| 2024 |
| 04/19 | 361 | 362 | 345 | 346 | -4.16% | 36,000 | 27億3901万 | -9.9% |
| 04/18 | 356 | 366 | 356 | 361 | +0.84% | 9,200 | 28億5775万 | -6.48% |
| 04/17 | 381 | 381 | 356 | 358 | -4.02% | 47,800 | 28億3401万 | -7.49% |
| 04/16 | 388 | 388 | 371 | 373 | -3.62% | 29,100 | 29億5275万 | -3.87% |
| 04/15 | 383 | 389 | 382 | 387 | 0% | 9,900 | 30億6358万 | -0.51% |
| 04/12 | 390 | 390 | 384 | 387 | +0.52% | 11,800 | 30億6358万 | -0.51% |
| 04/11 | 387 | 387 | 381 | 385 | -0.77% | 5,800 | 30億4774万 | -1.03% |
| 04/10 | 390 | 390 | 382 | 388 | +0.26% | 15,300 | 30億7149万 | -0.51% |
| 04/09 | 390 | 390 | 379 | 387 | -0.26% | 21,600 | 30億6358万 | -1.02% |
| 04/08 | 385 | 388 | 381 | 388 | +0.78% | 8,900 | 30億7149万 | -1.02% |
| 04/05 | 381 | 393 | 381 | 385 | 0% | 16,400 | 30億4774万 | -2.04% |
| 04/04 | 376 | 388 | 376 | 385 | +3.49% | 23,300 | 30億4774万 | -2.28% |
| 04/03 | 378 | 383 | 370 | 372 | -3.38% | 24,200 | 29億4483万 | -6.06% |
| 04/02 | 391 | 395 | 376 | 385 | -2.04% | 38,100 | 30億4774万 | -3.27% |
| 04/01 | 394 | 400 | 389 | 393 | -0.76% | 23,800 | 31億1107万 | -1.75% |
| 03/29 | 396 | 401 | 391 | 396 | +1.02% | 15,900 | 31億3482万 | -1.25% |
| 03/28 | 397 | 397 | 385 | 392 | -0.76% | 10,300 | 31億316万 | -2.24% |
| 03/27 | 390 | 395 | 386 | 395 | +0.77% | 8,800 | 31億2691万 | -1.5% |
| 03/26 | 396 | 396 | 385 | 392 | -1.01% | 17,000 | 31億316万 | -2% |
| 03/25 | 399 | 399 | 390 | 396 | -0.75% | 15,900 | 31億3482万 | -0.5% |
| 03/22 | 394 | 399 | 391 | 399 | +1.27% | 18,500 | 31億5857万 | +1.01% |
| 03/21 | 399 | 399 | 390 | 394 | 0% | 20,500 | 31億1899万 | +0.25% |
| 03/19 | 380 | 394 | 380 | 394 | +3.68% | 30,400 | 31億1899万 | +0.51% |
| 03/18 | 396 | 407 | 380 | 380 | 0% | 77,900 | 30億816万 | -2.56% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 232,354株（2.93%）+0.18% |
| 03/15 | 389 | 389 | 376 | 380 | -2.31% | 23,300 | 30億816万 | -2.56% |
| 03/14 | 391 | 395 | 388 | 389 | -0.26% | 11,000 | 30億7941万 | 0% |
| 03/13 | 400 | 401 | 386 | 390 | -1.27% | 18,200 | 30億8732万 | +0.26% |
| 03/12 | 376 | 395 | 376 | 395 | +3.4% | 18,900 | 31億2691万 | +1.8% |
| 03/11 | 386 | 391 | 377 | 382 | -1.55% | 55,400 | 30億2399万 | -1.29% |
| 03/08 | 396 | 401 | 384 | 388 | -2.27% | 73,600 | 30億7149万 | +0.26% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,054株（2.75%）+0.17% |
| 03/07 | 417 | 417 | 397 | 397 | -3.87% | 47,800 | 31億4274万 | +2.85% |
| 03/06 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月16日～2024年3月31日) |
| 03/06 | 405 | 424 | 400 | 413 | +1.72% | 61,500 | 32億6940万 | +6.99% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,254株（2.58%）-0.14% |
| 03/05 | 404 | 409 | 401 | 406 | -0.49% | 31,900 | 32億1398万 | +5.73% |
| 03/04 | 411 | 416 | 405 | 408 | -1.45% | 58,000 | 32億2982万 | +6.53% |
| 03/01 | 427 | 427 | 406 | 414 | -0.96% | 55,500 | 32億7731万 | +8.38% |
| 02/29 | 424 | 425 | 412 | 418 | -2.34% | 55,400 | 33億898万 | +9.71% |
| 02/28 | 432 | 445 | 427 | 428 | +0.94% | 79,800 | 33億8814万 | +12.63% |
