| 2024 |
| 04/18 | 2,041 | 2,041 | 2,041 | 2,041 | -0.29% | 200 | 36億2648万 | -1.21% |
| 04/17 | 2,060 | 2,060 | 2,047 | 2,047 | -0.24% | 500 | 36億3715万 | -1.02% |
| 04/16 | （IR情報）15:10 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 04/16 | 2,052 | 2,076 | 2,052 | 2,052 | -0.63% | 400 | 36億4603万 | -0.82% |
| 04/15 | 2,046 | 2,065 | 2,046 | 2,065 | +0.93% | 200 | 36億6913万 | -0.24% |
| 04/12 | 2,046 | 2,046 | 2,046 | 2,046 | +0.05% | 400 | 36億3537万 | -1.16% |
| 04/11 | 2,042 | 2,045 | 2,042 | 2,045 | -0.15% | 300 | 36億3359万 | -1.26% |
| 04/10 | 2,048 | 2,048 | 2,048 | 2,048 | +0.29% | 100 | 36億3892万 | -1.11% |
| 04/08 | 2,042 | 2,042 | 2,042 | 2,042 | -0.49% | 500 | 36億2826万 | -1.35% |
| 04/04 | 2,052 | 2,052 | 2,052 | 2,052 | 0% | 500 | 36億4603万 | -0.92% |
| 04/03 | 2,056 | 2,069 | 2,052 | 2,052 | -0.19% | 1,500 | 36億4603万 | -0.92% |
| 04/02 | 2,091 | 2,101 | 2,055 | 2,056 | -1.63% | 1,700 | 36億5314万 | -0.68% |
| 04/01 | 2,135 | 2,140 | 2,089 | 2,090 | +0.1% | 2,400 | 37億1355万 | +0.97% |
| 03/29 | 2,100 | 2,103 | 2,078 | 2,088 | +0.29% | 4,200 | 37億1000万 | +1.02% |
| 03/28 | 2,120 | 2,170 | 2,082 | 2,082 | -0.86% | 1,700 | 36億9933万 | +0.82% |
| 03/27 | 2,080 | 2,100 | 2,080 | 2,100 | +0.96% | 2,200 | 37億3132万 | +1.79% |
| 03/25 | 2,077 | 2,099 | 2,077 | 2,080 | -0.86% | 1,300 | 36億9578万 | +0.92% |
| 03/22 | 2,060 | 2,098 | 2,058 | 2,098 | +1.45% | 2,300 | 37億2776万 | +1.89% |
| 03/21 | 2,047 | 2,069 | 2,047 | 2,068 | +0.88% | 1,700 | 36億7446万 | +0.44% |
| 03/19 | （IR情報）16:20 持分法非適用関連会社の株式の追加取得による子会社化に関するお知らせ |
| 03/19 | 2,048 | 2,054 | 2,040 | 2,050 | +0.1% | 1,500 | 36億4248万 | -0.53% |
| 03/18 | 2,049 | 2,064 | 2,047 | 2,048 | -1.06% | 3,700 | 36億3892万 | -0.73% |
| 03/15 | 2,067 | 2,100 | 2,067 | 2,070 | -1.19% | 3,500 | 36億7801万 | -0.48% |
| 03/14 | 2,044 | 2,096 | 2,044 | 2,095 | +0.48% | 500 | 37億2243万 | 0% |
| 03/13 | 2,093 | 2,093 | 2,043 | 2,085 | -0.62% | 400 | 37億466万 | -1.37% |
| 03/12 | 2,060 | 2,098 | 2,048 | 2,098 | +1.89% | 2,800 | 37億2776万 | -1.73% |
| 03/11 | 2,059 | 2,059 | 2,059 | 2,059 | -0.96% | 100 | 36億5847万 | -4.32% |
| 03/08 | 2,089 | 2,089 | 2,056 | 2,079 | -0.34% | 3,100 | 36億9400万 | -4.11% |
| 03/07 | 2,060 | 2,092 | 2,058 | 2,086 | +1.26% | 1,500 | 37億644万 | -4.4% |
| 03/06 | 2,073 | 2,077 | 2,060 | 2,060 | -0.77% | 1,200 | 36億6024万 | -6.19% |
| 03/05 | 2,056 | 2,078 | 2,056 | 2,076 | +0.97% | 1,400 | 36億8867万 | -6.11% |
| 03/04 | 2,081 | 2,081 | 2,056 | 2,056 | 0% | 700 | 36億5314万 | -7.55% |
| 03/01 | 2,030 | 2,056 | 2,030 | 2,056 | +1.28% | 1,500 | 36億5314万 | -8.09% |
| 02/29 | 2,030 | 2,039 | 2,025 | 2,030 | -0.98% | 600 | 36億694万 | -9.74% |
| 02/28 | 2,032 | 2,050 | 2,020 | 2,050 | -0.19% | 600 | 36億4248万 | -9.37% |
