| 2024 |
| 04/26 | 3,426 | 3,455 | 3,383 | 3,445 | +0.32% | 176,900 | 2101億4500万 | -2.41% |
| 04/25 | 3,452 | 3,464 | 3,405 | 3,434 | -0.75% | 177,300 | 2094億7400万 | -3.08% |
| 04/24 | 3,479 | 3,479 | 3,450 | 3,460 | +0.03% | 135,500 | 2110億6000万 | -2.67% |
| 04/23 | 3,457 | 3,479 | 3,437 | 3,459 | +0.09% | 150,100 | 2109億9900万 | -2.92% |
| 04/22 | 3,451 | 3,485 | 3,427 | 3,456 | +1.44% | 207,500 | 2108億1600万 | -3.25% |
| 04/19 | 3,407 | 3,432 | 3,381 | 3,407 | -0.7% | 235,400 | 2078億2700万 | -4.78% |
| 04/18 | 3,424 | 3,455 | 3,386 | 3,431 | +0.91% | 128,900 | 2092億9100万 | -4.46% |
| 04/17 | 3,436 | 3,449 | 3,366 | 3,400 | -1.02% | 168,600 | 2074億 | -5.61% |
| 04/16 | 3,474 | 3,503 | 3,411 | 3,435 | -0.89% | 207,400 | 2095億3500万 | -4.98% |
| 04/15 | 3,401 | 3,484 | 3,397 | 3,466 | +1.35% | 205,800 | 2114億2600万 | -4.41% |
| 04/12 | 3,455 | 3,455 | 3,405 | 3,420 | -0.64% | 140,400 | 2086億2000万 | -5.99% |
| 04/11 | 3,406 | 3,445 | 3,402 | 3,442 | -0.23% | 139,900 | 2099億6200万 | -5.7% |
| 04/10 | 3,458 | 3,466 | 3,428 | 3,450 | -0.81% | 146,300 | 2104億5000万 | -5.71% |
| 04/09 | 3,500 | 3,500 | 3,455 | 3,478 | -0.66% | 133,000 | 2121億5800万 | -5.13% |
| 04/08 | 3,521 | 3,544 | 3,468 | 3,501 | -0.6% | 170,100 | 2135億6100万 | -4.68% |
| 04/05 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月22日～2024年3月22日) |
| 04/05 | 3,500 | 3,529 | 3,480 | 3,522 | -0.14% | 116,600 | 2148億4200万 | -4.29% |
| 04/04 | 3,550 | 3,565 | 3,526 | 3,527 | -0.73% | 115,700 | 2151億4700万 | -4.29% |
| 04/03 | 3,573 | 3,590 | 3,553 | 3,553 | -1.44% | 117,300 | 2167億3300万 | -3.71% |
| 04/02 | 3,660 | 3,660 | 3,562 | 3,605 | -1.69% | 133,100 | 2199億500万 | -2.38% |
| 04/01 | 3,739 | 3,743 | 3,657 | 3,667 | -1.27% | 103,600 | 2236億8700万 | -0.76% |
| 03/29 | 3,683 | 3,727 | 3,669 | 3,714 | +0.84% | 92,600 | 2265億5400万 | +0.46% |
| 03/28 | 3,750 | 3,772 | 3,654 | 3,683 | -3.08% | 145,800 | 2246億6300万 | -0.35% |
| 03/27 | 3,720 | 3,821 | 3,720 | 3,800 | +1.69% | 180,800 | 2318億 | +2.84% |
| 03/26 | 3,716 | 3,761 | 3,700 | 3,737 | -0.29% | 133,300 | 2279億5700万 | +1.33% |
| 03/25 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/25 | 3,802 | 3,810 | 3,744 | 3,748 | -0.93% | 132,400 | 2286億2800万 | +1.65% |
| 03/22 | 3,755 | 3,788 | 3,743 | 3,783 | +1.45% | 124,900 | 2307億6300万 | +2.74% |
| 03/21 | 3,696 | 3,755 | 3,691 | 3,729 | +1.75% | 216,700 | 2274億6900万 | +1.41% |
