| 2024 |
| 04/23 | 2,440 | 2,455 | 2,411 | 2,434 | +1.04% | 29,300 | 217億1803万 | +0.79% |
| 04/22 | 2,424 | 2,439 | 2,394 | 2,409 | +0.29% | 23,900 | 214億9496万 | -0.17% |
| 04/19 | 2,447 | 2,451 | 2,356 | 2,402 | -1.68% | 45,400 | 214億3250万 | -0.29% |
| 04/18 | （IR情報）16:00 海外現地法人設立に関するお知らせ |
| 04/18 | 2,401 | 2,457 | 2,391 | 2,443 | +1.29% | 33,700 | 217億9833万 | +1.54% |
| 04/17 | 2,465 | 2,479 | 2,403 | 2,412 | -2.15% | 34,600 | 215億2173万 | +0.46% |
| 04/16 | 2,519 | 2,545 | 2,462 | 2,465 | -3.33% | 54,600 | 219億9464万 | +2.88% |
| 04/15 | 2,457 | 2,560 | 2,457 | 2,550 | +2.25% | 75,100 | 227億5307万 | +6.69% |
| 04/12 | 2,456 | 2,502 | 2,443 | 2,494 | +1.05% | 54,700 | 222億5340万 | +4.57% |
| 04/11 | 2,522 | 2,522 | 2,450 | 2,468 | -1.16% | 65,000 | 220億2140万 | +3.7% |
| 04/10 | 2,440 | 2,522 | 2,440 | 2,497 | +5.63% | 259,700 | 222億8016万 | +5.09% |
| 04/09 | （IR情報）16:30 特別利益及び特別損失の計上並びに通期業績予想の修正に関するお知らせ |
| 04/09 | 2,317 | 2,380 | 2,315 | 2,364 | +1.5% | 32,400 | 210億9344万 | -0.3% |
| 04/08 | 2,333 | 2,347 | 2,307 | 2,329 | +0.82% | 28,800 | 207億8114万 | -1.81% |
| 04/05 | 2,283 | 2,322 | 2,258 | 2,310 | -1.45% | 45,300 | 206億1161万 | -2.86% |
| 04/04 | 2,375 | 2,389 | 2,334 | 2,344 | -1.31% | 30,700 | 209億1498万 | -1.68% |
| 04/03 | 2,351 | 2,402 | 2,344 | 2,375 | -0.17% | 34,700 | 211億9159万 | -0.42% |
| 04/02 | 2,392 | 2,404 | 2,351 | 2,379 | -0.88% | 31,900 | 212億2728万 | -0.17% |
| 04/01 | 2,490 | 2,490 | 2,399 | 2,400 | -2.95% | 49,800 | 214億1466万 | +0.93% |
| 03/29 | 2,354 | 2,478 | 2,354 | 2,473 | +5.1% | 68,600 | 220億6602万 | +4.17% |
| 03/28 | 2,377 | 2,380 | 2,344 | 2,353 | -2.2% | 41,200 | 209億9528万 | -0.34% |
| 03/27 | 2,397 | 2,418 | 2,391 | 2,406 | +0.67% | 27,300 | 214億6819万 | +2.25% |
| 03/26 | 2,414 | 2,414 | 2,388 | 2,390 | -1.24% | 23,400 | 213億2543万 | +2.01% |
| 03/25 | 2,411 | 2,430 | 2,395 | 2,420 | -0.33% | 39,800 | 215億9311万 | +3.77% |
| 03/22 | 2,464 | 2,464 | 2,412 | 2,428 | -0.45% | 39,400 | 216億6449万 | +4.66% |
| 03/21 | 2,431 | 2,462 | 2,431 | 2,439 | +1.54% | 53,100 | 217億6264万 | +5.72% |
| 03/19 | 2,377 | 2,418 | 2,369 | 2,402 | +1.39% | 37,800 | 214億3250万 | +4.53% |
| 03/18 | 2,338 | 2,373 | 2,325 | 2,369 | +2.16% | 42,200 | 211億3805万 | +3.63% |
| 03/15 | 2,317 | 2,339 | 2,309 | 2,319 | -0.47% | 26,500 | 206億9191万 | +2.2% |
| 03/14 | 2,300 | 2,336 | 2,296 | 2,330 | +0.82% | 29,300 | 207億9006万 | +3.33% |
| 03/13 | 2,353 | 2,353 | 2,295 | 2,311 | +0.7% | 41,800 | 206億2053万 | +3.12% |
| 03/12 | 2,295 | 2,308 | 2,260 | 2,295 | -0.26% | 54,400 | 204億7776万 | +3.05% |
| 03/11 | 2,393 | 2,393 | 2,287 | 2,301 | -5.31% | 92,300 | 205億3130万 | +3.98% |
| 03/08 | 2,365 | 2,434 | 2,351 | 2,430 | +2.75% | 79,200 | 216億8234万 | +10.45% |
| 03/07 | 2,373 | 2,424 | 2,363 | 2,365 | -0.08% | 53,600 | 211億236万 | +8.44% |
