| 2024 |
| 04/23 | 799 | 805 | 799 | 805 | +0.88% | 400 | 30億5360万 | +0.12% |
| 04/22 | 800 | 800 | 790 | 798 | +1.53% | 300 | 30億2705万 | -0.75% |
| 04/19 | 796 | 796 | 786 | 786 | -2.24% | 1,800 | 29億8153万 | -2.24% |
| 04/18 | 800 | 804 | 795 | 804 | +0.12% | 400 | 30億4981万 | -0.12% |
| 04/17 | 795 | 803 | 777 | 803 | +0.63% | 2,800 | 30億4601万 | -0.25% |
| 04/16 | 800 | 808 | 797 | 798 | -0.25% | 1,100 | 30億2705万 | -0.87% |
| 04/15 | 792 | 813 | 792 | 800 | -0.25% | 5,200 | 30億3464万 | -0.74% |
| 04/12 | 817 | 819 | 801 | 802 | -1.47% | 1,400 | 30億4222万 | -0.5% |
| 04/11 | 829 | 830 | 809 | 814 | -0.85% | 3,400 | 30億8774万 | +0.99% |
| 04/10 | 817 | 830 | 817 | 821 | +1.61% | 4,200 | 31億1429万 | +1.86% |
| 04/09 | 809 | 809 | 805 | 808 | +0.25% | 900 | 30億6498万 | +0.37% |
| 04/08 | 802 | 809 | 800 | 806 | +0.12% | 1,500 | 30億5739万 | +0.25% |
| 04/05 | 800 | 805 | 799 | 805 | -0.98% | 600 | 30億5360万 | +0.25% |
| 04/04 | 809 | 815 | 808 | 813 | +1.25% | 2,600 | 30億8395万 | +1.25% |
| 04/03 | 793 | 803 | 792 | 803 | -0.25% | 3,600 | 30億4601万 | +0.12% |
| 04/02 | 811 | 812 | 801 | 805 | -0.12% | 2,100 | 30億5360万 | +0.5% |
| 04/01 | 805 | 810 | 801 | 806 | -0.25% | 1,100 | 30億5739万 | +0.75% |
| 03/29 | 802 | 808 | 802 | 808 | -0.12% | 900 | 30億6498万 | +1.13% |
| 03/28 | （IR情報）15:30 支配株主等に関する事項について |
| 03/28 | 812 | 812 | 809 | 809 | +1.38% | 600 | 30億6877万 | +1.38% |
| 03/27 | 811 | 811 | 790 | 798 | -0.37% | 2,400 | 30億2705万 | +0.13% |
| 03/26 | 801 | 801 | 801 | 801 | +1.39% | 500 | 30億3843万 | +0.5% |
| 03/25 | 800 | 802 | 787 | 790 | -1.5% | 3,400 | 29億9670万 | -0.75% |
| 03/22 | 810 | 810 | 801 | 802 | +0.25% | 900 | 30億4222万 | +0.88% |
| 03/21 | 810 | 813 | 800 | 800 | -0.62% | 1,300 | 30億3464万 | +0.5% |
| 03/19 | 814 | 814 | 802 | 805 | -1.23% | 1,000 | 30億5360万 | +1.26% |
| 03/18 | 803 | 816 | 803 | 815 | +0.99% | 2,500 | 30億9153万 | +2.64% |
| 03/15 | 808 | 808 | 807 | 807 | -0.12% | 1,500 | 30億6119万 | +1.89% |
| 03/14 | 790 | 808 | 790 | 808 | +2.28% | 2,000 | 30億6498万 | +2.15% |
| 03/13 | 803 | 803 | 790 | 790 | -2.95% | 1,200 | 29億9670万 | 0% |
| 03/12 | 811 | 817 | 811 | 814 | +0.12% | 1,200 | 30億8774万 | +3.04% |
| 03/11 | 816 | 816 | 804 | 813 | +0.37% | 1,200 | 30億8395万 | +3.17% |
| 03/08 | 803 | 810 | 803 | 810 | +0.12% | 1,700 | 30億7257万 | +2.92% |
| 03/07 | 814 | 819 | 807 | 809 | -0.61% | 2,300 | 30億6877万 | +2.93% |
| 03/06 | 783 | 814 | 783 | 814 | +2.52% | 4,100 | 30億8774万 | +3.69% |
