| 2023 |
| 05/26 | 1,093 | 1,093 | 1,064 | 1,065 | -2.29% | 167,700 | 1412億2381万 | +0.28% |
| 05/25 | 1,086 | 1,094 | 1,082 | 1,090 | +0.18% | 148,900 | 1445億3893万 | +2.73% |
| 05/24 | 1,088 | 1,095 | 1,086 | 1,088 | -0.46% | 95,500 | 1442億7372万 | +2.74% |
| 05/23 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 05/23 | 1,101 | 1,106 | 1,091 | 1,093 | -0.64% | 144,400 | 1449億3674万 | +3.5% |
| 05/22 | 1,083 | 1,101 | 1,081 | 1,100 | +1.48% | 116,700 | 1458億6497万 | +4.46% |
| 05/19 | 1,080 | 1,088 | 1,071 | 1,084 | +0.46% | 163,800 | 1437億4330万 | +3.34% |
| 05/18 | 1,078 | 1,080 | 1,066 | 1,079 | +0.56% | 149,800 | 1430億8028万 | +3.15% |
| 05/17 | 1,069 | 1,077 | 1,067 | 1,073 | 0% | 102,900 | 1422億8465万 | +2.98% |
| 05/16 | 1,079 | 1,079 | 1,053 | 1,073 | -0.19% | 129,300 | 1422億8465万 | +3.27% |
| 05/15 | 1,063 | 1,079 | 1,063 | 1,075 | +2.09% | 213,300 | 1425億4986万 | +3.86% |
| 05/12 | （IR情報）16:30 株式給付信託( BBT )への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 05/12 | （IR情報）16:00 2023年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,065 | 1,065 | 1,044 | 1,053 | +0.67% | 152,200 | 1396億3256万 | +2.03% |
| 05/11 | 1,047 | 1,055 | 1,046 | 1,046 | -1.41% | 103,000 | 1387億433万 | +1.45% |
| 05/10 | 1,066 | 1,070 | 1,058 | 1,061 | -0.75% | 112,800 | 1406億9339万 | +3.11% |
| 05/09 | 1,063 | 1,072 | 1,061 | 1,069 | +0.19% | 117,300 | 1417億5423万 | +4.09% |
| 05/08 | 1,065 | 1,076 | 1,060 | 1,067 | -0.09% | 99,100 | 1414億8902万 | +4.3% |
| 05/02 | 1,086 | 1,087 | 1,068 | 1,068 | -0.84% | 156,200 | 1416億2163万 | +4.6% |
| 05/01 | 1,071 | 1,077 | 1,069 | 1,077 | +1.7% | 115,700 | 1428億1507万 | +5.9% |
| 04/28 | 1,055 | 1,063 | 1,054 | 1,059 | +1.83% | 163,000 | 1404億2819万 | +4.44% |
| 04/27 | 1,027 | 1,040 | 1,025 | 1,040 | +1.17% | 157,800 | 1379億870万 | +2.97% |
| 04/26 | 1,035 | 1,035 | 1,026 | 1,028 | -1.53% | 109,500 | 1363億1745万 | +1.98% |
| 04/25 | 1,046 | 1,057 | 1,042 | 1,044 | +0.58% | 105,300 | 1384億3912万 | +3.78% |
| 04/24 | 1,031 | 1,040 | 1,030 | 1,038 | +0.78% | 95,400 | 1376億4349万 | +3.59% |
| 04/21 | 1,022 | 1,036 | 1,021 | 1,030 | +0.68% | 81,000 | 1365億8265万 | +3% |
| 04/20 | 1,019 | 1,029 | 1,016 | 1,023 | -0.58% | 88,400 | 1356億5442万 | +2.61% |
| 04/19 | 1,037 | 1,037 | 1,026 | 1,029 | -1.06% | 101,400 | 1364億5005万 | +3.42% |
| 04/18 | 1,037 | 1,047 | 1,032 | 1,040 | +0.87% | 145,800 | 1379億870万 | +4.73% |
| 04/17 | 1,030 | 1,034 | 1,027 | 1,031 | +0.78% | 96,700 | 1367億1526万 | +3.93% |
| 04/14 | 1,020 | 1,027 | 1,017 | 1,023 | +0.89% | 141,900 | 1356億5442万 | +3.13% |
| 04/13 | 1,007 | 1,015 | 1,001 | 1,014 | +0.5% | 94,500 | 1344億6098万 | +2.11% |
| 04/12 | 999 | 1,014 | 996 | 1,009 | +1.71% | 119,500 | 1337億9796万 | +1.61% |
