| 2024 |
| 04/18 | 1,417 | 1,433 | 1,412 | 1,429 | +0.85% | 15,700 | 363億1719万 | -8.16% |
| 04/17 | 1,421 | 1,451 | 1,403 | 1,417 | -0.56% | 33,100 | 360億1222万 | -9.4% |
| 04/16 | 1,500 | 1,500 | 1,418 | 1,425 | -6.68% | 69,100 | 362億1553万 | -9.29% |
| 04/15 | 1,525 | 1,535 | 1,507 | 1,527 | -0.91% | 19,300 | 388億781万 | -3.11% |
| 04/12 | 1,550 | 1,551 | 1,536 | 1,541 | +0.98% | 30,400 | 391億6361万 | -2.34% |
| 04/11 | 1,525 | 1,532 | 1,510 | 1,526 | -0.97% | 20,700 | 387億8239万 | -3.36% |
| 04/10 | 16:00 自己株式の消却完了に関するお知らせ |
| 04/10 | 1,541 | 1,553 | 1,533 | 1,541 | +0.59% | 14,400 | 391億6361万 | -2.47% |
| 04/09 | 1,531 | 1,546 | 1,504 | 1,532 | 0% | 23,300 | 389億3488万 | -3.16% |
| 04/08 | 1,525 | 1,550 | 1,515 | 1,532 | +0.66% | 26,600 | 389億3488万 | -3.28% |
| 04/05 | 1,532 | 1,547 | 1,464 | 1,522 | -1.68% | 28,300 | 386億8073万 | -4.1% |
| 04/04 | 1,567 | 1,567 | 1,539 | 1,548 | -0.06% | 25,000 | 393億4151万 | -2.52% |
| 04/03 | 1,525 | 1,557 | 1,525 | 1,549 | +0.32% | 28,900 | 393億6692万 | -2.39% |
| 04/02 | 1,539 | 1,565 | 1,528 | 1,544 | +0.32% | 33,700 | 392億3985万 | -2.53% |
| 04/01 | 1,540 | 1,562 | 1,532 | 1,539 | +1.18% | 43,300 | 391億1278万 | -2.59% |
| 03/29 | 15:00 自己株式の消却に関するお知らせ |
| 03/29 | 1,548 | 1,552 | 1,507 | 1,521 | +0.26% | 29,100 | 386億5532万 | -3.43% |
| 03/28 | 1,566 | 1,588 | 1,514 | 1,517 | -4.71% | 48,900 | 385億5366万 | -3.44% |
| 03/27 | 15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/27 | 1,576 | 1,604 | 1,558 | 1,592 | +2.25% | 40,500 | 404億5974万 | +1.66% |
| 03/26 | 1,584 | 1,584 | 1,536 | 1,557 | -1.7% | 26,400 | 395億7024万 | 0% |
| 03/25 | 1,657 | 1,657 | 1,581 | 1,584 | -4.92% | 38,700 | 402億5643万 | +2.19% |
| 03/22 | 1,670 | 1,689 | 1,666 | 1,666 | +0.24% | 38,700 | 423億4041万 | +8.18% |
| 03/21 | 1,669 | 1,686 | 1,650 | 1,662 | +0.24% | 36,400 | 422億3875万 | +8.84% |
| 03/19 | 1,632 | 1,658 | 1,629 | 1,658 | +0.42% | 28,800 | 421億3709万 | +9.29% |
| 03/18 | 1,671 | 1,672 | 1,630 | 1,651 | -1.2% | 32,000 | 419億5919万 | +9.7% |
| 03/15 | 1,658 | 1,684 | 1,640 | 1,671 | +0.72% | 70,700 | 424億6748万 | +11.85% |
| 03/14 | 1,620 | 1,659 | 1,619 | 1,659 | +2.66% | 28,200 | 421億6251万 | +11.79% |
| 03/13 | 1,600 | 1,621 | 1,594 | 1,616 | +1.64% | 26,700 | 410億6969万 | +9.63% |
| 03/12 | 1,567 | 1,590 | 1,547 | 1,590 | +1.47% | 21,000 | 404億891万 | +8.46% |
| 03/11 | 1,574 | 1,578 | 1,550 | 1,567 | -0.44% | 20,200 | 398億2438万 | +7.4% |
| 03/08 | 1,546 | 1,596 | 1,546 | 1,574 | +1.81% | 50,300 | 400億228万 | +8.33% |
| 03/07 | 1,577 | 1,580 | 1,524 | 1,546 | -1.21% | 38,300 | 392億9068万 | +6.92% |
| 03/06 | 1,580 | 1,606 | 1,565 | 1,565 | -1.01% | 43,500 | 397億7355万 | +8.76% |
| 03/05 | 11:00 自己株式の取得状況に関するお知らせ |
| 03/05 | 1,601 | 1,616 | 1,566 | 1,581 | -1.25% | 40,800 | 401億8018万 | +10.33% |
| 03/04 | 1,597 | 1,609 | 1,567 | 1,601 | +0.38% | 46,500 | 406億8847万 | +12.35% |
