| 2024 |
| 09/20 | 1,731 | 1,762 | 1,731 | 1,762 | +1.79% | 3,900 | 181億8840万 | +1.5% |
| 09/19 | 1,713 | 1,731 | 1,713 | 1,731 | +0.35% | 2,000 | 178億6840万 | -0.23% |
| 09/18 | 1,723 | 1,728 | 1,723 | 1,725 | -0.69% | 1,800 | 178億646万 | -0.58% |
| 09/17 | 1,749 | 1,749 | 1,721 | 1,737 | -0.69% | 2,200 | 179億3034万 | +0.06% |
| 09/13 | 1,734 | 1,749 | 1,731 | 1,749 | +0.52% | 1,500 | 180億5421万 | +0.75% |
| 09/12 | （IR情報）15:00 公開買付への応募および特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 09/12 | 1,709 | 1,740 | 1,709 | 1,740 | +2.72% | 1,700 | 179億6130万 | +0.23% |
| 09/11 | 1,712 | 1,728 | 1,694 | 1,694 | -0.94% | 2,200 | 174億8646万 | -2.36% |
| 09/10 | 1,701 | 1,710 | 1,701 | 1,710 | +0.59% | 1,200 | 176億5163万 | -1.1% |
| 09/09 | 1,692 | 1,710 | 1,689 | 1,700 | +0.53% | 2,300 | 175億4840万 | -1.22% |
| 09/06 | 1,688 | 1,691 | 1,688 | 1,691 | -0.53% | 200 | 174億5550万 | -1.8% |
| 09/05 | 1,682 | 1,700 | 1,682 | 1,700 | -0.41% | 1,500 | 175億4840万 | -1.51% |
| 09/04 | 1,710 | 1,710 | 1,707 | 1,707 | -0.52% | 4,800 | 176億2066万 | -1.44% |
| 09/03 | 1,710 | 1,742 | 1,710 | 1,716 | -0.29% | 3,700 | 177億1356万 | -1.21% |
| 09/02 | 1,750 | 1,750 | 1,721 | 1,721 | +0.47% | 2,400 | 177億6517万 | -1.32% |
| 08/30 | 1,705 | 1,740 | 1,705 | 1,713 | +0.47% | 8,000 | 176億8259万 | -2.06% |
| 08/29 | 1,709 | 1,709 | 1,691 | 1,705 | -0.18% | 1,700 | 176億1万 | -2.79% |
| 08/28 | 1,726 | 1,726 | 1,672 | 1,708 | -0.76% | 4,100 | 176億3098万 | -2.9% |
| 08/27 | 1,728 | 1,772 | 1,721 | 1,721 | -0.29% | 3,900 | 177億6517万 | -2.49% |
| 08/26 | 1,748 | 1,760 | 1,726 | 1,726 | -1.43% | 2,500 | 178億1679万 | -2.54% |
| 08/23 | 1,791 | 1,791 | 1,750 | 1,751 | -1.9% | 1,400 | 180億7485万 | -1.35% |
| 08/22 | 1,839 | 1,850 | 1,772 | 1,785 | -3.51% | 1,700 | 184億2582万 | +0.39% |
| 08/21 | 1,820 | 1,850 | 1,820 | 1,850 | +2.21% | 2,400 | 190億9679万 | +3.93% |
| 08/20 | 1,767 | 1,844 | 1,767 | 1,810 | +2.49% | 3,500 | 186億8388万 | +1.74% |
| 08/19 | 1,766 | 1,770 | 1,751 | 1,766 | -0.84% | 800 | 182億2969万 | -0.79% |
| 08/16 | 1,770 | 1,790 | 1,770 | 1,781 | +2.59% | 700 | 183億8453万 | -0.11% |
| 08/15 | 1,719 | 1,740 | 1,704 | 1,736 | +0.46% | 1,800 | 179億2001万 | -2.8% |
| 08/14 | 1,741 | 1,741 | 1,728 | 1,728 | -1.37% | 400 | 178億3743万 | -3.46% |
| 08/13 | 1,787 | 1,789 | 1,703 | 1,752 | +0.29% | 3,400 | 180億8517万 | -2.4% |
| 08/09 | 1,750 | 1,750 | 1,735 | 1,747 | +0.46% | 2,500 | 180億3356万 | -2.89% |
| 08/08 | 1,731 | 1,739 | 1,691 | 1,739 | +1.76% | 1,900 | 179億5098万 | -3.5% |
| 08/07 | （IR情報）15:20 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 1,602 | 1,709 | 1,602 | 1,709 | +10.26% | 4,700 | 176億4130万 | -5.37% |
| 08/06 | （IR情報）15:00 特別利益の計上および業績予想の修正に関するお知らせ |
| 08/06 | 1,586 | 1,586 | 1,524 | 1,550 | +3.2% | 1,600 | 160億1万 | -14.41% |
