| 2024 |
| 04/24 | 1,564 | 1,597 | 1,556 | 1,597 | +1.4% | 43,600 | 147億5628万 | +1.59% |
| 04/23 | 1,588 | 1,592 | 1,568 | 1,575 | +0.51% | 22,200 | 145億5300万 | +0.57% |
| 04/22 | 1,563 | 1,580 | 1,557 | 1,567 | +0.45% | 29,800 | 144億7908万 | +0.38% |
| 04/19 | 1,590 | 1,590 | 1,529 | 1,560 | -2.13% | 50,800 | 144億1440万 | +0.26% |
| 04/18 | 1,580 | 1,610 | 1,578 | 1,594 | +0.13% | 22,500 | 147億2856万 | +2.64% |
| 04/17 | 1,600 | 1,613 | 1,567 | 1,592 | -0.31% | 41,500 | 147億1008万 | +2.98% |
| 04/16 | 1,618 | 1,629 | 1,588 | 1,597 | -2.08% | 44,900 | 147億5628万 | +3.7% |
| 04/15 | 1,668 | 1,687 | 1,583 | 1,631 | -3.15% | 117,600 | 150億7044万 | +6.32% |
| 04/12 | 1,614 | 1,684 | 1,596 | 1,684 | +5.25% | 125,700 | 155億6016万 | +10.21% |
| 04/11 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 04/11 | 1,590 | 1,610 | 1,583 | 1,600 | -0.44% | 30,600 | 147億8400万 | +5.19% |
| 04/10 | 1,629 | 1,629 | 1,601 | 1,607 | -1.11% | 37,400 | 148億4868万 | +5.86% |
| 04/09 | 1,578 | 1,638 | 1,577 | 1,625 | +2.98% | 85,800 | 150億1500万 | +7.33% |
| 04/08 | 1,580 | 1,605 | 1,569 | 1,578 | +0.57% | 38,600 | 145億8072万 | +4.57% |
| 04/05 | 1,539 | 1,577 | 1,530 | 1,569 | +0.84% | 53,800 | 144億9756万 | +4.11% |
| 04/04 | 1,581 | 1,594 | 1,553 | 1,556 | -0.95% | 31,800 | 143億7744万 | +3.32% |
| 04/03 | 1,553 | 1,583 | 1,540 | 1,571 | +0.19% | 35,300 | 145億1604万 | +4.39% |
| 04/02 | 1,585 | 1,594 | 1,566 | 1,568 | -1.07% | 38,400 | 144億8832万 | +4.32% |
| 04/01 | 1,630 | 1,630 | 1,585 | 1,585 | -1.67% | 57,900 | 146億4540万 | +5.67% |
| 03/29 | 1,556 | 1,632 | 1,556 | 1,612 | +3.73% | 66,500 | 148億9488万 | +7.83% |
| 03/28 | 1,525 | 1,568 | 1,512 | 1,554 | +1.77% | 50,900 | 143億5896万 | +4.37% |
| 03/27 | 1,555 | 1,567 | 1,527 | 1,527 | +0.99% | 62,200 | 141億948万 | +2.76% |
| 03/26 | 1,498 | 1,512 | 1,485 | 1,512 | +0.6% | 18,700 | 139億7088万 | +1.96% |
| 03/25 | 1,489 | 1,545 | 1,489 | 1,503 | +1.55% | 93,100 | 138億8772万 | +1.49% |
| 03/22 | 1,474 | 1,480 | 1,446 | 1,480 | +1.02% | 33,200 | 136億7520万 | +0.14% |
| 03/21 | 1,446 | 1,465 | 1,444 | 1,465 | +1.52% | 24,100 | 135億3660万 | -0.75% |
| 03/19 | 1,451 | 1,460 | 1,441 | 1,443 | -0.82% | 20,800 | 133億3332万 | -2.24% |
| 03/18 | 1,438 | 1,455 | 1,420 | 1,455 | +1.18% | 29,900 | 134億4420万 | -1.49% |
| 03/15 | 1,478 | 1,478 | 1,427 | 1,438 | -2.71% | 24,000 | 132億8712万 | -2.64% |
| 03/14 | 1,423 | 1,482 | 1,423 | 1,478 | +3.94% | 50,800 | 136億5672万 | 0% |
| 03/13 | 1,419 | 1,452 | 1,389 | 1,422 | -1.8% | 90,700 | 131億3928万 | -3.72% |
| 03/12 | （IR情報）14:30 2024年4月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/12 | 1,435 | 1,463 | 1,412 | 1,448 | +0.56% | 66,900 | 133億7952万 | -2.1% |
| 03/11 | 1,480 | 1,490 | 1,434 | 1,440 | -3.49% | 72,300 | 133億560万 | -2.7% |
| 03/08 | 1,500 | 1,502 | 1,474 | 1,492 | -0.67% | 35,700 | 137億8608万 | +0.74% |