| 03/05 | 787 | 799 | 782 | 794 | +0.89% | 1,100 | 30億1188万 | +1.28% |
| 03/04 | 793 | 814 | 781 | 787 | +1.16% | 2,700 | 29億8532万 | +0.51% |
| 03/01 | 805 | 805 | 778 | 778 | -1.52% | 1,300 | 29億5118万 | -0.64% |
| 02/29 | 780 | 790 | 770 | 790 | -0.63% | 3,000 | 29億9670万 | +0.77% |
| 02/28 | 777 | 795 | 777 | 795 | +2.19% | 2,000 | 30億1567万 | +1.4% |
| 02/27 | 778 | 797 | 778 | 778 | +0.26% | 3,200 | 29億5118万 | -0.64% |
| 02/26 | 776 | 780 | 775 | 776 | -0.51% | 2,700 | 29億4360万 | -1.02% |
| 02/22 | 778 | 794 | 772 | 780 | 0% | 3,100 | 29億5877万 | -0.64% |
| 02/21 | 790 | 791 | 775 | 780 | -1.02% | 2,800 | 29億5877万 | -0.76% |
| 02/20 | 800 | 800 | 786 | 788 | -1.5% | 1,300 | 29億8912万 | +0.13% |
| 02/19 | 781 | 800 | 766 | 800 | +2.43% | 3,100 | 30億3464万 | +1.78% |
| 02/16 | 792 | 807 | 781 | 781 | +2.49% | 4,600 | 29億6256万 | -0.64% |
| 02/15 | （IR情報）11:00 2023年12月期決算説明会動画書き起こし |
| 02/15 | 795 | 795 | 759 | 762 | -7.52% | 15,900 | 28億9049万 | -3.05% |
| 02/14 | （IR情報）15:30 2023年12月期決算補足説明資料 |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:30 通期連結業績予想と実績値との差異及び通期個別業績実績値と前期実績値との差異並びに貸倒引当金繰入額の計上に関するお知らせ |
| 02/14 | （IR情報）15:30 代表取締役及び役員の異動に関するお知らせ |
| 02/14 | （IR情報）15:30 事業計画及び成長可能性に関する事項について |
| 02/14 | 778 | 827 | 775 | 824 | +5.91% | 7,600 | 31億2567万 | +4.7% |
| 02/13 | 775 | 788 | 774 | 778 | +0.39% | 2,800 | 29億5118万 | -0.89% |
| 02/09 | 775 | 785 | 775 | 775 | +0.52% | 1,000 | 29億3980万 | -1.15% |
| 02/08 | 774 | 781 | 771 | 771 | -0.39% | 900 | 29億2463万 | -1.66% |
| 02/07 | 785 | 785 | 774 | 774 | -1.4% | 1,700 | 29億3601万 | -1.28% |
| 02/06 | 798 | 799 | 784 | 785 | 0% | 3,200 | 29億7774万 | +0.38% |
| 02/05 | 798 | 799 | 777 | 785 | +0.26% | 1,800 | 29億7774万 | +0.77% |
| 02/02 | 781 | 783 | 775 | 783 | 0% | 1,100 | 29億7015万 | +0.9% |
| 02/01 | 785 | 791 | 783 | 783 | -0.25% | 500 | 29億7015万 | +1.29% |
| 01/31 | 785 | 793 | 785 | 785 | +0.38% | 1,500 | 29億7774万 | +1.82% |
| 01/30 | 789 | 789 | 780 | 782 | +0.26% | 1,800 | 29億6636万 | +1.82% |
| 01/29 | 780 | 780 | 775 | 780 | 0% | 500 | 29億5877万 | +1.96% |
| 01/26 | 790 | 799 | 779 | 780 | -0.76% | 2,000 | 29億5877万 | +2.09% |
| 01/25 | 787 | 790 | 785 | 786 | -1.13% | 2,000 | 29億8153万 | +3.15% |
| 01/24 | 788 | 798 | 783 | 795 | +0.89% | 800 | 30億1567万 | +4.61% |
| 01/23 | 795 | 799 | 783 | 788 | +0.25% | 700 | 29億8912万 | +3.96% |
| 01/22 | 797 | 799 | 786 | 786 | -0.51% | 700 | 29億8153万 | +3.97% |
| 01/19 | 802 | 802 | 780 | 790 | -1.5% | 3,000 | 29億9670万 | +4.77% |