| 03/19 | 3,658 | 3,693 | 3,658 | 3,665 | -0.57% | 94,100 | 2235億6500万 | -0.33% |
| 03/18 | 3,603 | 3,718 | 3,603 | 3,686 | +2.05% | 137,000 | 2248億4600万 | +0.46% |
| 03/15 | 3,670 | 3,673 | 3,581 | 3,612 | -2.72% | 627,100 | 2203億3200万 | -1.34% |
| 03/14 | 3,769 | 3,770 | 3,706 | 3,713 | +0.05% | 121,300 | 2264億9300万 | +1.59% |
| 03/13 | 3,750 | 3,773 | 3,687 | 3,711 | -0.32% | 130,200 | 2263億7100万 | +1.78% |
| 03/12 | 3,700 | 3,727 | 3,661 | 3,723 | +0.22% | 198,900 | 2271億300万 | +2.42% |
| 03/11 | 3,742 | 3,765 | 3,673 | 3,715 | -1.41% | 202,800 | 2266億1500万 | +2.54% |
| 03/08 | 3,701 | 3,780 | 3,700 | 3,768 | +1.24% | 248,100 | 2298億4800万 | +4.32% |
| 03/07 | 3,672 | 3,738 | 3,672 | 3,722 | +1.53% | 181,600 | 2270億4200万 | +3.39% |
| 03/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/06 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月22日～2024年3月22日) |
| 03/06 | 3,594 | 3,678 | 3,594 | 3,666 | +0.96% | 147,200 | 2236億2600万 | +2.17% |
| 03/05 | 3,617 | 3,659 | 3,594 | 3,631 | -0.3% | 168,000 | 2214億9100万 | +1.45% |
| 03/04 | 3,691 | 3,704 | 3,642 | 3,642 | -0.87% | 152,900 | 2221億6200万 | +2.07% |
| 03/01 | 3,659 | 3,704 | 3,650 | 3,674 | +0.66% | 141,400 | 2241億1400万 | +3.26% |
| 02/29 | 3,651 | 3,686 | 3,627 | 3,650 | -0.27% | 171,300 | 2226億5000万 | +2.9% |
| 02/28 | 3,617 | 3,673 | 3,613 | 3,660 | +1.22% | 113,200 | 2232億6000万 | +3.48% |
| 02/27 | 3,655 | 3,672 | 3,607 | 3,616 | -1.07% | 145,100 | 2205億7600万 | +2.47% |
| 02/26 | （IR情報）16:00 希望退職者募集の結果について |
| 02/26 | 3,713 | 3,724 | 3,637 | 3,655 | -1.85% | 170,400 | 2229億5500万 | +3.78% |
| 02/22 | 3,696 | 3,779 | 3,696 | 3,724 | +0.78% | 176,800 | 2271億6400万 | +5.92% |
| 02/21 | 3,671 | 3,710 | 3,669 | 3,695 | +1.57% | 162,400 | 2253億9500万 | +5.36% |
| 02/20 | 3,660 | 3,690 | 3,633 | 3,638 | -0.03% | 136,000 | 2219億1800万 | +4% |
| 02/19 | 3,730 | 3,738 | 3,605 | 3,639 | -1.99% | 202,700 | 2219億7900万 | +4.12% |
| 02/16 | 3,670 | 3,750 | 3,644 | 3,713 | +2.31% | 197,800 | 2264億9300万 | +6.36% |
| 02/15 | 3,610 | 3,659 | 3,591 | 3,629 | -0.25% | 206,400 | 2213億6900万 | +4.16% |
| 02/14 | 3,726 | 3,783 | 3,611 | 3,638 | -2.49% | 233,200 | 2219億1800万 | +4.54% |
| 02/13 | 3,590 | 3,764 | 3,551 | 3,731 | +7.21% | 372,400 | 2275億9100万 | +7.4% |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算短信[IFRS](連結) |