| 02/27 | 2,042 | 2,054 | 2,020 | 2,054 | +0.59% | 2,100 | 36億4958万 | -9.63% |
| 02/26 | 2,042 | 2,042 | 2,012 | 2,042 | 0% | 2,600 | 36億2826万 | -10.63% |
| 02/22 | 2,009 | 2,042 | 2,001 | 2,042 | +0.64% | 1,400 | 36億2826万 | -11.1% |
| 02/21 | 2,031 | 2,031 | 2,008 | 2,029 | -0.49% | 1,100 | 36億516万 | -12.16% |
| 02/20 | 2,026 | 2,039 | 2,009 | 2,039 | +0.64% | 1,400 | 36億2293万 | -12.26% |
| 02/19 | 2,007 | 2,039 | 2,000 | 2,026 | -1.41% | 3,300 | 35億9983万 | -13.31% |
| 02/16 | 2,023 | 2,057 | 2,021 | 2,055 | +0.98% | 1,700 | 36億5136万 | -12.55% |
| 02/15 | 2,090 | 2,091 | 2,035 | 2,035 | -2.63% | 2,300 | 36億1582万 | -13.81% |
| 02/14 | 2,110 | 2,110 | 2,085 | 2,090 | -1.42% | 1,200 | 37億1355万 | -11.93% |
| 02/13 | 2,087 | 2,128 | 2,081 | 2,120 | +1.58% | 9,400 | 37億6685万 | -11.07% |
| 02/09 | （IR情報）14:20 2023年12月期決算短信[日本基準](連結) |
| 02/09 | 2,470 | 2,532 | 2,073 | 2,087 | -15.71% | 43,500 | 37億822万 | -12.82% |
| 02/08 | 2,450 | 2,476 | 2,444 | 2,476 | +0.81% | 1,200 | 43億9940万 | +3.04% |
| 02/07 | 2,551 | 2,551 | 2,431 | 2,456 | -3.84% | 2,000 | 43億6386万 | +2.42% |
| 02/06 | 2,630 | 2,630 | 2,527 | 2,554 | -2.89% | 2,700 | 45億3799万 | +6.73% |
| 02/05 | 2,485 | 2,630 | 2,485 | 2,630 | +4.41% | 19,700 | 46億7303万 | +10.37% |
| 02/02 | 2,465 | 2,540 | 2,440 | 2,519 | +2.69% | 1,800 | 44億7580万 | +6.2% |
| 02/01 | 2,440 | 2,453 | 2,432 | 2,453 | +0.53% | 1,800 | 43億5853万 | +3.76% |
| 01/31 | 2,451 | 2,451 | 2,400 | 2,440 | +0.41% | 1,200 | 43億3544万 | +3.48% |
| 01/30 | 2,420 | 2,440 | 2,420 | 2,430 | -0.12% | 1,100 | 43億1767万 | +3.27% |
| 01/29 | 2,390 | 2,433 | 2,390 | 2,433 | +1.46% | 2,700 | 43億2300万 | +3.62% |
| 01/26 | 2,375 | 2,398 | 2,375 | 2,398 | +0.97% | 200 | 42億6081万 | +2.52% |
| 01/25 | 2,380 | 2,386 | 2,375 | 2,375 | +0.47% | 1,200 | 42億1994万 | +1.84% |
| 01/24 | 2,366 | 2,366 | 2,364 | 2,364 | +0.72% | 200 | 42億40万 | +1.63% |
| 01/23 | 2,337 | 2,347 | 2,334 | 2,347 | +0.43% | 800 | 41億7019万 | +1.12% |
| 01/22 | 2,349 | 2,370 | 2,333 | 2,337 | -0.13% | 1,700 | 41億5242万 | +0.82% |
| 01/18 | 2,354 | 2,370 | 2,340 | 2,340 | -0.43% | 1,300 | 41億5775万 | +1.12% |
| 01/17 | 2,360 | 2,362 | 2,349 | 2,350 | -0.25% | 1,800 | 41億7552万 | +1.69% |
| 01/16 | 2,360 | 2,360 | 2,341 | 2,356 | -1.05% | 3,300 | 41億8618万 | +2.08% |
| 01/15 | 2,381 | 2,381 | 2,378 | 2,381 | +0.46% | 1,800 | 42億3060万 | +3.3% |
| 01/12 | 2,345 | 2,370 | 2,328 | 2,370 | +0.98% | 800 | 42億1106万 | +3.04% |
| 01/11 | 2,347 | 2,347 | 2,347 | 2,347 | -0.04% | 100 | 41億7019万 | +2.27% |
| 01/10 | 2,336 | 2,398 | 2,336 | 2,348 | +0.51% | 800 | 41億7197万 | +2.44% |
| 01/09 | 2,365 | 2,385 | 2,327 | 2,336 | -0.93% | 2,800 | 41億5065万 | +2.14% |
