万 | +1.12% |
| 01/04 | 1,602 | 1,618 | 1,596 | 1,614 | +0.69% | 5,400 | 80億1698万 | +0.62% |
| 2023 |
| 12/29 | 1,605 | 1,613 | 1,601 | 1,603 | -0.12% | 4,300 | 79億6234万 | -0.19% |
| 12/28 | 1,613 | 1,614 | 1,605 | 1,605 | -0.56% | 1,200 | 79億7227万 | -0.19% |
| 12/27 | 1,601 | 1,615 | 1,601 | 1,614 | +0.81% | 4,500 | 80億1698万 | +0.19% |
| 12/26 | 1,585 | 1,607 | 1,585 | 1,601 | +1.01% | 3,700 | 79億5240万 | -0.74% |
| 12/25 | （IR情報）15:30 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 12/25 | 1,596 | 1,603 | 1,585 | 1,585 | 0% | 6,000 | 78億7293万 | -1.86% |
| 12/22 | 1,577 | 1,596 | 1,577 | 1,585 | +0.63% | 3,100 | 78億7293万 | -2.04% |
| 12/21 | 1,550 | 1,580 | 1,550 | 1,575 | -0.94% | 2,400 | 78億2326万 | -2.78% |
| 12/20 | 1,570 | 1,590 | 1,570 | 1,590 | +1.34% | 5,700 | 78億9777万 | -2.03% |
| 12/19 | 1,551 | 1,569 | 1,550 | 1,569 | +1.23% | 2,000 | 77億9345万 | -3.39% |
| 12/18 | 1,556 | 1,556 | 1,539 | 1,550 | -0.39% | 3,400 | 76億9908万 | -4.79% |
| 12/15 | 1,554 | 1,570 | 1,553 | 1,556 | -0.26% | 5,100 | 77億2888万 | -4.54% |
| 12/14 | 1,602 | 1,602 | 1,560 | 1,560 | -2.62% | 9,900 | 77億4875万 | -4.35% |
| 12/13 | 1,600 | 1,607 | 1,591 | 1,602 | -0.62% | 4,200 | 79億5737万 | -1.84% |
| 12/12 | 1,600 | 1,612 | 1,600 | 1,612 | +0.88% | 2,800 | 80億704万 | -1.23% |
| 12/11 | 1,561 | 1,600 | 1,561 | 1,598 | +2.44% | 8,700 | 79億3750万 | -1.96% |
| 12/08 | 1,632 | 1,632 | 1,554 | 1,560 | -4.53% | 11,700 | 77億4875万 | -4.18% |
| 12/07 | 1,625 | 1,640 | 1,625 | 1,634 | +0.62% | 1,600 | 81億1632万 | +0.31% |
| 12/06 | 1,620 | 1,637 | 1,620 | 1,624 | +0.19% | 700 | 80億6665万 | -0.06% |
| 12/05 | 1,634 | 1,646 | 1,621 | 1,621 | -1.4% | 2,300 | 80億5175万 | -0.06% |
| 12/04 | 1,648 | 1,650 | 1,633 | 1,644 | -0.12% | 4,900 | 81億6599万 | +1.42% |
| 12/01 | 1,627 | 1,651 | 1,627 | 1,646 | +1.17% | 2,800 | 81億7593万 | +1.79% |
| 11/30 | 1,652 | 1,666 | 1,627 | 1,627 | -1.63% | 3,000 | 80億8155万 | +0.81% |
| 11/29 | 1,653 | 1,683 | 1,653 | 1,654 | -0.6% | 3,700 | 82億1566万 | +2.67% |
| 11/28 | 1,666 | 1,676 | 1,660 | 1,664 | -0.12% | 3,300 | 82億6533万 | +3.48% |
| 11/27 | 1,666 | 1,681 | 1,666 | 1,666 | 0% | 3,500 | 82億7527万 | +4.06% |
| 11/24 | 1,668 | 1,687 | 1,659 | 1,666 | -0.12% | 6,700 | 82億7527万 | +4.45% |
| 11/22 | 1,667 | 1,711 | 1,658 | 1,668 | +0.06% | 12,100 | 82億8520万 | +4.97% |
| 11/21 | 1,680 | 1,699 | 1,655 | 1,667 | +0.36% | 10,900 | 82億8024万 | +5.44% |
| 11/20 | 1,653 | 1,717 | 1,653 | 1,661 | +0.48% | 17,600 | 82億5043万 | +5.53% |