| 08/05 | 1,635 | 1,672 | 1,502 | 1,502 | -13.58% | 5,700 | 155億453万 | -17.61% |
| 08/02 | 1,760 | 1,760 | 1,738 | 1,738 | -3.39% | 7,100 | 179億4066万 | -5.39% |
| 08/01 | 1,830 | 1,830 | 1,799 | 1,799 | -2.76% | 2,300 | 185億7034万 | -2.23% |
| 07/31 | 1,817 | 1,850 | 1,807 | 1,850 | +1.76% | 1,600 | 190億9679万 | +0.49% |
| 07/30 | 1,808 | 1,819 | 1,801 | 1,818 | -3.71% | 7,000 | 187億6647万 | -1.2% |
| 07/29 | 1,820 | 1,888 | 1,820 | 1,888 | +2.5% | 400 | 194億8905万 | +2.55% |
| 07/26 | 1,845 | 1,845 | 1,826 | 1,842 | -0.32% | 600 | 190億1421万 | +0.16% |
| 07/25 | 1,823 | 1,848 | 1,820 | 1,848 | +0.87% | 2,900 | 190億7614万 | +0.43% |
| 07/24 | 1,894 | 1,894 | 1,832 | 1,832 | -1.77% | 700 | 189億1098万 | -0.43% |
| 07/23 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 200 | 192億5163万 | +1.36% |
| 07/22 | 1,822 | 1,905 | 1,822 | 1,865 | +2.36% | 3,400 | 192億5163万 | +1.47% |
| 07/19 | 1,827 | 1,848 | 1,822 | 1,822 | -0.27% | 1,600 | 188億776万 | -0.82% |
| 07/18 | 1,826 | 1,850 | 1,826 | 1,827 | -0.11% | 1,400 | 188億5937万 | -0.49% |
| 07/17 | 1,824 | 1,850 | 1,823 | 1,829 | -0.05% | 4,900 | 188億8001万 | -0.38% |
| 07/16 | 1,835 | 1,835 | 1,830 | 1,830 | -0.27% | 2,100 | 188億9034万 | -0.33% |
| 07/12 | 1,829 | 1,852 | 1,829 | 1,835 | -0.81% | 600 | 189億4195万 | -0.05% |
| 07/11 | 1,847 | 1,850 | 1,827 | 1,850 | +0.16% | 5,000 | 190億9679万 | +0.76% |
| 07/10 | 1,842 | 1,848 | 1,841 | 1,847 | +0.6% | 400 | 190億6582万 | +0.71% |
| 07/09 | 1,852 | 1,852 | 1,826 | 1,836 | -0.97% | 600 | 189億5227万 | +0.11% |
| 07/08 | 1,847 | 1,854 | 1,826 | 1,854 | +0.54% | 3,600 | 191億3808万 | +1.15% |
| 07/05 | 1,848 | 1,848 | 1,840 | 1,844 | +0.44% | 700 | 190億3485万 | +0.66% |
| 07/04 | 1,840 | 1,854 | 1,836 | 1,836 | -0.16% | 5,200 | 189億5227万 | +0.27% |
| 07/03 | 1,843 | 1,849 | 1,838 | 1,839 | +0.16% | 1,100 | 189億8324万 | +0.49% |
| 07/02 | 1,836 | 1,836 | 1,836 | 1,836 | -0.65% | 200 | 189億5227万 | +0.38% |
| 07/01 | 1,855 | 1,855 | 1,827 | 1,848 | +0.33% | 2,800 | 190億7614万 | +1.09% |
| 06/28 | 1,825 | 1,849 | 1,825 | 1,842 | +0.93% | 600 | 190億1421万 | +0.77% |
| 06/27 | 1,825 | 1,825 | 1,820 | 1,825 | 0% | 500 | 188億3872万 | -0.05% |
| 06/26 | 1,822 | 1,831 | 1,822 | 1,825 | +0.22% | 7,100 | 188億3872万 | -0.11% |
| 06/25 | 1,828 | 1,859 | 1,821 | 1,821 | -0.38% | 6,800 | 187億9743万 | -0.27% |
| 06/24 | 1,860 | 1,861 | 1,828 | 1,828 | -1.72% | 5,700 | 188億6969万 | +0.16% |
| 06/21 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 192億1万 | +1.92% |
| 06/20 | 1,839 | 1,860 | 1,839 | 1,860 | +1.14% | 3,700 | 192億1万 | +1.97% |
| 06/19 | 1,822 | 1,839 | 1,822 | 1,839 | +0.33% | 700 | 189億8324万 | +0.93% |
| 06/18 | 1,825 | 1,838 | 1,820 | 1,833 | +0.33% | 3,500 | 189億2130万 | +0.66% |
