| 2024 |
| 04/19 | 3,730 | 3,750 | 3,655 | 3,695 | -2.12% | 15,200 | 349億5014万 | -0.38% |
| 04/18 | 3,640 | 3,845 | 3,625 | 3,775 | +4.28% | 26,600 | 357億684万 | +1.78% |
| 04/17 | 3,635 | 3,670 | 3,585 | 3,620 | +0.98% | 11,600 | 342億4074万 | -2.16% |
| 04/16 | 3,705 | 3,705 | 3,580 | 3,585 | -4.53% | 12,100 | 339億968万 | -3.06% |
| 04/15 | 3,645 | 3,810 | 3,615 | 3,755 | +1.08% | 19,000 | 355億1767万 | +1.65% |
| 04/12 | 3,685 | 3,785 | 3,650 | 3,715 | +2.06% | 15,700 | 351億3932万 | +0.76% |
| 04/11 | 3,615 | 3,665 | 3,600 | 3,640 | +0.41% | 8,200 | 344億2991万 | -1.09% |
| 04/10 | 3,655 | 3,705 | 3,625 | 3,625 | -0.55% | 4,900 | 342億8803万 | -1.44% |
| 04/09 | 3,660 | 3,690 | 3,600 | 3,645 | -1.09% | 15,300 | 344億7720万 | -0.82% |
| 04/08 | 3,640 | 3,745 | 3,610 | 3,685 | +2.22% | 18,000 | 348億5556万 | +0.44% |
| 04/05 | 3,575 | 3,635 | 3,555 | 3,605 | -0.83% | 11,700 | 340億9885万 | -1.53% |
| 04/04 | 3,660 | 3,695 | 3,600 | 3,635 | -0.14% | 14,200 | 343億8262万 | -0.71% |
| 04/03 | 3,620 | 3,700 | 3,570 | 3,640 | -1.22% | 12,500 | 344億2991万 | -0.57% |
| 04/02 | 3,800 | 3,800 | 3,680 | 3,685 | -2.77% | 10,400 | 348億5556万 | +0.66% |
| 04/01 | 3,810 | 3,835 | 3,765 | 3,790 | -0.52% | 11,900 | 358億4873万 | +3.58% |
| 03/29 | 3,680 | 3,840 | 3,665 | 3,810 | +2.28% | 10,600 | 360億3790万 | +4.33% |
| 03/28 | 3,850 | 3,865 | 3,690 | 3,725 | -3.37% | 14,300 | 352億3391万 | +2.36% |
| 03/27 | 16:30 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 03/27 | 16:30 事前交付型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/27 | 3,800 | 3,860 | 3,800 | 3,855 | +1.98% | 18,800 | 364億6355万 | +6.05% |
| 03/26 | 3,735 | 3,795 | 3,710 | 3,780 | +1.48% | 12,800 | 357億5414万 | +4.1% |
| 03/25 | 3,730 | 3,760 | 3,700 | 3,725 | -0.53% | 12,600 | 352億3391万 | +2.76% |
| 03/22 | 3,780 | 3,810 | 3,745 | 3,745 | 0% | 17,200 | 354億2308万 | +3.54% |
| 03/21 | 3,780 | 3,790 | 3,725 | 3,745 | +0.13% | 18,700 | 354億2308万 | +3.88% |
| 03/19 | 3,690 | 3,745 | 3,640 | 3,740 | +0.94% | 16,100 | 353億7579万 | +4.24% |
| 03/18 | 3,795 | 3,795 | 3,660 | 3,705 | -2.24% | 19,000 | 350億4473万 | +3.93% |
| 03/15 | 3,700 | 3,790 | 3,665 | 3,790 | +2.43% | 97,600 | 358億4873万 | +6.94% |
| 03/14 | 3,560 | 3,760 | 3,560 | 3,700 | +3.93% | 54,900 | 349億9744万 | +5.14% |