| 03/01 | 1,580 | 1,621 | 1,576 | 1,595 | +3.24% | 63,300 | 405億3599万 | +12.56% |
| 02/29 | 1,520 | 1,546 | 1,520 | 1,545 | +2.12% | 43,700 | 392億6526万 | +9.65% |
| 02/28 | 1,485 | 1,519 | 1,485 | 1,513 | +2.3% | 31,300 | 389億590万 | +7.76% |
| 02/27 | 1,449 | 1,483 | 1,449 | 1,479 | +2.07% | 30,300 | 380億3161万 | +5.72% |
| 02/26 | 1,447 | 1,471 | 1,439 | 1,449 | +1.61% | 31,600 | 372億6018万 | +3.87% |
| 02/22 | 1,410 | 1,429 | 1,409 | 1,426 | +1.78% | 29,000 | 366億6875万 | +2.37% |
| 02/21 | 1,390 | 1,409 | 1,390 | 1,401 | +0.79% | 32,500 | 360億2589万 | +0.65% |
| 02/20 | 16:00 自己株式の消却完了に関するお知らせ |
| 02/20 | 1,396 | 1,404 | 1,382 | 1,390 | +0.29% | 19,700 | 357億4303万 | -0.14% |
| 02/19 | 1,371 | 1,387 | 1,364 | 1,386 | +1.46% | 17,300 | 356億4017万 | -0.5% |
| 02/16 | 1,340 | 1,374 | 1,340 | 1,366 | +2.4% | 22,500 | 351億2588万 | -1.94% |
| 02/15 | 1,363 | 1,372 | 1,322 | 1,334 | -1.62% | 47,800 | 343億302万 | -4.44% |
| 02/14 | 1,395 | 1,403 | 1,354 | 1,356 | -3.42% | 29,700 | 348億6874万 | -3% |
| 02/13 | 1,373 | 1,408 | 1,367 | 1,404 | +2.71% | 34,500 | 361億303万 | +0.29% |
| 02/09 | 1,373 | 1,392 | 1,360 | 1,367 | -0.58% | 34,400 | 351億5160万 | -2.36% |
| 02/08 | 1,405 | 1,408 | 1,336 | 1,375 | -2.76% | 60,100 | 353億5731万 | -1.79% |
| 02/07 | 16:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 02/07 | 16:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/07 | 1,408 | 1,425 | 1,407 | 1,414 | +0.14% | 23,700 | 363億6018万 | +1.07% |
| 02/06 | 1,416 | 1,428 | 1,411 | 1,412 | -0.28% | 16,000 | 363億875万 | +1% |
| 02/05 | 1,415 | 1,420 | 1,408 | 1,416 | +0.21% | 17,700 | 364億1161万 | +1.43% |
| 02/02 | 1,421 | 1,424 | 1,406 | 1,413 | +0.43% | 8,900 | 363億3446万 | +1.36% |
| 02/01 | 1,384 | 1,413 | 1,383 | 1,407 | +0.72% | 18,400 | 361億8018万 | +1.15% |
| 01/31 | 1,384 | 1,397 | 1,381 | 1,397 | +0.29% | 17,600 | 359億2303万 | +0.65% |
| 01/30 | 1,400 | 1,402 | 1,392 | 1,393 | -0.5% | 14,500 | 358億2017万 | +0.58% |
| 01/29 | 1,388 | 1,407 | 1,388 | 1,400 | +0.94% | 10,400 | 360億17万 | +1.3% |
| 01/26 | 1,412 | 1,416 | 1,385 | 1,387 | -1.7% | 26,900 | 356億6589万 | +0.51% |
| 01/25 | 1,394 | 1,415 | 1,394 | 1,411 | +1.22% | 13,600 | 362億8303万 | +2.39% |
| 01/24 | 1,403 | 1,408 | 1,391 | 1,394 | -0.64% | 22,600 | 358億4589万 | +1.31% |
| 01/23 | 1,401 | 1,408 | 1,394 | 1,403 | +0.57% | 15,100 | 360億7732万 | +2.11% |
| 01/22 | 1,383 | 1,396 | 1,376 | 1,395 | +1.23% | 29,500 | 358億7160万 | +1.75% |
| 01/19 | 1,410 | 1,410 | 1,376 | 1,378 | -1.36% | 24,400 | 354億3446万 | +0.66% |
| 01/18 | 1,390 | 1,402 | 1,390 | 1,397 | +0.22% | 14,200 | 359億2303万 | +2.12% |
| 01/17 | 1,419 | 1,422 | 1,392 | 1,394 | -0.5% | 22,700 | 358億4589万 | +2.05% |
| 01/16 | 1,425 | 1,426 | 1,397 | 1,401 | -1.2% | 16,300 | 360億2589万 | +2.64% |