| 03/06 | 2,370 | 2,389 | 2,350 | 2,367 | -0.42% | 53,300 | 211億2020万 | +9.33% |
| 03/05 | 2,365 | 2,397 | 2,330 | 2,377 | -0.92% | 67,300 | 212億943万 | +10.56% |
| 03/04 | 2,495 | 2,499 | 2,397 | 2,399 | -2.68% | 93,500 | 214億573万 | +12.47% |
| 03/01 | 2,491 | 2,492 | 2,429 | 2,465 | -0.28% | 95,600 | 219億9464万 | +16.6% |
| 02/29 | 2,393 | 2,509 | 2,383 | 2,472 | +4.52% | 339,200 | 220億5709万 | +18.22% |
| 02/28 | 2,316 | 2,365 | 2,310 | 2,365 | +2.43% | 76,700 | 211億236万 | +14.36% |
| 02/27 | 2,270 | 2,317 | 2,269 | 2,309 | +1.76% | 75,200 | 206億268万 | +12.63% |
| 02/26 | 2,323 | 2,333 | 2,269 | 2,269 | -1.56% | 88,200 | 202億4577万 | +11.55% |
| 02/22 | 2,240 | 2,323 | 2,228 | 2,305 | +7.71% | 223,100 | 205億6699万 | +14.22% |
| 02/21 | 2,158 | 2,158 | 2,128 | 2,140 | -0.83% | 33,300 | 190億9473万 | +6.95% |
| 02/20 | 2,150 | 2,164 | 2,145 | 2,158 | +0.37% | 35,000 | 192億5534万 | +8.44% |
| 02/19 | 2,131 | 2,150 | 2,130 | 2,150 | +1.18% | 28,100 | 191億8396万 | +8.53% |
| 02/16 | 2,106 | 2,133 | 2,100 | 2,125 | +0.9% | 65,900 | 189億6089万 | +7.81% |
| 02/15 | 2,131 | 2,135 | 2,101 | 2,106 | -0.61% | 32,700 | 187億9136万 | +7.34% |
| 02/14 | 2,153 | 2,172 | 2,112 | 2,119 | -3.24% | 58,300 | 189億736万 | +8.44% |
| 02/13 | 2,136 | 2,198 | 2,128 | 2,190 | +3.06% | 133,400 | 195億4087万 | +12.54% |
| 02/09 | 2,050 | 2,166 | 2,050 | 2,125 | +9.25% | 323,900 | 189億6089万 | +9.82% |
| 02/08 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,968 | 1,968 | 1,927 | 1,945 | -1.02% | 76,200 | 173億5479万 | +0.99% |
| 02/07 | 1,962 | 1,979 | 1,961 | 1,965 | +0.15% | 29,200 | 175億3325万 | +2.18% |
| 02/06 | 1,965 | 1,973 | 1,959 | 1,962 | -0.36% | 36,000 | 175億648万 | +2.24% |
| 02/05 | 1,960 | 1,975 | 1,960 | 1,969 | +0.61% | 28,200 | 175億6894万 | +2.82% |
| 02/02 | 1,969 | 1,969 | 1,945 | 1,957 | 0% | 26,400 | 174億6187万 | +2.46% |
| 02/01 | 1,969 | 1,971 | 1,954 | 1,957 | -0.76% | 30,800 | 174億6187万 | +2.73% |
| 01/31 | 1,961 | 1,973 | 1,953 | 1,972 | +0.41% | 19,900 | 175億9571万 | +3.73% |
| 01/30 | 1,982 | 1,985 | 1,961 | 1,964 | -0.91% | 27,300 | 175億2433万 | +3.59% |
| 01/29 | 1,967 | 1,988 | 1,967 | 1,982 | +1.59% | 39,000 | 176億8494万 | +4.76% |
| 01/26 | 1,925 | 1,956 | 1,925 | 1,951 | +1.14% | 57,500 | 174億833万 | +3.39% |
| 01/25 | 1,895 | 1,939 | 1,895 | 1,929 | +1.63% | 42,500 | 172億1203万 | +2.44% |
| 01/24 | 1,905 | 1,907 | 1,892 | 1,898 | 0% | 23,400 | 169億3542万 | +0.9% |
| 01/23 | 1,916 | 1,923 | 1,890 | 1,898 | -0.89% | 40,300 | 169億3542万 | +1.01% |
| 01/22 | 1,905 | 1,924 | 1,904 | 1,915 | +1.06% | 57,400 | 170億8711万 | +1.97% |
| 01/19 | （5%ルール）三井住友トラスト・アセットマネジメント（4.54%）日興アセットマネジメント（1.79%） |
| 01/19 | 1,873 | 1,899 | 1,862 | 1,895 | +1.17% | 71,800 | 169億865万 | +1.01% |
| 01/18 | 1,877 | 1,880 | 1,867 | 1,873 | -0.11% | 50,000 | 167億1235万 | -0.16% |