| 02/09 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月22日～2024年3月22日) |
| 02/09 | 3,473 | 3,531 | 3,459 | 3,480 | +0.17% | 204,900 | 2122億8000万 | +0.52% |
| 02/08 | 3,500 | 3,500 | 3,429 | 3,474 | 0% | 147,200 | 2119億1400万 | +0.43% |
| 02/07 | 3,452 | 3,480 | 3,410 | 3,474 | -0.2% | 176,900 | 2119億1400万 | +0.58% |
| 02/06 | 3,455 | 3,498 | 3,437 | 3,481 | +1.55% | 121,400 | 2123億4100万 | +0.93% |
| 02/05 | 3,475 | 3,478 | 3,425 | 3,428 | +0.2% | 133,100 | 2091億800万 | -0.44% |
| 02/02 | 3,447 | 3,456 | 3,415 | 3,421 | -0.93% | 135,100 | 2086億8100万 | -0.55% |
| 02/01 | 3,425 | 3,457 | 3,424 | 3,453 | -0.06% | 104,400 | 2106億3300万 | +0.52% |
| 01/31 | 3,408 | 3,459 | 3,387 | 3,455 | +0.67% | 169,200 | 2107億5500万 | +0.79% |
| 01/30 | 3,434 | 3,448 | 3,404 | 3,432 | -0.06% | 95,600 | 2093億5200万 | +0.29% |
| 01/29 | 3,382 | 3,443 | 3,382 | 3,434 | +2.17% | 108,000 | 2094億7400万 | +0.47% |
| 01/26 | 3,393 | 3,407 | 3,360 | 3,361 | -0.91% | 117,700 | 2050億2100万 | -1.52% |
| 01/25 | 3,387 | 3,408 | 3,370 | 3,392 | -0.26% | 119,100 | 2069億1200万 | -0.64% |
| 01/24 | 3,401 | 3,418 | 3,383 | 3,401 | +0.03% | 125,100 | 2074億6100万 | -0.32% |
| 01/23 | 3,439 | 3,469 | 3,387 | 3,400 | -1.59% | 256,200 | 2074億 | -0.35% |
| 01/22 | 3,445 | 3,462 | 3,412 | 3,455 | +0.09% | 161,100 | 2107億5500万 | +1.26% |
| 01/19 | 3,518 | 3,524 | 3,434 | 3,452 | -1.34% | 112,000 | 2105億7200万 | +1.26% |
| 01/18 | 3,489 | 3,516 | 3,472 | 3,499 | 0% | 109,500 | 2134億3900万 | +2.76% |
| 01/17 | 3,503 | 3,525 | 3,481 | 3,499 | +0.72% | 122,800 | 2134億3900万 | +3% |
| 01/16 | 3,580 | 3,580 | 3,474 | 3,474 | -2.69% | 144,500 | 2119億1400万 | +2.48% |
| 01/15 | 3,514 | 3,570 | 3,507 | 3,570 | +1.02% | 95,500 | 2177億7000万 | +5.53% |
| 01/12 | 3,559 | 3,574 | 3,505 | 3,534 | -0.28% | 97,400 | 2155億7400万 | +4.87% |
| 01/11 | 3,521 | 3,568 | 3,505 | 3,544 | +0.65% | 140,300 | 2161億8400万 | +5.41% |
| 01/10 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月22日～2024年3月22日) |
| 01/10 | 3,500 | 3,544 | 3,464 | 3,521 | +1% | 167,800 | 2147億8100万 | +5.01% |
| 01/09 | 3,442 | 3,487 | 3,421 | 3,486 | +1.31% | 152,500 | 2126億4600万 | +4.28% |
| 01/05 | 3,400 | 3,448 | 3,387 | 3,441 | +1.38% | 147,200 | 2099億100万 | +3.12% |
| 01/04 | 3,340 | 3,394 | 3,301 | 3,394 | +1.31% | 102,800 | 2070億3400万 | +1.71% |
| 2023 |