| 01/15 | 1,395 | 1,424 | 1,395 | 1,418 | +1.5% | 14,200 | 364億6303万 | +3.96% |
| 01/12 | 1,434 | 1,436 | 1,390 | 1,397 | -2.1% | 28,400 | 359億2303万 | +2.65% |
| 01/11 | 1,409 | 1,439 | 1,409 | 1,427 | +1.64% | 31,400 | 366億9446万 | +5% |
| 01/10 | 1,416 | 1,416 | 1,390 | 1,404 | +0.14% | 27,000 | 361億303万 | +3.62% |
| 01/09 | 1,397 | 1,406 | 1,381 | 1,402 | +1.15% | 27,300 | 360億5160万 | +3.7% |
| 01/05 | 1,377 | 1,397 | 1,377 | 1,386 | +1.17% | 29,700 | 356億4017万 | +2.82% |
| 01/04 | 1,370 | 1,370 | 1,353 | 1,370 | +0.07% | 19,300 | 352億2874万 | +1.86% |
| 2023 |
| 12/29 | 1,382 | 1,382 | 1,359 | 1,369 | -0.44% | 19,700 | 352億303万 | +1.94% |
| 12/28 | 1,367 | 1,380 | 1,367 | 1,375 | +0.29% | 19,700 | 353億5731万 | +2.54% |
| 12/27 | 1,361 | 1,373 | 1,355 | 1,371 | +1.48% | 32,800 | 352億5446万 | +2.39% |
| 12/26 | 1,341 | 1,351 | 1,338 | 1,351 | +0.75% | 15,700 | 347億4017万 | +1.05% |
| 12/25 | 1,342 | 1,347 | 1,336 | 1,341 | +0.45% | 17,600 | 344億8302万 | +0.37% |
| 12/22 | 1,323 | 1,339 | 1,323 | 1,335 | +1.06% | 24,700 | 343億2874万 | -0.22% |
| 12/21 | 1,330 | 1,334 | 1,321 | 1,321 | -0.83% | 37,800 | 339億6874万 | -1.27% |
| 12/20 | 1,336 | 1,350 | 1,332 | 1,332 | -0.3% | 29,400 | 342億5159万 | -0.45% |
| 12/19 | 1,336 | 1,339 | 1,318 | 1,336 | +0.38% | 24,200 | 343億5445万 | -0.3% |
| 12/18 | 1,359 | 1,365 | 1,325 | 1,331 | -2.13% | 39,400 | 342億2588万 | -0.75% |
| 12/15 | 1,347 | 1,373 | 1,344 | 1,360 | +0.97% | 75,200 | 349億7160万 | +1.12% |
| 12/14 | 1,349 | 1,358 | 1,333 | 1,347 | +0.52% | 25,300 | 346億3731万 | -0.07% |
| 12/13 | 1,350 | 1,351 | 1,334 | 1,340 | -0.74% | 25,900 | 344億5731万 | -0.89% |
| 12/12 | 1,357 | 1,365 | 1,343 | 1,350 | +0.22% | 25,600 | 347億1445万 | -0.59% |
| 12/11 | 1,363 | 1,363 | 1,331 | 1,347 | +0.3% | 31,100 | 346億3731万 | -1.03% |
| 12/08 | 1,368 | 1,387 | 1,335 | 1,343 | -1.83% | 47,000 | 345億3445万 | -1.47% |
| 12/07 | 1,378 | 1,382 | 1,361 | 1,368 | -0.15% | 35,200 | 351億7731万 | -0.73% |
| 12/06 | 1,339 | 1,376 | 1,339 | 1,370 | +1.63% | 52,000 | 352億2874万 | -1.51% |
| 12/05 | 1,352 | 1,364 | 1,346 | 1,348 | -0.22% | 38,400 | 346億6303万 | -3.92% |
| 12/04 | 1,328 | 1,353 | 1,322 | 1,351 | +1.73% | 40,100 | 347億4017万 | -4.72% |
| 12/01 | 1,326 | 1,335 | 1,314 | 1,328 | +0.23% | 38,300 | 341億4874万 | -7.13% |
| 11/30 | 1,300 | 1,325 | 1,298 | 1,325 | +1.77% | 31,500 | 340億7159万 | -8.24% |
| 11/29 | 1,299 | 1,314 | 1,289 | 1,302 | -0.76% | 48,500 | 334億8016万 | -10.52% |
| 11/28 | 1,322 | 1,322 | 1,300 | 1,312 | +0.15% | 41,000 | 337億3731万 | -10.63% |
| 11/27 | 1,343 | 1,345 | 1,299 | 1,310 | -1.65% | 76,000 | 336億8588万 | -11.49% |
| 11/24 | 1,349 | 1,358 | 1,324 | 1,332 | -0.22% | 30,500 | 342億5159万 | -10.66% |
| 11/22 | 1,319 | 1,342 | 1,318 | 1,335 | +1.21% | 22,300 | 343億2874万 | -11% |
| 11/21 | 1,320 | 1,336 | 1,306 | 1,319 | -0.75% | 43,100 | 339億1731万 | -12.53% |