| 06/17 | 1,822 | 1,827 | 1,822 | 1,827 | -0.11% | 300 | 188億5937万 | +0.27% |
| 06/14 | 1,813 | 1,829 | 1,813 | 1,829 | +1.27% | 200 | 188億8001万 | +0.38% |
| 06/13 | 1,827 | 1,829 | 1,806 | 1,806 | -1.15% | 400 | 186億4259万 | -0.88% |
| 06/12 | 1,820 | 1,827 | 1,820 | 1,827 | -0.05% | 1,600 | 188億5937万 | +0.22% |
| 06/11 | 1,835 | 1,835 | 1,828 | 1,828 | -0.11% | 1,300 | 188億6969万 | +0.27% |
| 06/10 | 1,821 | 1,830 | 1,820 | 1,830 | +0.6% | 900 | 188億9034万 | +0.44% |
| 06/07 | 1,807 | 1,820 | 1,802 | 1,819 | -0.05% | 1,800 | 187億7679万 | -0.11% |
| 06/06 | 1,820 | 1,827 | 1,820 | 1,820 | -0.49% | 700 | 187億8711万 | 0% |
| 06/05 | 1,801 | 1,829 | 1,801 | 1,829 | +0.49% | 1,000 | 188億8001万 | +0.55% |
| 06/04 | 1,819 | 1,829 | 1,817 | 1,820 | +0.05% | 1,100 | 187億8711万 | +0.22% |
| 06/03 | 1,820 | 1,828 | 1,802 | 1,819 | -0.05% | 1,800 | 187億7679万 | +0.28% |
| 05/31 | 1,820 | 1,820 | 1,809 | 1,820 | 0% | 2,000 | 187億8711万 | +0.44% |
| 05/30 | 1,826 | 1,826 | 1,820 | 1,820 | 0% | 600 | 187億8711万 | +0.5% |
| 05/29 | 1,816 | 1,830 | 1,816 | 1,820 | +0.72% | 1,500 | 187億8711万 | +0.55% |
| 05/28 | 1,834 | 1,834 | 1,807 | 1,807 | -1.47% | 1,900 | 186億5292万 | -0.06% |
| 05/27 | 1,820 | 1,838 | 1,820 | 1,834 | +0.99% | 900 | 189億3163万 | +1.55% |
| 05/24 | 1,823 | 1,831 | 1,816 | 1,816 | -0.93% | 600 | 187億4582万 | +0.72% |
| 05/23 | 1,806 | 1,833 | 1,806 | 1,833 | +1.83% | 1,400 | 189億2130万 | +1.78% |
| 05/22 | 1,800 | 1,823 | 1,800 | 1,800 | -0.06% | 4,200 | 185億8066万 | +0.11% |
| 05/21 | 1,818 | 1,839 | 1,801 | 1,801 | -0.88% | 2,600 | 185億9098万 | +0.22% |
| 05/20 | 1,841 | 1,841 | 1,802 | 1,817 | -1.3% | 4,300 | 187億5614万 | +1% |
| 05/17 | 1,810 | 1,841 | 1,810 | 1,841 | +1.71% | 2,200 | 190億389万 | +2.28% |
| 05/16 | 1,810 | 1,820 | 1,800 | 1,810 | -0.28% | 4,300 | 186億8388万 | +0.56% |
| 05/15 | 1,803 | 1,850 | 1,803 | 1,815 | -2.16% | 4,200 | 187億3550万 | +0.78% |
| 05/14 | 1,831 | 1,858 | 1,821 | 1,855 | +1.37% | 3,700 | 191億4840万 | +2.94% |
| 05/13 | 1,830 | 1,875 | 1,830 | 1,830 | 0% | 7,000 | 188億9034万 | +1.55% |
| 05/10 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/10 | 1,848 | 1,848 | 1,808 | 1,830 | -0.22% | 1,800 | 188億9034万 | +1.55% |
| 05/09 | 1,822 | 1,834 | 1,822 | 1,834 | +0.88% | 700 | 189億3163万 | +1.83% |
| 05/08 | 1,801 | 1,832 | 1,801 | 1,818 | -0.11% | 10,500 | 187億6647万 | +0.89% |
| 05/07 | 1,791 | 1,830 | 1,791 | 1,820 | +1.62% | 3,400 | 187億8711万 | +1% |
| 05/02 | 1,790 | 1,816 | 1,790 | 1,791 | -0.22% | 1,900 | 184億8776万 | -0.61% |
| 05/01 | 1,769 | 1,799 | 1,769 | 1,795 | +0.39% | 1,700 | 185億2905万 | -0.44% |
| 04/30 | 1,763 | 1,820 | 1,763 | 1,788 | +1.48% | 5,700 | 184億5679万 | -0.89% |
| 04/26 | 1,762 | 1,785 | 1,762 | 1,762 | 0% | 600 | 181億8840万 | -2.44% |