| 01/18 | 794 | 806 | 789 | 802 | -0.62% | 1,600 | 30億4222万 | +6.51% |
| 01/17 | 800 | 808 | 781 | 807 | +1.38% | 8,900 | 30億6119万 | +7.6% |
| 01/16 | 797 | 798 | 783 | 796 | +1.53% | 1,100 | 30億1946万 | +6.42% |
| 01/15 | 787 | 790 | 782 | 784 | -0.25% | 2,200 | 29億7394万 | +5.09% |
| 01/12 | 787 | 787 | 777 | 786 | +0.77% | 1,100 | 29億8153万 | +5.5% |
| 01/11 | 780 | 781 | 773 | 780 | 0% | 2,800 | 29億5877万 | +4.84% |
| 01/10 | 776 | 780 | 772 | 780 | +0.52% | 1,400 | 29億5877万 | +4.98% |
| 01/09 | 767 | 776 | 765 | 776 | +0.65% | 1,800 | 29億4360万 | +4.58% |
| 01/05 | 771 | 777 | 759 | 771 | -0.52% | 6,500 | 29億2463万 | +4.05% |
| 01/04 | 752 | 775 | 752 | 775 | +3.06% | 2,000 | 29億3980万 | +4.59% |
| 2023 |
| 12/29 | 740 | 757 | 736 | 752 | +1.9% | 4,200 | 28億5256万 | +1.48% |
| 12/28 | 718 | 778 | 718 | 738 | +3.94% | 6,000 | 27億9945万 | -0.54% |
| 12/27 | 708 | 716 | 705 | 710 | -0.28% | 13,400 | 26億9324万 | -4.31% |
| 12/26 | 710 | 714 | 705 | 712 | -0.14% | 10,500 | 27億82万 | -4.3% |
| 12/25 | 710 | 713 | 702 | 713 | +0.14% | 12,300 | 27億462万 | -4.42% |
| 12/22 | 715 | 718 | 708 | 712 | -0.42% | 8,600 | 27億82万 | -4.81% |
| 12/21 | 715 | 716 | 711 | 715 | -0.69% | 7,100 | 27億1220万 | -4.54% |
| 12/20 | 730 | 730 | 717 | 720 | -1.91% | 10,000 | 27億3117万 | -4.13% |
| 12/19 | 735 | 735 | 725 | 734 | -0.81% | 4,900 | 27億8428万 | -2.52% |
| 12/18 | 735 | 740 | 734 | 740 | +0.68% | 3,300 | 28億704万 | -1.99% |
| 12/15 | 736 | 744 | 732 | 735 | -0.68% | 3,400 | 27億8807万 | -2.78% |
| 12/14 | 743 | 743 | 740 | 740 | -1.2% | 1,900 | 28億704万 | -2.25% |
| 12/13 | 738 | 749 | 738 | 749 | +0.67% | 4,700 | 28億4118万 | -1.19% |
| 12/12 | 745 | 745 | 740 | 744 | -0.13% | 3,700 | 28億2221万 | -1.98% |
| 12/11 | 743 | 749 | 740 | 745 | -0.13% | 3,000 | 28億2600万 | -1.97% |
| 12/08 | 746 | 749 | 744 | 746 | -0.8% | 3,300 | 28億2980万 | -1.84% |
| 12/07 | 747 | 753 | 747 | 752 | 0% | 5,600 | 28億5256万 | -1.05% |
| 12/06 | 751 | 758 | 749 | 752 | +0.13% | 6,900 | 28億5256万 | -0.92% |
| 12/05 | 754 | 754 | 751 | 751 | -0.92% | 2,500 | 28億4876万 | -1.05% |
| 12/04 | 754 | 760 | 754 | 758 | -1.17% | 1,400 | 28億7532万 | -0.13% |
| 12/01 | 760 | 767 | 757 | 767 | +2.27% | 5,000 | 29億946万 | +1.05% |
| 11/30 | 755 | 758 | 750 | 750 | -0.53% | 38,200 | 28億4497万 | -1.06% |
| 11/29 | 757 | 759 | 751 | 754 | -1.05% | 2,600 | 28億6014万 | -0.53% |
| 11/28 | 759 | 762 | 756 | 762 | -0.52% | 2,100 | 28億9049万 | +0.53% |
| 11/27 | 765 | 766 | 762 | 766 | -0.91% | 800 | 29億566万 | +1.06% |
