| 2024 |
| 04/24 | 4,006 | 4,016 | 3,954 | 3,966 | -1% | 226,300 | 2617億5600万 | +1.85% |
| 04/23 | 3,979 | 4,050 | 3,978 | 4,006 | +0.93% | 281,500 | 2643億9600万 | +3.01% |
| 04/22 | 3,934 | 3,977 | 3,920 | 3,969 | +2.03% | 128,600 | 2619億5400万 | +2.29% |
| 04/19 | 3,935 | 3,949 | 3,832 | 3,890 | -1.27% | 184,900 | 2567億4000万 | +0.52% |
| 04/18 | 3,934 | 3,953 | 3,915 | 3,940 | +0.46% | 106,600 | 2600億4000万 | +1.99% |
| 04/17 | 3,970 | 3,989 | 3,912 | 3,922 | -1.06% | 137,900 | 2588億5200万 | +1.79% |
| 04/16 | 3,994 | 4,011 | 3,953 | 3,964 | -1.42% | 168,300 | 2616億2400万 | +3.09% |
| 04/15 | 4,005 | 4,027 | 3,965 | 4,021 | -0.25% | 166,200 | 2653億8600万 | +4.88% |
| 04/12 | 3,993 | 4,056 | 3,981 | 4,031 | +2.26% | 263,400 | 2660億4600万 | +5.44% |
| 04/11 | 3,900 | 3,947 | 3,877 | 3,942 | +0.03% | 237,300 | 2601億7200万 | +3.49% |
| 04/10 | 3,907 | 3,959 | 3,903 | 3,941 | +1.1% | 185,200 | 2601億600万 | +3.71% |
| 04/09 | 3,882 | 3,908 | 3,860 | 3,898 | +0.59% | 137,600 | 2650億6400万 | +2.93% |
| 04/08 | 3,845 | 3,888 | 3,828 | 3,875 | +1.12% | 207,500 | 2557億5000万 | +2.54% |
| 04/05 | （自社株買い）取締役会(2024年2月8日)での決議状況(取得期間2024年2月9日～2024年6月21日) |
| 04/05 | 3,800 | 3,838 | 3,790 | 3,832 | -0.08% | 180,200 | 2529億1200万 | +1.64% |
| 04/04 | 3,889 | 3,892 | 3,822 | 3,835 | -0.83% | 178,300 | 2531億1000万 | +1.97% |
| 04/03 | 3,792 | 3,890 | 3,777 | 3,867 | +1.92% | 332,900 | 2552億2200万 | +3.01% |
| 04/02 | 3,774 | 3,796 | 3,763 | 3,794 | +0.18% | 126,900 | 2504億400万 | +1.28% |
| 04/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 3,830 | 3,830 | 3,752 | 3,787 | -0.71% | 147,000 | 2575億1600万 | +1.23% |
| 03/29 | 3,765 | 3,831 | 3,756 | 3,814 | +1.57% | 143,300 | 2593億5200万 | +2.03% |
| 03/28 | 3,815 | 3,849 | 3,738 | 3,755 | -3.22% | 240,500 | 2553億4000万 | +0.59% |
| 03/27 | 3,907 | 3,911 | 3,865 | 3,880 | +0.36% | 230,200 | 2638億4000万 | +4.02% |
| 03/26 | 3,852 | 3,875 | 3,837 | 3,866 | +0.52% | 151,700 | 2628億8800万 | +3.81% |
| 03/25 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 03/25 | 3,900 | 3,901 | 3,846 | 3,846 | -1.05% | 175,500 | 2615億2800万 | +3.5% |
| 03/22 | 3,840 | 3,896 | 3,837 | 3,887 | +1.41% | 193,000 | 2643億1600万 | +4.94% |
| 03/21 | 3,858 | 3,864 | 3,813 | 3,833 | +0.21% | 254,700 | 2606億4400万 | +3.79% |
| 03/19 | 3,745 | 3,857 | 3,740 | 3,825 | +1.3% | 330,100 | 2601億 | +3.77% |
| 03/18 | 3,740 | 3,778 | 3,735 | 3,776 | +1.59% | 135,300 | 2567億6800万 | +2.69% |
| 03/15 | 3,700 | 3,734 | 3,692 | 3,717 | +0.05% | 195,400 | 2527億5600万 | +1.31% |
| 03/14 | 3,705 | 3,715 | 3,675 | 3,715 | +0.54% | 161,500 | 2526億2000万 | +1.39% |
| 03/13 | 3,737 | 3,740 | 3,681 | 3,695 | -0.62% | 106,600 | 2512億6000万 | +1.04% |
| 03/12 | 3,679 | 3,724 | 3,649 | 3,718 | +0.7% | 121,400 | 2528億2400万 | +1.78% |
| 03/11 | 3,738 | 3,758 | 3,661 | 3,692 | -1.76% | 223,100 | 2510億5600万 | +1.23% |
| 03/08 | 3,672 | 3,769 | 3,672 | 3,758 | +1.87% | 233,700 | 2555億4400万 | +3.19% |