| 02/27 | 432 | 435 | 418 | 424 | -3.2% | 110,000 | 33億5648万 | +12.17% |
| 02/26 | （IR情報）16:45 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/26 | 410 | 440 | 410 | 438 | +7.88% | 144,400 | 34億6730万 | +16.18% |
| 02/26 | （空売り報告）Nomura International plc 124,226株（1.56%）-0.13% |
| 02/22 | 409 | 412 | 396 | 406 | 0% | 120,300 | 32億1398万 | +8.27% |
| 02/21 | 402 | 433 | 393 | 406 | +4.64% | 362,400 | 32億1398万 | +8.56% |
| 02/21 | （空売り報告）Nomura International plc 133,800株（1.69%）-0.03% |
| 02/20 | 376 | 418 | 375 | 388 | +3.47% | 268,200 | 30億7149万 | +4.02% |
| 02/19 | 345 | 380 | 345 | 375 | +10.62% | 139,300 | 29億6858万 | +0.54% |
| 02/16 | （IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/16 | 328 | 341 | 319 | 339 | +2.11% | 69,200 | 26億8360万 | -8.87% |
| 02/15 | （IR情報）15:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/15 | 336 | 338 | 314 | 332 | -4.87% | 110,300 | 26億2818万 | -10.99% |
| 02/14 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/14 | 353 | 357 | 348 | 349 | -1.97% | 28,700 | 27億6276万 | -6.93% |
| 02/13 | 359 | 360 | 352 | 356 | -1.11% | 28,300 | 28億1817万 | -5.07% |
| 02/09 | 363 | 366 | 360 | 360 | -1.37% | 17,200 | 28億4984万 | -4% |
| 02/08 | 367 | 367 | 356 | 365 | 0% | 20,400 | 28億8942万 | -2.67% |
| 02/07 | 373 | 373 | 365 | 365 | -2.41% | 27,300 | 28億8942万 | -2.14% |
| 02/06 | 381 | 381 | 372 | 374 | -1.58% | 24,900 | 29億6067万 | +0.54% |
| 02/05 | 379 | 380 | 373 | 380 | +1.6% | 15,000 | 30億816万 | +2.7% |
| 02/02 | 373 | 381 | 372 | 374 | +0.81% | 14,300 | 29億6067万 | +1.91% |
| 02/01 | 370 | 373 | 365 | 371 | -0.8% | 30,000 | 29億3692万 | +1.92% |
| 01/31 | 378 | 379 | 371 | 374 | -0.8% | 20,300 | 29億6067万 | +3.31% |
| 01/30 | 378 | 381 | 375 | 377 | 0% | 13,000 | 29億8441万 | +4.72% |
| 01/29 | 378 | 384 | 375 | 377 | -0.53% | 16,900 | 29億8441万 | +5.31% |
| 01/26 | 387 | 390 | 377 | 379 | -2.32% | 21,600 | 30億25万 | +6.16% |
| 01/25 | 389 | 389 | 377 | 388 | +1.31% | 22,900 | 30億7149万 | +8.99% |
| 01/24 | 386 | 390 | 382 | 383 | -0.78% | 33,900 | 30億3191万 | +7.89% |
| 01/24 | （空売り報告）Nomura International plc 136,296株（1.72%）+0.03% |
| 01/23 | 390 | 400 | 385 | 386 | -0.52% | 55,500 | 30億5566万 | +9.04% |
| 01/22 | 391 | 396 | 387 | 388 | -0.51% | 33,400 | 30億7149万 | +9.92% |
| 01/22 | （空売り報告）Nomura International plc 134,088株（1.69%）-0.02% |
| 01/19 | 399 | 399 | 383 | 390 | +0.78% | 56,000 | 30億8732万 | +11.11% |
| 01/18 | 379 | 395 | 379 | 387 | +2.38% | 65,400 | 30億6358万 | +10.57% |
| 01/18 | （空売り報告）Nomura International plc 135,484株（1.71%）+0.03% |
| 01/17 | 400 | 404 | 378 | 378 | -3.08% | 77,800 | 29億9233万 | +8.62% |
| 01/16 | 389 | 398 | 381 | 390 | +2.36% | 72,900 | 30億8732万 | +12.39% |
| 01/15 | 366 | 384 | 357 | 381 | +5.25% | 116,700 | 30億1608万 | +9.8% |
| 01/15 | （空売り報告）Nomura International plc 133,176株（1.68%）-0.04% |
| 01/12 | 365 | 367 | 354 | 362 | -1.63% | 50,900 | 28億6567万 | +4.62% |
| 01/11 | 360 | 368 | 357 | 368 | +1.94% | 32,400 | 29億1317万 | +6.05% |