| 04/11 | 1,000 | 1,000 | 987 | 992 | +0.2% | 85,400 | 1315億4368万 | -0.2% |
| 04/10 | 996 | 998 | 986 | 990 | +0.41% | 65,600 | 1312億7847万 | -0.5% |
| 04/07 | 978 | 989 | 978 | 986 | +1.02% | 76,600 | 1307億4806万 | -1.1% |
| 04/06 | 981 | 985 | 972 | 976 | -2.01% | 124,100 | 1294億2201万 | -2.2% |
| 04/05 | 1,019 | 1,019 | 995 | 996 | -3.49% | 146,400 | 1320億7410万 | -0.3% |
| 04/04 | 1,013 | 1,033 | 1,013 | 1,032 | +1.67% | 203,800 | 1368億4786万 | +3.2% |
| 04/03 | 1,007 | 1,016 | 999 | 1,015 | +2.32% | 149,500 | 1345億9359万 | +1.6% |
| 03/31 | 992 | 999 | 989 | 992 | +0.92% | 167,900 | 1315億4368万 | -0.5% |
| 03/30 | 990 | 990 | 976 | 983 | -2.29% | 128,300 | 1303億5024万 | -1.31% |
| 03/29 | 993 | 1,009 | 988 | 1,006 | +2.34% | 207,300 | 1334億15万 | +1.11% |
| 03/28 | 987 | 988 | 983 | 983 | +0.31% | 94,300 | 1303億5024万 | -1.01% |
| 03/27 | 990 | 990 | 977 | 980 | +0.51% | 99,800 | 1299億5243万 | -1.11% |
| 03/24 | 978 | 986 | 969 | 975 | -0.41% | 127,300 | 1292億8941万 | -1.42% |
| 03/23 | 961 | 979 | 960 | 979 | +0.31% | 98,300 | 1298億1982万 | -0.91% |
| 03/22 | 985 | 985 | 974 | 976 | +1.24% | 138,500 | 1294億2201万 | -1.01% |
| 03/20 | 955 | 965 | 955 | 964 | -0.1% | 140,300 | 1278億3076万 | -2.03% |
| 03/17 | 979 | 983 | 964 | 965 | +0.1% | 171,100 | 1279億6336万 | -1.93% |
| 03/16 | 955 | 964 | 950 | 964 | -2.23% | 157,800 | 1278億3076万 | -1.93% |
| 03/15 | 981 | 992 | 978 | 986 | +1.54% | 109,800 | 1307億4806万 | +0.41% |
| 03/14 | 981 | 986 | 962 | 971 | -3% | 152,600 | 1287億5899万 | -0.92% |
| 03/13 | 1,020 | 1,021 | 998 | 1,001 | -3.19% | 146,900 | 1327億3712万 | +2.35% |
| 03/10 | 1,027 | 1,039 | 1,027 | 1,034 | -1.24% | 269,000 | 1371億1307万 | +6.05% |
| 03/09 | 1,039 | 1,047 | 1,036 | 1,047 | +1.16% | 138,200 | 1388億3693万 | +7.83% |
| 03/08 | 1,027 | 1,035 | 1,022 | 1,035 | +1.37% | 172,400 | 1372億4568万 | +7.03% |
| 03/07 | 1,023 | 1,028 | 1,019 | 1,021 | 0% | 130,700 | 1353億8921万 | +5.91% |
| 03/06 | 1,026 | 1,028 | 1,016 | 1,021 | -0.58% | 124,300 | 1353億8921万 | +6.24% |
| 03/03 | 1,022 | 1,038 | 1,017 | 1,027 | +1.18% | 211,700 | 1361億8484万 | +7.2% |
| 03/02 | 1,020 | 1,020 | 1,012 | 1,015 | 0% | 127,100 | 1345億9359万 | +6.39% |
| 03/01 | 1,006 | 1,015 | 997 | 1,015 | -0.29% | 175,700 | 1345億9359万 | +6.62% |
| 02/28 | 993 | 1,018 | 988 | 1,018 | +2.83% | 381,900 | 1349億9140万 | +7.27% |
| 02/27 | 991 | 993 | 983 | 990 | +0.92% | 103,900 | 1312億7847万 | +4.54% |
| 02/24 | 968 | 985 | 967 | 981 | +2.19% | 254,000 | 1300億8503万 | +3.92% |
| 02/22 | 956 | 966 | 956 | 960 | 0% | 164,700 | 1273億34万 | +1.91% |
| 02/21 | 948 | 960 | 948 | 960 | +1.37% | 111,800 | 1273億34万 | +2.02% |
| 02/20 | 941 | 951 | 940 | 947 | +1.72% | 124,100 | 1255億7648万 | +0.74% |
