| 2024 |
| 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% |
| 11/17 | 1,630 | 1,653 | 1,628 | 1,653 | +0.98% | 5,900 | 82億1070万 | +5.49% |
| 11/16 | 1,637 | 1,637 | 1,637 | 1,637 | 0% | 500 | 81億3122万 | +4.87% |
| 11/15 | 1,638 | 1,638 | 1,607 | 1,637 | +0.18% | 9,100 | 81億3122万 | +5.21% |
| 11/14 | 1,654 | 1,654 | 1,631 | 1,634 | -1.21% | 4,400 | 81億1632万 | +5.28% |
| 11/13 | 1,609 | 1,658 | 1,608 | 1,654 | +2.86% | 15,300 | 82億1566万 | +6.85% |
| 11/10 | 1,583 | 1,608 | 1,583 | 1,608 | +1.58% | 11,600 | 79億8717万 | +4.28% |
| 11/09 | 1,592 | 1,592 | 1,574 | 1,583 | +0.13% | 5,000 | 78億6300万 | +3.06% |
| 11/08 | 1,608 | 1,608 | 1,569 | 1,581 | -1% | 13,200 | 78億5306万 | +3.13% |
| 11/07 | 1,557 | 1,625 | 1,557 | 1,597 | +2.31% | 21,600 | 79億3254万 | +4.17% |
| 11/06 | 1,553 | 1,573 | 1,548 | 1,561 | +0.52% | 13,700 | 77億5372万 | +1.96% |
| 11/02 | 1,577 | 1,577 | 1,553 | 1,553 | -1.52% | 10,100 | 77億1398万 | +1.44% |
| 11/01 | 1,574 | 1,577 | 1,534 | 1,577 | +2.8% | 16,400 | 78億3319万 | +2.87% |
| 10/31 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 1,550 | 1,579 | 1,515 | 1,534 | -1.16% | 16,600 | 76億1960万 | 0% |
| 10/30 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/30 | 1,588 | 1,588 | 1,552 | 1,552 | -2.57% | 37,700 | 77億901万 | +1.11% |
| 10/27 | 1,556 | 1,593 | 1,556 | 1,593 | +2.71% | 11,200 | 79億1267万 | +3.85% |
| 10/26 | 1,567 | 1,567 | 1,542 | 1,551 | -1.02% | 6,600 | 77億405万 | +1.31% |
| 10/25 | 1,561 | 1,578 | 1,560 | 1,567 | +0.38% | 10,200 | 77億8352万 | +2.42% |
| 10/24 | 1,566 | 1,573 | 1,510 | 1,561 | -0.32% | 6,500 | 77億5372万 | +2.09% |
| 10/23 | 1,515 | 1,582 | 1,506 | 1,566 | +4.05% | 15,700 | 77億7855万 | +2.49% |
| 10/20 | 1,503 | 1,530 | 1,500 | 1,505 | +0.13% | 3,100 | 74億7556万 | -1.38% |
| 10/19 | 1,511 | 1,534 | 1,503 | 1,503 | -1.76% | 5,700 | 74億6562万 | -1.51% |
| 10/18 | 1,474 | 1,534 | 1,469 | 1,530 | +4.29% | 7,800 | 75億9974万 | +0.26% |
| 10/17 | 1,474 | 1,478 | 1,467 | 1,467 | -0.41% | 4,600 | 72億8681万 | -3.74% |
| 10/16 | 1,484 | 1,500 | 1,471 | 1,473 | -1.01% | 5,400 | 73億1661万 | -3.35% |
| 10/13 | （自社株買い）取締役会(2023年8月31日)での決議状況(取得期間2023年9月1日～2023年9月1日) |
| 10/13 | 1,504 | 1,517 | 1,483 | 1,488 | -1.52% | 4,600 | 73億9112万 | -2.36% |
| 10/12 | 1,521 | 1,521 | 1,505 | 1,511 | +0.4% | 3,900 | 75億536万 | -0.79% |
| 10/11 | 1,561 | 1,561 | 1,481 | 1,505 | -2.59% | 12,700 | 74億7556万 | -1.12% |
| 10/10 | 1,550 | 1,561 | 1,533 | 1,545 | +0.85% | 4,700 | 76億7424万 | +1.58% |
| 10/06 | 1,522 | 1,550 | 1,522 | 1,532 | +1.79% | 5,200 | 76億967万 | +0.99% |
| 10/05 | 1,467 | 1,505 | 1,467 | 1,505 | +3.08% | 6,100 | 74億7556万 | -0.46% |
| 10/04 | 1,485 | 1,485 | 1,460 | 1,460 | -3.31% | 13,200 | 72億5204万 | -3.25% |
| 10/03 | 1,580 | 1,580 | 1,503 | 1,510 | -4.13% | 14,300 | 75億39万 | +0.2% |
| 10/02 | 1,553 | 1,596 | 1,553 | 1,575 | +1.55% | 7,000 | 78億2326万 | +4.86% |
| 09/29 | 1,580 | 1,599 | 1,551 | 1,551 | -0.89% | 12,200 | 77億405万 | +3.75% |