| 03/07 | 1,530 | 1,535 | 1,498 | 1,502 | -0.86% | 49,500 | 138億7848万 | +1.49% |
| 03/06 | 1,500 | 1,525 | 1,496 | 1,515 | +0.87% | 24,200 | 139億9860万 | +2.43% |
| 03/05 | 1,523 | 1,525 | 1,502 | 1,502 | -1.18% | 18,200 | 138億7848万 | +1.62% |
| 03/04 | 1,545 | 1,567 | 1,520 | 1,520 | -0.26% | 54,700 | 140億4480万 | +2.98% |
| 03/01 | 1,539 | 1,558 | 1,522 | 1,524 | -0.72% | 46,200 | 140億8176万 | +3.32% |
| 02/29 | 1,528 | 1,539 | 1,501 | 1,535 | +0.46% | 43,600 | 141億8340万 | +4.35% |
| 02/28 | 1,533 | 1,535 | 1,508 | 1,528 | -0.33% | 48,700 | 141億1872万 | +4.16% |
| 02/27 | 1,490 | 1,535 | 1,487 | 1,533 | +3.44% | 84,100 | 141億6492万 | +4.71% |
| 02/26 | 1,470 | 1,483 | 1,466 | 1,482 | +0.82% | 30,200 | 136億9368万 | +1.51% |
| 02/22 | 1,465 | 1,470 | 1,457 | 1,470 | +0.34% | 16,500 | 135億8280万 | +0.89% |
| 02/21 | 1,470 | 1,473 | 1,459 | 1,465 | +0.21% | 14,600 | 135億3660万 | +0.76% |
| 02/20 | 1,471 | 1,482 | 1,462 | 1,462 | -0.41% | 25,600 | 135億888万 | +0.76% |
| 02/19 | 1,440 | 1,478 | 1,440 | 1,468 | +1.59% | 29,500 | 135億6432万 | +1.31% |
| 02/16 | 1,440 | 1,465 | 1,440 | 1,445 | +0.35% | 16,300 | 133億5180万 | -0.07% |
| 02/15 | 1,430 | 1,463 | 1,424 | 1,440 | +1.19% | 36,400 | 133億560万 | -0.14% |
| 02/14 | 1,462 | 1,464 | 1,423 | 1,423 | -2.67% | 24,800 | 131億4852万 | -1.18% |
| 02/13 | （IR情報）14:30 代表取締役の異動に関するお知らせ |
| 02/13 | 1,465 | 1,482 | 1,459 | 1,462 | -0.48% | 24,100 | 135億888万 | +1.6% |
| 02/09 | 1,455 | 1,480 | 1,452 | 1,469 | +0.62% | 27,700 | 135億7356万 | +2.3% |
| 02/08 | 1,460 | 1,470 | 1,444 | 1,460 | -0.27% | 30,400 | 134億9040万 | +1.81% |
| 02/07 | 1,465 | 1,471 | 1,461 | 1,464 | -0.07% | 21,200 | 135億2736万 | +2.31% |
| 02/06 | 1,467 | 1,476 | 1,465 | 1,465 | -0.54% | 15,200 | 135億3660万 | +2.59% |
| 02/05 | 1,466 | 1,478 | 1,462 | 1,473 | +0.82% | 19,000 | 136億1052万 | +3.44% |
| 02/02 | 1,475 | 1,475 | 1,461 | 1,461 | +0.14% | 14,100 | 134億9964万 | +3.03% |
| 02/01 | 1,475 | 1,478 | 1,454 | 1,459 | -1.29% | 28,300 | 134億8116万 | +3.48% |
| 01/31 | 1,479 | 1,479 | 1,466 | 1,478 | -0.14% | 24,200 | 136億5672万 | +5.42% |
| 01/30 | 1,472 | 1,484 | 1,468 | 1,480 | +0.54% | 22,100 | 136億7520万 | +6.25% |
| 01/29 | 1,472 | 1,482 | 1,470 | 1,472 | +0.07% | 14,300 | 136億128万 | +6.36% |
| 01/26 | 1,480 | 1,487 | 1,471 | 1,471 | -0.41% | 32,200 | 135億9204万 | +6.9% |
| 01/25 | 1,440 | 1,478 | 1,440 | 1,477 | +2.64% | 47,200 | 136億4748万 | +7.97% |
| 01/24 | 1,440 | 1,452 | 1,432 | 1,439 | +0.49% | 31,500 | 132億9636万 | +5.81% |
| 01/23 | 1,446 | 1,449 | 1,426 | 1,432 | -0.97% | 29,800 | 132億3168万 | +6.07% |
| 01/22 | 1,448 | 1,460 | 1,433 | 1,446 | +0.49% | 38,400 | 133億6104万 | +7.59% |
| 01/19 | 1,412 | 1,475 | 1,412 | 1,439 | +2.49% | 110,400 | 132億9636万 | +7.63% |
| 01/18 | 1,396 | 1,414 | 1,396 | 1,404 | +0.57% | 30,800 | 129億7296万 | +5.48% |
| 01/17 | 1,403 | 1,420 | 1,393 | 1,396 | +0.22% | 33,200 | 128億9904万 | +5.28% |