| 02/17 | 932 | 938 | 926 | 931 | -1.38% | 139,300 | 1234億5481万 | -0.75% |
| 02/16 | 947 | 949 | 941 | 944 | +0.75% | 59,500 | 1251億7867万 | +0.64% |
| 02/15 | 950 | 950 | 934 | 937 | -0.85% | 64,800 | 1242億5043万 | 0% |
| 02/14 | 947 | 947 | 940 | 945 | +1.39% | 53,500 | 1253億1127万 | +0.85% |
| 02/13 | 940 | 941 | 930 | 932 | -0.96% | 64,500 | 1235億8741万 | -0.43% |
| 02/10 | 930 | 944 | 930 | 941 | 0% | 110,400 | 1247億8085万 | +0.64% |
| 02/09 | 936 | 948 | 936 | 941 | -0.42% | 64,000 | 1247億8085万 | +0.75% |
| 02/08 | 941 | 955 | 936 | 945 | +1.5% | 106,200 | 1253億1127万 | +1.29% |
| 02/07 | （IR情報）16:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 937 | 939 | 931 | 931 | -0.11% | 92,700 | 1234億5481万 | -0.21% |
| 02/06 | 931 | 937 | 927 | 932 | +0.98% | 99,800 | 1235億8741万 | -0.11% |
| 02/03 | 925 | 925 | 916 | 923 | -1.07% | 174,600 | 1223億9397万 | -1.18% |
| 02/02 | 950 | 950 | 930 | 933 | -1.79% | 153,900 | 1237億2002万 | -0.11% |
| 02/01 | 957 | 960 | 948 | 950 | -0.52% | 92,200 | 1259億7429万 | +1.71% |
| 01/31 | 945 | 958 | 945 | 955 | +1.6% | 142,000 | 1266億3732万 | +2.36% |
| 01/30 | 940 | 945 | 939 | 940 | -0.63% | 181,000 | 1246億4825万 | +0.86% |
| 01/27 | 948 | 950 | 944 | 946 | +0.11% | 88,000 | 1254億4387万 | +1.5% |
| 01/26 | 956 | 957 | 944 | 945 | -0.63% | 98,200 | 1253億1127万 | +1.39% |
| 01/25 | 952 | 956 | 950 | 951 | -0.73% | 88,400 | 1261億690万 | +2.04% |
| 01/24 | 954 | 962 | 952 | 958 | +1.16% | 108,700 | 1270億3513万 | +2.68% |
| 01/23 | 944 | 947 | 936 | 947 | +1.83% | 87,900 | 1255億7648万 | +1.5% |
| 01/20 | 932 | 935 | 930 | 930 | -0.11% | 43,700 | 1233億2220万 | -0.32% |
| 01/19 | 928 | 934 | 925 | 931 | -0.64% | 93,500 | 1234億5481万 | -0.32% |
| 01/18 | 928 | 944 | 921 | 937 | +1.3% | 74,900 | 1242億5043万 | +0.21% |
| 01/17 | 924 | 928 | 917 | 925 | +1.43% | 69,600 | 1226億5918万 | -1.07% |
| 01/16 | 910 | 918 | 910 | 912 | -0.76% | 66,300 | 1209億3532万 | -2.56% |
| 01/13 | 918 | 928 | 915 | 919 | -0.76% | 96,700 | 1218億6355万 | -2.03% |
| 01/12 | 926 | 928 | 921 | 926 | +0.33% | 57,100 | 1227億9178万 | -1.38% |
| 01/11 | 925 | 930 | 922 | 923 | +0.76% | 60,100 | 1223億9397万 | -1.91% |
| 01/10 | 929 | 931 | 914 | 916 | -0.54% | 75,800 | 1214億6574万 | -2.76% |
| 01/06 | 915 | 922 | 915 | 921 | 0% | 77,500 | 1221億2876万 | -2.54% |
| 01/05 | 912 | 921 | 908 | 921 | +0.44% | 95,200 | 1221億2876万 | -2.85% |
| 01/04 | 926 | 927 | 916 | 917 | -2.24% | 131,600 | 1215億9834万 | -3.58% |
| 2022 |
| 12/30 | 942 | 945 | 933 | 938 | -0.21% | 80,100 | 1243億8304万 | -1.78% |
| 12/29 | 932 | 940 | 926 | 940 | -0.21% | 95,300 | 1246億4825万 | -1.98% |
| 12/28 | 934 | 942 | 926 | 942 | +0.86% | 86,600 | 1249億1346万 | -2.08% |
| 12/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.47%） |