| 09/28 | 1,583 | 1,583 | 1,563 | 1,565 | -2.19% | 6,300 | 77億7359万 | +5.1% |
| 09/27 | 1,590 | 1,600 | 1,578 | 1,600 | +0.13% | 4,900 | 79億4744万 | +8.04% |
| 09/26 | 1,569 | 1,598 | 1,561 | 1,598 | +1.85% | 10,000 | 79億3750万 | +8.56% |
| 09/25 | 1,544 | 1,584 | 1,544 | 1,569 | +2.48% | 14,500 | 77億9345万 | +7.17% |
| 09/22 | 1,523 | 1,542 | 1,517 | 1,531 | +1.19% | 3,000 | 76億470万 | +5.15% |
| 09/21 | 1,546 | 1,546 | 1,507 | 1,513 | -0.85% | 4,600 | 75億1529万 | +4.34% |
| 09/20 | 1,536 | 1,536 | 1,520 | 1,526 | -1.29% | 5,600 | 75億7987万 | +5.68% |
| 09/19 | 1,533 | 1,547 | 1,480 | 1,546 | +0.85% | 13,700 | 76億7921万 | +7.44% |
| 09/15 | （自社株買い）取締役会(2023年8月31日)での決議状況(取得期間2023年9月1日～2023年9月1日) |
| 09/15 | 1,536 | 1,560 | 1,530 | 1,533 | +1.46% | 16,100 | 76億1464万 | +7.05% |
| 09/14 | 1,508 | 1,520 | 1,505 | 1,511 | +0.47% | 7,300 | 75億536万 | +5.96% |
| 09/13 | 1,483 | 1,510 | 1,482 | 1,504 | +0.74% | 12,500 | 74億7059万 | +5.84% |
| 09/12 | 1,473 | 1,495 | 1,473 | 1,493 | +1.01% | 7,000 | 74億1595万 | +5.51% |
| 09/11 | 1,483 | 1,489 | 1,477 | 1,478 | -0.34% | 2,700 | 73億4144万 | +4.82% |
| 09/08 | 1,465 | 1,492 | 1,465 | 1,483 | +0.54% | 9,000 | 73億6628万 | +5.48% |
| 09/07 | （5%ルール）みずほ信託銀行（1.41%）アセットマネジメントOne（0.17%）みずほ銀行（3.54%） |
| 09/07 | 1,468 | 1,477 | 1,468 | 1,475 | +0.75% | 2,100 | 73億2654万 | +5.21% |
| 09/06 | 1,480 | 1,480 | 1,460 | 1,464 | -1.08% | 3,600 | 72億7190万 | +4.72% |
| 09/05 | 1,469 | 1,480 | 1,458 | 1,480 | +0.75% | 9,000 | 73億5138万 | +6.02% |
| 09/04 | 1,470 | 1,473 | 1,457 | 1,469 | +0.75% | 8,400 | 72億9674万 | +5.53% |
| 09/01 | （IR情報）10:00 自己株式立会外取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 09/01 | 1,450 | 1,507 | 1,449 | 1,458 | +3.62% | 44,300 | 72億4210万 | +5.04% |
| 08/31 | （IR情報）16:00 自己株式の取得及び自己株式立会外取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/31 | 1,420 | 1,423 | 1,407 | 1,407 | -0.92% | 4,100 | 69億8878万 | +1.59% |
| 08/30 | 1,413 | 1,429 | 1,413 | 1,420 | +0.78% | 5,700 | 70億5335万 | +2.6% |
| 08/29 | 1,399 | 1,418 | 1,399 | 1,409 | +0.71% | 4,000 | 69億9871万 | +1.88% |
| 08/28 | 1,402 | 1,407 | 1,395 | 1,399 | +0.65% | 6,700 | 69億4904万 | +1.23% |
| 08/25 | 1,397 | 1,397 | 1,381 | 1,390 | -0.22% | 5,000 | 69億433万 | +0.65% |
| 08/24 | 1,381 | 1,400 | 1,381 | 1,393 | +0.87% | 7,800 | 69億1924万 | +0.94% |
| 08/23 | 1,384 | 1,385 | 1,381 | 1,381 | -0.07% | 2,200 | 68億5963万 | +0.22% |
| 08/22 | 1,381 | 1,384 | 1,378 | 1,382 | +0.07% | 2,900 | 68億6460万 | +0.36% |
| 08/21 | 1,378 | 1,383 | 1,373 | 1,381 | +0.73% | 3,300 | 68億5963万 | +0.36% |
| 08/18 | 1,379 | 1,382 | 1,371 | 1,371 | -0.29% | 3,400 | 68億996万 | -0.29% |
| 08/17 | 1,383 | 1,387 | 1,370 | 1,375 | -0.65% | 9,800 | 68億2983万 | +0.07% |
| 08/16 | 1,380 | 1,386 | 1,379 | 1,384 | +0.07% | 3,400 | 68億7453万 | +0.73% |
| 08/15 | 1,384 | 1,387 | 1,380 | 1,383 | +0.14% | 3,100 | 68億6956万 | +0.8% |
| 08/14 | 1,379 | 1,390 | 1,379 | 1,381 | +0.15% | 4,500 | 68億5963万 | +0.73% |