| 01/16 | 1,431 | 1,435 | 1,391 | 1,393 | -1.69% | 50,600 | 128億7132万 | +5.37% |
| 01/15 | 1,397 | 1,433 | 1,397 | 1,417 | +2.9% | 73,500 | 130億9308万 | +7.43% |
| 01/12 | 1,373 | 1,389 | 1,365 | 1,377 | +1.25% | 42,800 | 127億2348万 | +4.71% |
| 01/11 | 1,390 | 1,392 | 1,359 | 1,360 | -1.45% | 61,400 | 125億6640万 | +3.58% |
| 01/10 | 1,392 | 1,394 | 1,377 | 1,380 | -1.36% | 59,500 | 127億5120万 | +5.18% |
| 01/09 | 1,408 | 1,416 | 1,386 | 1,399 | +0.36% | 40,800 | 129億2676万 | +6.88% |
| 01/05 | 1,420 | 1,422 | 1,385 | 1,394 | -1.13% | 55,100 | 128億8056万 | +6.82% |
| 01/04 | 1,394 | 1,414 | 1,378 | 1,410 | +0.86% | 55,600 | 130億2840万 | +8.29% |
| 2023 |
| 12/29 | 1,398 | 1,416 | 1,378 | 1,398 | +0.79% | 49,200 | 129億1752万 | +7.62% |
| 12/28 | 1,359 | 1,390 | 1,349 | 1,387 | +2.36% | 56,700 | 128億1588万 | +7.02% |
| 12/27 | 1,331 | 1,359 | 1,325 | 1,355 | +1.5% | 55,600 | 125億2020万 | +4.71% |
| 12/26 | 1,312 | 1,362 | 1,294 | 1,335 | +7.32% | 161,300 | 123億3540万 | +3.25% |
| 12/25 | 1,263 | 1,263 | 1,233 | 1,244 | -1.58% | 56,800 | 114億9456万 | -3.72% |
| 12/22 | 1,258 | 1,270 | 1,258 | 1,264 | +0.8% | 15,800 | 116億7936万 | -2.39% |
| 12/21 | 1,255 | 1,265 | 1,250 | 1,254 | -0.63% | 18,300 | 115億8696万 | -3.24% |
| 12/20 | 1,279 | 1,283 | 1,261 | 1,262 | -0.86% | 29,900 | 116億6088万 | -2.77% |
| 12/19 | 1,276 | 1,287 | 1,264 | 1,273 | +0.16% | 24,000 | 117億6252万 | -1.93% |
| 12/18 | 1,261 | 1,272 | 1,252 | 1,271 | +0.87% | 19,600 | 117億4404万 | -2.08% |
| 12/15 | （IR情報）10:00 2024年4月期第2四半期決算説明資料～決算概要～ |
| 12/15 | 1,235 | 1,264 | 1,220 | 1,260 | +4.56% | 93,200 | 116億4240万 | -3% |
| 12/15 | （空売り報告）UBS AG 44,200株（0.47%）-0.07%義務消失 |
| 12/14 | 1,250 | 1,257 | 1,205 | 1,205 | -4.74% | 82,900 | 111億3420万 | -7.31% |
| 12/14 | （空売り報告）UBS AG 50,100株（0.54%）再IN |
| 12/13 | 1,261 | 1,294 | 1,241 | 1,265 | -1.71% | 88,700 | 116億8860万 | -2.84% |
| 12/12 | （IR情報）14:30 剰余金の配当(中間配当)に関するお知らせ |
| 12/12 | （IR情報）14:30 2024年4月期第2四半期決算短信〔日本基準〕(非連結) |
| 12/12 | 1,310 | 1,310 | 1,274 | 1,287 | -0.16% | 123,200 | 118億9188万 | -1.23% |
| 12/11 | 1,279 | 1,289 | 1,276 | 1,289 | +1.42% | 30,600 | 119億1036万 | -1.07% |
| 12/08 | 1,290 | 1,295 | 1,260 | 1,271 | -2.53% | 60,000 | 117億4404万 | -2.46% |
| 12/07 | 1,328 | 1,329 | 1,304 | 1,304 | -1.36% | 25,300 | 120億4896万 | 0% |
| 12/06 | 1,313 | 1,336 | 1,313 | 1,322 | +0.99% | 34,200 | 122億1528万 | +1.54% |
| 12/05 | 1,334 | 1,341 | 1,309 | 1,309 | -2.02% | 31,400 | 120億9516万 | +0.69% |
| 12/04 | 1,341 | 1,349 | 1,328 | 1,336 | +1.52% | 52,900 | 123億4464万 | +2.69% |
| 12/01 | 1,305 | 1,333 | 1,305 | 1,316 | +0.46% | 29,900 | 121億5984万 | +1.23% |
| 11/30 | 1,318 | 1,318 | 1,299 | 1,310 | 0% | 23,300 | 121億440万 | +0.77% |
| 11/29 | 1,312 | 1,322 | 1,301 | 1,310 | -0.15% | 23,200 | 121億440万 | +0.77% |
| 11/28 | 1,330 | 1,331 | 1,305 | 1,312 | -1.35% | 24,400 | 121億2288万 | +0.92% |