| 03/13 | 3,610 | 3,610 | 3,505 | 3,560 | -0.14% | 9,400 | 336億7321万 | +1.74% |
| 03/12 | 3,500 | 3,590 | 3,415 | 3,565 | +2.44% | 15,600 | 337億2050万 | +2.24% |
| 03/11 | 3,565 | 3,565 | 3,420 | 3,480 | -2.93% | 9,600 | 329億1651万 | +0.23% |
| 03/08 | 3,530 | 3,600 | 3,520 | 3,585 | +0.99% | 13,800 | 339億968万 | +3.64% |
| 03/07 | 3,575 | 3,630 | 3,525 | 3,550 | -0.7% | 14,800 | 335億7862万 | +3.14% |
| 03/06 | 3,530 | 3,585 | 3,495 | 3,575 | +0.56% | 17,700 | 338億1509万 | +4.32% |
| 03/05 | 3,495 | 3,575 | 3,440 | 3,555 | +2.01% | 16,600 | 336億2592万 | +4.19% |
| 03/04 | 3,500 | 3,545 | 3,480 | 3,485 | -0.57% | 17,100 | 329億6380万 | +2.65% |
| 03/01 | 3,550 | 3,585 | 3,500 | 3,505 | -2.23% | 10,600 | 331億5298万 | +3.67% |
| 02/29 | 3,585 | 3,655 | 3,580 | 3,585 | -1.38% | 11,700 | 339億968万 | +6.51% |
| 02/28 | 3,635 | 3,695 | 3,620 | 3,635 | -0.14% | 14,600 | 343億8262万 | +8.57% |
| 02/27 | 3,680 | 3,700 | 3,630 | 3,640 | -0.41% | 17,500 | 344億2991万 | +9.34% |
| 02/26 | 3,635 | 3,715 | 3,625 | 3,655 | +1.67% | 17,700 | 345億7179万 | +10.49% |
| 02/22 | 3,545 | 3,615 | 3,540 | 3,595 | +2.71% | 18,700 | 340億427万 | +9.37% |
| 02/21 | 3,625 | 3,625 | 3,490 | 3,500 | -3.58% | 22,500 | 331億568万 | +7.07% |
| 02/20 | 3,705 | 3,730 | 3,630 | 3,630 | -3.33% | 20,200 | 343億3532万 | +11.52% |
| 02/19 | 3,630 | 3,760 | 3,610 | 3,755 | +3.44% | 37,400 | 355億1767万 | +15.93% |
| 02/16 | 3,500 | 3,650 | 3,495 | 3,630 | +3.27% | 38,500 | 343億3532万 | +12.87% |
| 02/15 | 3,455 | 3,525 | 3,380 | 3,515 | +1.74% | 31,900 | 332億4756万 | +9.88% |
| 02/14 | 10:15 (訂正)「令和5年12月期決算補足説明資料」及び「資本コストや株価を意識した経営の実現に向けた対応について」の一部訂正について |
| 02/14 | 3,385 | 3,475 | 3,360 | 3,455 | +4.22% | 48,900 | 326億8004万 | +8.38% |
| 02/13 | 15:00 令和5年12月期決算補足説明資料 |
| 02/13 | 15:00 代表取締役の異動(社長交代)に関するお知らせ |
| 02/13 | 15:00 定款一部変更に関するお知らせ |
| 02/13 | 15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/13 | 15:00 令和5年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 3,200 | 3,320 | 3,190 | 3,315 | +4.74% | 35,000 | 313億5581万 | +4.31% |
| 02/09 | 3,170 | 3,190 | 3,140 | 3,165 | -0.16% | 15,300 | 299億3700万 | -0.19% |
| 02/08 | 3,165 | 3,210 | 3,115 | 3,170 | 0% | 19,400 | 299億8429万 | -0.06% |
| 02/07 | 3,200 | 3,205 | 3,160 | 3,170 | -1.09% | 6,300 | 299億8429万 | -0.13% |