| 01/10 | 359 | 361 | 353 | 361 | -0.28% | 21,400 | 28億5775万 | +4.03% |
| 01/09 | 356 | 364 | 353 | 362 | +3.72% | 53,700 | 28億6567万 | +4.02% |
| 01/05 | 358 | 362 | 348 | 349 | -3.06% | 82,200 | 27億6276万 | 0% |
| 01/05 | （空売り報告）Nomura International plc 136,298株（1.72%）+0.05% |
| 01/04 | 330 | 361 | 330 | 360 | +8.11% | 100,400 | 28億4984万 | +2.56% |
| 2023 |
| 12/29 | 319 | 334 | 316 | 333 | +4.39% | 77,200 | 26億3610万 | -5.67% |
| 12/29 | （空売り報告）Nomura International plc 132,972株（1.67%）+0.19% |
| 12/28 | 319 | 322 | 307 | 319 | -2.15% | 122,100 | 25億2527万 | -10.14% |
| 12/28 | （空売り報告）Nomura International plc 117,471株（1.48%）+0.18% |
| 12/27 | 307 | 350 | 307 | 326 | +5.84% | 444,400 | 25億8069万 | -8.68% |
| 12/26 | 301 | 310 | 301 | 308 | +1.32% | 60,200 | 24億3819万 | -14.21% |
| 12/25 | 317 | 317 | 302 | 304 | -2.88% | 89,800 | 24億653万 | -15.79% |
| 12/22 | 333 | 333 | 311 | 313 | -3.69% | 120,100 | 24億7777万 | -13.77% |
| 12/21 | 337 | 337 | 317 | 325 | -5.52% | 197,400 | 25億7277万 | -10.71% |
| 12/20 | 350 | 350 | 340 | 344 | -0.29% | 39,200 | 27億2318万 | -5.75% |
| 12/19 | 350 | 354 | 337 | 345 | -3.9% | 82,600 | 27億3109万 | -5.74% |
| 12/19 | （空売り報告）Nomura International plc 103,548株（1.3%）+0.1% |
| 12/18 | 365 | 365 | 357 | 359 | -1.64% | 25,900 | 28億4192万 | -2.18% |
| 12/15 | 352 | 366 | 352 | 365 | +3.69% | 24,300 | 28億8942万 | -0.82% |
| 12/14 | 361 | 365 | 352 | 352 | -1.68% | 42,800 | 27億8651万 | -4.35% |
| 12/13 | 345 | 362 | 341 | 358 | +5.29% | 76,900 | 28億3401万 | -3.24% |
| 12/12 | 352 | 358 | 337 | 340 | -2.86% | 83,600 | 26億9151万 | -8.36% |
| 12/11 | 355 | 366 | 350 | 350 | +0.57% | 52,600 | 27億7068万 | -6.17% |
| 12/08 | 360 | 360 | 348 | 348 | -4.13% | 46,400 | 27億5484万 | -6.95% |
| 12/07 | 369 | 373 | 362 | 363 | -2.42% | 43,700 | 28億7359万 | -2.94% |
| 12/06 | 376 | 377 | 370 | 372 | -0.8% | 21,100 | 29億4483万 | -0.53% |
| 12/06 | （空売り報告）Nomura International plc 95,630株（1.2%）+0.08% |
| 12/05 | （5%ルール）近藤繁（30.92%） |
| 12/05 | 383 | 386 | 370 | 375 | -2.09% | 44,200 | 29億6858万 | +0.54% |
| 12/04 | （5%ルール）近藤繁（30.93%） |
| 12/04 | 374 | 383 | 369 | 383 | +2.68% | 31,500 | 30億3191万 | +2.96% |
| 12/01 | 378 | 378 | 365 | 373 | -1.58% | 36,900 | 29億5275万 | +0.54% |
| 11/30 | 390 | 390 | 372 | 379 | -2.57% | 44,400 | 30億25万 | +2.43% |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 215,854株（2.72%）+0.11% |
| 11/29 | 391 | 403 | 388 | 389 | -2.02% | 44,200 | 30億7941万 | +5.14% |
| 11/28 | 407 | 416 | 386 | 397 | -1.49% | 101,700 | 31億4274万 | +7.59% |
| 11/28 | （空売り報告）Nomura International plc 89,097株（1.12%）+0.03% |
| 11/27 | 380 | 405 | 380 | 403 | +7.47% | 144,700 | 31億9024万 | +9.21% |
| 11/27 | （空売り報告）Nomura International plc 86,895株（1.09%）-0.01% |
| 11/24 | 373 | 375 | 371 | 375 | +1.35% | 11,300 | 29億6858万 | +1.9% |
| 11/24 | （空売り報告）Nomura International plc 87,495株（1.1%）+0.1% |
| 11/22 | 380 | 380 | 370 | 370 | -2.12% | 20,000 | 29億2900万 | +0.27% |