| 03/07 | （自社株買い）取締役会(2024年2月8日)での決議状況(取得期間2024年2月9日～2024年6月21日) |
| 03/07 | 3,712 | 3,725 | 3,671 | 3,689 | -0.16% | 122,600 | 2508億5200万 | +1.46% |
| 03/06 | 3,625 | 3,715 | 3,625 | 3,695 | +1.76% | 220,700 | 2512億6000万 | +1.73% |
| 03/05 | 3,648 | 3,661 | 3,600 | 3,631 | -1.44% | 236,000 | 2469億800万 | +0.08% |
| 03/04 | 3,660 | 3,719 | 3,651 | 3,684 | +0.52% | 217,100 | 2505億1200万 | +1.6% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 3,613 | 3,683 | 3,607 | 3,665 | +1.83% | 238,000 | 2492億2000万 | +1.16% |
| 02/29 | 3,642 | 3,648 | 3,556 | 3,599 | -1.83% | 599,200 | 2447億3200万 | -0.64% |
| 02/28 | 3,660 | 3,684 | 3,644 | 3,666 | +0.16% | 175,200 | 2492億8800万 | +1.16% |
| 02/27 | 3,655 | 3,675 | 3,639 | 3,660 | -0.41% | 212,400 | 2488億8000万 | +1.08% |
| 02/26 | 3,720 | 3,748 | 3,669 | 3,675 | -0.62% | 163,000 | 2499億 | +1.58% |
| 02/22 | 3,722 | 3,733 | 3,678 | 3,698 | -0.03% | 235,500 | 2514億6400万 | +2.32% |
| 02/21 | 3,674 | 3,700 | 3,671 | 3,699 | +0.22% | 146,400 | 2515億3200万 | +2.47% |
| 02/20 | 3,709 | 3,715 | 3,666 | 3,691 | -0.73% | 230,400 | 2509億8800万 | +2.33% |
| 02/19 | 3,670 | 3,720 | 3,666 | 3,718 | +1.58% | 247,000 | 2528億2400万 | +3.16% |
| 02/16 | 3,576 | 3,671 | 3,567 | 3,660 | +2.81% | 277,700 | 2488億8000万 | +1.64% |
| 02/15 | 3,584 | 3,600 | 3,540 | 3,560 | -1% | 568,700 | 2420億8000万 | -1.17% |
| 02/14 | 3,662 | 3,676 | 3,565 | 3,596 | -1.8% | 330,500 | 2445億2800万 | -0.22% |
| 02/13 | 3,646 | 3,667 | 3,613 | 3,662 | +1.33% | 394,400 | 2490億1600万 | +1.58% |
| 02/09 | 3,716 | 3,723 | 3,611 | 3,614 | +1.06% | 772,000 | 2457億5200万 | +0.33% |
| 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 | （IR情報）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 |
| 02/08 | 3,560 | 3,605 | 3,522 | 3,576 | +0.03% | 350,800 | 2431億6800万 | -0.72% |
| 02/07 | 3,560 | 3,594 | 3,560 | 3,575 | +0.65% | 125,000 | 2431億 | -0.75% |
| 02/06 | 3,600 | 3,600 | 3,552 | 3,552 | -1.31% | 164,200 | 2415億3600万 | -1.39% |
| 02/05 | 3,571 | 3,600 | 3,560 | 3,599 | +0.78% | 201,700 | 2447億3200万 | -0.06% |
| 02/02 | 3,584 | 3,589 | 3,564 | 3,571 | +0.17% | 172,900 | 2428億2800万 | -0.7% |
| 02/01 | 3,593 | 3,595 | 3,554 | 3,565 | -1.19% | 159,200 | 2424億2000万 | -0.81% |
| 01/31 | 3,573 | 3,610 | 3,555 | 3,608 | +0.89% | 184,000 | 2453億4400万 | +0.45% |
| 01/30 | 3,606 | 3,606 | 3,574 | 3,576 | -0.53% | 142,000 | 2431億6800万 | -0.31% |
| 01/29 | 3,599 | 3,620 | 3,586 | 3,595 | +0.45% | 202,300 | 2444億6000万 | +0.31% |
| 01/26 | 3,614 | 3,618 | 3,575 | 3,579 | -1.21% | 162,200 | 2433億7200万 | -0.03% |
| 01/25 | 3,615 | 3,628 | 3,602 | 3,623 | -0.17% | 147,300 | 2463億6400万 | +1.29% |
| 01/24 | 3,649 | 3,656 | 3,611 | 3,629 | -0.58% | 189,300 | 2467億7200万 | +1.54% |
| 01/23 | 3,615 | 3,655 | 3,611 | 3,650 | +1.39% | 272,600 | 2482億 | +2.27% |
| 01/22 | 3,600 | 3,603 | 3,583 | 3,600 | +0.5% | 145,300 | 2448億 | +0.95% |