| 02/06 | 3,250 | 3,250 | 3,165 | 3,205 | -1.38% | 15,600 | 303億1535万 | +0.75% |
| 02/05 | 3,210 | 3,255 | 3,210 | 3,250 | +2.04% | 16,100 | 307億4099万 | +1.82% |
| 02/02 | 3,185 | 3,230 | 3,165 | 3,185 | +0.79% | 12,600 | 301億2617万 | -0.38% |
| 02/01 | 3,155 | 3,185 | 3,140 | 3,160 | -0.32% | 16,100 | 298億8970万 | -1.34% |
| 01/31 | 3,175 | 3,185 | 3,135 | 3,170 | -0.16% | 12,500 | 299億8429万 | -1.28% |
| 01/30 | 3,155 | 3,200 | 3,155 | 3,175 | -0.31% | 22,100 | 300億3158万 | -1.31% |
| 01/29 | 16:00 通期連結業績予想の修正に関するお知らせ |
| 01/29 | 3,155 | 3,200 | 3,150 | 3,185 | +1.11% | 16,300 | 301億2617万 | -1.21% |
| 01/26 | 3,110 | 3,170 | 3,110 | 3,150 | +0.48% | 12,900 | 297億9511万 | -2.51% |
| 01/25 | 3,115 | 3,145 | 3,115 | 3,135 | +0.48% | 12,400 | 296億5323万 | -3.18% |
| 01/24 | 3,135 | 3,140 | 3,105 | 3,120 | -0.32% | 23,600 | 295億1135万 | -3.88% |
| 01/23 | 3,175 | 3,185 | 3,130 | 3,130 | -0.79% | 9,900 | 296億594万 | -4.13% |
| 01/22 | 3,125 | 3,170 | 3,125 | 3,155 | +1.28% | 12,500 | 298億4241万 | -3.84% |
| 01/19 | 3,135 | 3,165 | 3,115 | 3,115 | -0.95% | 14,000 | 294億6406万 | -5.46% |
| 01/18 | 3,130 | 3,165 | 3,130 | 3,145 | +0.48% | 8,000 | 297億4782万 | -4.98% |
| 01/17 | 3,160 | 3,200 | 3,130 | 3,130 | -0.79% | 14,500 | 296億594万 | -5.67% |
| 01/16 | 3,230 | 3,240 | 3,155 | 3,155 | -2.17% | 11,000 | 298億4241万 | -5.17% |
| 01/15 | 3,200 | 3,300 | 3,170 | 3,225 | +1.1% | 23,900 | 305億452万 | -3.39% |
| 01/12 | 3,215 | 3,235 | 3,160 | 3,190 | -0.78% | 12,000 | 301億7346万 | -4.52% |
| 01/11 | 3,255 | 3,260 | 3,210 | 3,215 | -0.62% | 17,000 | 304億993万 | -4% |
| 01/10 | 3,190 | 3,255 | 3,160 | 3,235 | +1.41% | 23,800 | 305億9911万 | -3.38% |
| 01/09 | 3,150 | 3,190 | 3,150 | 3,190 | +1.27% | 21,300 | 301億7346万 | -4.63% |
| 01/05 | 3,210 | 3,215 | 3,140 | 3,150 | -1.25% | 22,100 | 297億9511万 | -5.86% |
| 01/04 | 3,220 | 3,230 | 3,150 | 3,190 | -0.78% | 32,800 | 301億7346万 | -4.8% |
| 2023 |
| 12/29 | 3,305 | 3,305 | 3,195 | 3,215 | -3.89% | 40,500 | 304億993万 | -3.94% |
| 12/28 | 3,410 | 3,420 | 3,345 | 3,345 | -4.02% | 43,300 | 316億3957万 | +0.03% |
| 12/27 | 3,425 | 3,525 | 3,405 | 3,485 | +3.11% | 76,900 | 329億6380万 | +4.53% |
| 12/26 | 3,330 | 3,395 | 3,330 | 3,380 | +1.5% | 18,500 | 319億7063万 | +1.78% |