| 01/05 | 2,365 | 2,366 | 2,344 | 2,358 | -0.3% | 700 | 41億8974万 | +3.19% |
| 01/04 | 2,367 | 2,390 | 2,324 | 2,365 | +2.07% | 2,300 | 42億217万 | +3.59% |
| 2023 |
| 12/29 | 2,325 | 2,344 | 2,307 | 2,317 | -1.28% | 1,300 | 41億1689万 | +1.67% |
| 12/28 | 2,197 | 2,347 | 2,197 | 2,347 | +1.08% | 16,400 | 41億7019万 | +3.07% |
| 12/27 | 2,324 | 2,325 | 2,290 | 2,322 | -0.09% | 1,500 | 41億2577万 | +2.16% |
| 12/26 | 2,350 | 2,350 | 2,300 | 2,324 | -0.34% | 1,100 | 41億2932万 | +2.24% |
| 12/25 | 2,336 | 2,373 | 2,331 | 2,332 | 0% | 4,000 | 41億4354万 | +2.69% |
| 12/22 | 2,327 | 2,332 | 2,327 | 2,332 | +0.82% | 400 | 41億4354万 | +2.78% |
| 12/21 | 2,316 | 2,316 | 2,309 | 2,313 | +0.65% | 400 | 41億978万 | +1.98% |
| 12/20 | 2,330 | 2,330 | 2,280 | 2,298 | -0.56% | 700 | 40億8313万 | +1.01% |
| 12/19 | 2,227 | 2,311 | 2,209 | 2,311 | +4.62% | 3,600 | 41億623万 | +1.32% |
| 12/18 | 2,240 | 2,240 | 2,207 | 2,209 | -0.27% | 1,300 | 39億2499万 | -3.37% |
| 12/15 | 2,230 | 2,230 | 2,215 | 2,215 | -0.27% | 1,300 | 39億3565万 | -3.61% |
| 12/14 | 2,260 | 2,260 | 2,221 | 2,221 | -1.68% | 2,200 | 39億4631万 | -3.73% |
| 12/13 | 2,257 | 2,261 | 2,257 | 2,259 | -0.04% | 400 | 40億1383万 | -2.29% |
| 12/12 | 2,260 | 2,261 | 2,260 | 2,260 | +0.44% | 400 | 40億1561万 | -2.38% |
| 12/11 | 2,252 | 2,252 | 2,250 | 2,250 | -0.09% | 500 | 39億9784万 | -2.81% |
| 12/08 | 2,283 | 2,283 | 2,252 | 2,252 | -1.36% | 1,200 | 40億139万 | -2.76% |
| 12/06 | 2,259 | 2,283 | 2,259 | 2,283 | +0.84% | 1,200 | 40億5648万 | -1.51% |
| 12/05 | 2,264 | 2,264 | 2,260 | 2,264 | 0% | 800 | 40億2272万 | -2.2% |
| 12/04 | 2,258 | 2,264 | 2,258 | 2,264 | +0.27% | 300 | 40億2272万 | -2.2% |
| 12/01 | 2,265 | 2,265 | 2,256 | 2,258 | -0.09% | 1,000 | 40億1205万 | -2.29% |
| 11/30 | 2,257 | 2,287 | 2,257 | 2,260 | +1.25% | 700 | 40億1561万 | -2.12% |
| 11/29 | 2,284 | 2,284 | 2,228 | 2,232 | -2.45% | 400 | 39億6586万 | -3.25% |
| 11/27 | 2,288 | 2,288 | 2,287 | 2,288 | 0% | 1,000 | 40億6536万 | -0.87% |
| 11/24 | 2,288 | 2,288 | 2,288 | 2,288 | 0% | 100 | 40億6536万 | -0.87% |
| 11/22 | 2,245 | 2,288 | 2,216 | 2,288 | +1.87% | 3,300 | 40億6536万 | -0.87% |
| 11/21 | 2,248 | 2,252 | 2,223 | 2,246 | -0.62% | 1,400 | 39億9073万 | -2.73% |
| 11/20 | 2,264 | 2,277 | 2,260 | 2,260 | -2.25% | 2,900 | 40億1561万 | -2.25% |
| 11/17 | 2,321 | 2,322 | 2,261 | 2,312 | +1.05% | 3,600 | 41億800万 | -0.17% |
| 11/15 | 2,282 | 2,298 | 2,262 | 2,288 | +0.26% | 1,500 | 40億6536万 | -1.21% |
| 11/14 | 2,281 | 2,300 | 2,280 | 2,282 | -0.48% | 2,200 | 40億5470万 | -1.55% |
| 11/13 | 2,311 | 2,355 | 2,260 | 2,293 | -8.28% | 11,600 | 40億7424万 | -1.12% |
| 11/10 | （IR情報）16:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 2,436 | 2,500 | 2,396 | 2,500 | +2.63% | 1,900 | 44億4205万 | +7.76% |