| 01/17 | 1,898 | 1,905 | 1,875 | 1,875 | -0.16% | 55,400 | 167億3020万 | -0.16% |
| 01/16 | 1,917 | 1,920 | 1,877 | 1,878 | -2.03% | 65,800 | 167億5697万 | -0.16% |
| 01/15 | 1,905 | 1,921 | 1,903 | 1,917 | +0.68% | 40,300 | 171億495万 | +1.7% |
| 01/12 | 1,918 | 1,922 | 1,893 | 1,904 | -0.16% | 60,300 | 169億8896万 | +0.9% |
| 01/11 | 1,917 | 1,917 | 1,905 | 1,907 | -0.05% | 52,500 | 170億1573万 | +0.85% |
| 01/10 | （5%ルール）りそなアセットマネジメント（3.65%） |
| 01/10 | 1,910 | 1,913 | 1,897 | 1,908 | -0.26% | 43,800 | 170億2465万 | +0.69% |
| 01/09 | 1,912 | 1,920 | 1,905 | 1,913 | +0.26% | 63,500 | 170億6926万 | +0.68% |
| 01/05 | 1,907 | 1,914 | 1,901 | 1,908 | +0.16% | 39,700 | 170億2465万 | +0.21% |
| 01/04 | 1,875 | 1,905 | 1,858 | 1,905 | +1.76% | 63,500 | 169億9788万 | -0.16% |
| 2023 |
| 12/29 | 1,874 | 1,880 | 1,862 | 1,872 | -0.11% | 29,500 | 167億343万 | -2.14% |
| 12/28 | 1,852 | 1,875 | 1,846 | 1,874 | +0.86% | 38,100 | 167億2128万 | -2.34% |
| 12/27 | 1,834 | 1,858 | 1,829 | 1,858 | +1.47% | 47,200 | 165億7851万 | -3.48% |
| 12/26 | 1,833 | 1,842 | 1,831 | 1,831 | -0.05% | 46,500 | 163億3760万 | -5.23% |
| 12/25 | 1,868 | 1,869 | 1,828 | 1,832 | -1.66% | 40,700 | 163億4652万 | -5.47% |
| 12/22 | 1,868 | 1,874 | 1,858 | 1,863 | +0.54% | 39,600 | 166億2312万 | -4.12% |
| 12/21 | 1,860 | 1,860 | 1,841 | 1,853 | -0.86% | 47,300 | 165億3390万 | -4.83% |
| 12/20 | 1,862 | 1,877 | 1,853 | 1,869 | +0.7% | 82,200 | 166億7666万 | -4.25% |
| 12/19 | 1,856 | 1,857 | 1,838 | 1,856 | +0.16% | 45,500 | 165億6067万 | -5.11% |
| 12/18 | （5%ルール）いちよしアセットマネジメント（3.96%） |
| 12/18 | 1,859 | 1,859 | 1,830 | 1,853 | -0.91% | 38,500 | 165億3390万 | -5.51% |
| 12/15 | 1,848 | 1,875 | 1,836 | 1,870 | +1.19% | 37,400 | 166億8558万 | -4.83% |
| 12/14 | 1,864 | 1,873 | 1,840 | 1,848 | -0.81% | 47,700 | 164億8928万 | -6.05% |
| 12/13 | 1,874 | 1,874 | 1,853 | 1,863 | -0.85% | 36,500 | 166億2312万 | -5.43% |
| 12/12 | 1,899 | 1,899 | 1,877 | 1,879 | -1% | 26,100 | 167億6589万 | -4.81% |
| 12/11 | 1,911 | 1,913 | 1,883 | 1,898 | -0.63% | 50,500 | 169億3542万 | -4% |
| 12/08 | 1,935 | 1,935 | 1,908 | 1,910 | -1.95% | 30,300 | 170億4250万 | -3.44% |
| 12/07 | 1,985 | 1,985 | 1,944 | 1,948 | -2.36% | 26,600 | 173億8156万 | -1.52% |
| 12/06 | 1,966 | 2,003 | 1,966 | 1,995 | +1.58% | 22,400 | 178億93万 | +0.91% |
| 12/05 | 2,005 | 2,005 | 1,964 | 1,964 | -2.04% | 19,400 | 175億2433万 | -0.46% |
| 12/04 | 2,030 | 2,030 | 1,991 | 2,005 | +0.4% | 19,200 | 178億9016万 | +1.78% |
| 12/01 | 2,032 | 2,033 | 1,997 | 1,997 | -1.58% | 19,400 | 178億1878万 | +1.63% |
| 11/30 | 2,003 | 2,029 | 2,000 | 2,029 | +0.84% | 16,200 | 181億431万 | +3.47% |
| 11/29 | 1,995 | 2,013 | 1,992 | 2,012 | +0.35% | 19,900 | 179億5262万 | +2.92% |
| 11/28 | 2,022 | 2,028 | 1,995 | 2,005 | -1.52% | 28,000 | 178億9016万 | +2.82% |
| 11/27 | 2,039 | 2,048 | 2,023 | 2,036 | +0.25% | 25,900 | 181億6676万 | +4.57% |