| 12/25 | 3,355 | 3,355 | 3,305 | 3,330 | -0.75% | 12,600 | 314億9769万 | +0.57% |
| 12/22 | 3,320 | 3,355 | 3,315 | 3,355 | +1.21% | 14,100 | 317億3416万 | +1.61% |
| 12/21 | 3,360 | 3,390 | 3,295 | 3,315 | -1.63% | 16,900 | 313億5581万 | +0.7% |
| 12/20 | 3,405 | 3,455 | 3,360 | 3,370 | +0.45% | 16,000 | 318億7604万 | +2.49% |
| 12/19 | 3,310 | 3,405 | 3,310 | 3,355 | +0.75% | 12,800 | 317億3416万 | +2.22% |
| 12/18 | 3,330 | 3,350 | 3,235 | 3,330 | 0% | 24,400 | 314億9769万 | +1.62% |
| 12/15 | 3,515 | 3,530 | 3,315 | 3,330 | -7.11% | 52,900 | 314億9769万 | +1.68% |
| 12/14 | 17:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/14 | 3,585 | 3,665 | 3,560 | 3,585 | +1.56% | 32,300 | 339億968万 | +9.53% |
| 12/13 | 3,500 | 3,530 | 3,490 | 3,530 | +0.86% | 30,300 | 333億8945万 | +8.32% |
| 12/12 | 3,510 | 3,570 | 3,480 | 3,500 | 0% | 43,200 | 331億568万 | +7.69% |
| 12/11 | 10:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 12/11 | 3,390 | 3,505 | 3,380 | 3,500 | +4.63% | 47,400 | 331億568万 | +7.89% |
| 12/08 | 3,365 | 3,430 | 3,310 | 3,345 | -0.59% | 49,100 | 316億3957万 | +3.46% |
| 12/07 | 3,400 | 3,435 | 3,365 | 3,365 | -1.61% | 30,000 | 318億2875万 | +4.24% |
| 12/06 | 3,310 | 3,420 | 3,310 | 3,420 | +3.32% | 31,000 | 323億4898万 | +6.18% |
| 12/05 | 3,345 | 3,375 | 3,305 | 3,310 | -2.36% | 50,200 | 313億852万 | +3.05% |
| 12/04 | 3,185 | 3,410 | 3,185 | 3,390 | +6.44% | 69,400 | 320億6522万 | +5.48% |
| 12/01 | 3,160 | 3,185 | 3,135 | 3,185 | +0.79% | 34,000 | 301億2617万 | -0.78% |
| 11/30 | 3,200 | 3,205 | 3,160 | 3,160 | -1.86% | 23,800 | 298億8970万 | -1.77% |
| 11/29 | 3,265 | 3,265 | 3,195 | 3,220 | -1.38% | 26,100 | 304億5723万 | -0.19% |
| 11/28 | 10:00 自己株式立会外買付(ToSTNeT-3)による自己株式の取得結果のお知らせ |
| 11/28 | 3,180 | 3,265 | 3,125 | 3,265 | +6.01% | 57,300 | 308億8287万 | +1.05% |
| 11/27 | 16:00 自己株式立会外買付(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 11/27 | 15:00 当社グループ従業員への株式インセンティブ制度の導入に関するお知らせ |
| 11/27 | 15:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 11/27 | 3,170 | 3,195 | 3,075 | 3,080 | -2.22% | 26,900 | 291億3300万 | -4.82% |
| 11/24 | 3,120 | 3,200 | 3,120 | 3,150 | +1.94% | 29,300 | 297億9511万 | -3.05% |
| 11/22 | 3,115 | 3,145 | 3,090 | 3,090 | -2.22% | 19,100 | 292億2759万 | -5.27% |