| 01/19 | 3,592 | 3,608 | 3,557 | 3,582 | +0.06% | 206,700 | 2435億7600万 | +0.45% |
| 01/18 | 3,600 | 3,618 | 3,580 | 3,580 | -0.56% | 174,000 | 2434億4000万 | +0.31% |
| 01/17 | 3,611 | 3,685 | 3,600 | 3,600 | -0.14% | 226,100 | 2448億 | +0.87% |
| 01/16 | 3,640 | 3,651 | 3,594 | 3,605 | -0.83% | 233,500 | 2451億4000万 | +0.92% |
| 01/15 | 3,625 | 3,640 | 3,616 | 3,635 | +0.22% | 261,500 | 2471億8000万 | +1.74% |
| 01/12 | 3,716 | 3,716 | 3,608 | 3,627 | -1.97% | 809,600 | 2466億3600万 | +1.57% |
| 01/11 | 3,821 | 3,828 | 3,697 | 3,700 | +2.46% | 1,282,700 | 2516億 | +3.55% |
| 01/10 | 3,599 | 3,624 | 3,583 | 3,611 | +0.33% | 156,800 | 2455億4800万 | +1.01% |
| 01/09 | 3,606 | 3,615 | 3,574 | 3,599 | -0.08% | 160,200 | 2447億3200万 | +0.56% |
| 01/05 | 3,599 | 3,615 | 3,573 | 3,602 | -0.06% | 161,900 | 2449億3600万 | +0.5% |
| 01/04 | 3,588 | 3,609 | 3,555 | 3,604 | +0.61% | 105,400 | 2450億7200万 | +0.39% |
| 2023 |
| 12/29 | 3,575 | 3,583 | 3,558 | 3,582 | +0.51% | 86,400 | 2435億7600万 | -0.39% |
| 12/28 | 3,533 | 3,570 | 3,530 | 3,564 | +0.71% | 69,400 | 2423億5200万 | -1.08% |
| 12/27 | 3,519 | 3,542 | 3,504 | 3,539 | +1.52% | 95,300 | 2406億5200万 | -1.97% |
| 12/26 | 3,495 | 3,505 | 3,478 | 3,486 | -0.37% | 70,300 | 2370億4800万 | -3.62% |
| 12/25 | 3,559 | 3,559 | 3,499 | 3,499 | -0.62% | 107,600 | 2379億3200万 | -3.56% |
| 12/22 | 3,509 | 3,531 | 3,500 | 3,521 | +0.89% | 114,800 | 2394億2800万 | -3.3% |
| 12/21 | 3,481 | 3,497 | 3,473 | 3,490 | -0.57% | 124,500 | 2373億2000万 | -4.46% |
| 12/20 | 3,500 | 3,530 | 3,494 | 3,510 | +0.49% | 142,900 | 2386億8000万 | -4.26% |
| 12/19 | 3,506 | 3,506 | 3,462 | 3,493 | -0.37% | 144,100 | 2375億2400万 | -5.03% |
| 12/18 | 3,500 | 3,529 | 3,456 | 3,506 | -0.9% | 150,000 | 2384億800万 | -5.01% |
| 12/15 | 3,498 | 3,551 | 3,486 | 3,538 | +0.94% | 285,100 | 2405億8400万 | -4.46% |
| 12/14 | 3,566 | 3,572 | 3,501 | 3,505 | -1.74% | 206,600 | 2383億4000万 | -5.53% |
| 12/13 | 3,630 | 3,630 | 3,558 | 3,567 | -1.22% | 162,700 | 2425億5600万 | -4.06% |
| 12/12 | 3,642 | 3,649 | 3,610 | 3,611 | -0.82% | 133,200 | 2455億4800万 | -3.06% |
| 12/11 | 3,665 | 3,665 | 3,615 | 3,641 | +1.14% | 155,700 | 2475億8800万 | -2.46% |
| 12/08 | 3,650 | 3,650 | 3,581 | 3,600 | -1.56% | 290,000 | 2448億 | -3.69% |
| 12/07 | 3,680 | 3,685 | 3,650 | 3,657 | +0.33% | 169,500 | 2486億7600万 | -2.35% |
| 12/06 | 3,587 | 3,649 | 3,581 | 3,645 | +1.53% | 239,100 | 2478億6000万 | -2.67% |
| 12/05 | 3,627 | 3,643 | 3,585 | 3,590 | -1.99% | 227,700 | 2441億2000万 | -4.14% |
| 12/04 | 3,721 | 3,726 | 3,661 | 3,663 | -2.14% | 114,400 | 2490億8400万 | -2.35% |
| 12/01 | 3,755 | 3,759 | 3,723 | 3,743 | +0.81% | 95,900 | 2545億2400万 | -0.24% |
| 11/30 | 3,729 | 3,744 | 3,707 | 3,713 | -0.32% | 248,100 | 2524億8400万 | -1.01% |
| 11/29 | 3,736 | 3,742 | 3,709 | 3,725 | -0.88% | 96,000 | 2533億 | -0.72% |
| 11/28 | 3,750 | 3,765 | 3,733 | 3,758 | +0.43% | 125,400 | 2555億4400万 | +0.16% |