| 12/29 | 3,346 | 3,354 | 3,331 | 3,350 | +0.24% | 70,500 | 2043億5000万 | +0.42% |
| 12/28 | 3,335 | 3,349 | 3,318 | 3,342 | -0.09% | 63,400 | 2038億6200万 | +0.21% |
| 12/27 | 3,351 | 3,360 | 3,330 | 3,345 | -0.09% | 91,800 | 2040億4500万 | +0.36% |
| 12/26 | 3,280 | 3,348 | 3,274 | 3,348 | +1.79% | 136,900 | 2042億2800万 | +0.45% |
| 12/25 | 3,304 | 3,314 | 3,280 | 3,289 | +0.09% | 82,100 | 2006億2900万 | -1.26% |
| 12/22 | 3,295 | 3,314 | 3,283 | 3,286 | -0.45% | 88,600 | 2004億4600万 | -1.35% |
| 12/21 | 3,330 | 3,350 | 3,290 | 3,301 | -1.2% | 98,200 | 2013億6100万 | -0.81% |
| 12/20 | 3,314 | 3,360 | 3,309 | 3,341 | +1.03% | 116,500 | 2038億100万 | +0.42% |
| 12/19 | 3,347 | 3,355 | 3,283 | 3,307 | -1.84% | 122,900 | 2017億2700万 | -0.51% |
| 12/18 | 3,350 | 3,383 | 3,310 | 3,369 | +0.15% | 93,800 | 2055億900万 | +1.38% |
| 12/15 | 3,389 | 3,404 | 3,356 | 3,364 | -1% | 113,200 | 2052億400万 | +1.33% |
| 12/14 | 3,400 | 3,421 | 3,378 | 3,398 | +0.35% | 131,500 | 2072億7800万 | +2.2% |
| 12/13 | 3,378 | 3,395 | 3,351 | 3,386 | +0.24% | 83,400 | 2065億4600万 | +1.74% |
| 12/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 303,107株（0.49%）-0.06%義務消失 |
| 12/12 | 3,380 | 3,389 | 3,348 | 3,378 | +0.45% | 117,900 | 2060億5800万 | +1.38% |
| 12/11 | 3,330 | 3,368 | 3,310 | 3,363 | +1.69% | 120,400 | 2051億4300万 | +0.75% |
| 12/08 | 3,293 | 3,314 | 3,273 | 3,307 | +0.12% | 133,500 | 2017億2700万 | -1.08% |
| 12/07 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/07 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月22日～2024年3月22日) |
| 12/07 | 3,310 | 3,332 | 3,291 | 3,303 | -0.42% | 135,100 | 2014億8300万 | -1.37% |
| 12/06 | 3,234 | 3,324 | 3,234 | 3,317 | +2.44% | 175,000 | 2023億3700万 | -1.13% |
| 12/05 | 3,319 | 3,330 | 3,234 | 3,238 | -3.11% | 240,800 | 1975億1800万 | -3.57% |
| 12/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 337,207株（0.55%）再IN |
| 12/04 | 3,297 | 3,351 | 3,291 | 3,342 | +0.75% | 119,900 | 2038億6200万 | -0.74% |
| 12/01 | 3,235 | 3,330 | 3,221 | 3,317 | +1.9% | 174,800 | 2023億3700万 | -1.6% |
| 12/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 300,307株（0.49%）-0.01%義務消失 |
| 11/30 | 3,310 | 3,323 | 3,192 | 3,255 | -2.4% | 254,200 | 1985億5500万 | -3.64% |
| 11/27 | （IR情報）11:00 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に関するお知らせ |
| 11/24 | （IR情報）16:00 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 |
