| 2024 |
| 04/24 | 634 | 641 | 633 | 637 | +0.95% | 71,100 | 621億6962万 | -4.21% |
| 04/23 | 642 | 644 | 631 | 631 | -1.56% | 36,600 | 615億8404万 | -5.26% |
| 04/22 | 644 | 648 | 639 | 641 | +0.47% | 60,400 | 625億6001万 | -4.04% |
| 04/19 | 652 | 653 | 633 | 638 | -2.74% | 127,900 | 622億6722万 | -4.49% |
| 04/18 | 655 | 659 | 652 | 656 | +0.15% | 42,100 | 640億2397万 | -1.94% |
| 04/17 | 660 | 663 | 652 | 655 | -0.61% | 52,900 | 639億2638万 | -2.09% |
| 04/16 | 666 | 669 | 652 | 659 | -2.37% | 97,600 | 643億1677万 | -1.49% |
| 04/15 | 670 | 676 | 665 | 675 | +0.3% | 73,600 | 658億7833万 | +0.9% |
| 04/12 | 684 | 689 | 673 | 673 | -1.75% | 62,700 | 656億8313万 | +0.75% |
| 04/11 | 675 | 687 | 673 | 685 | +1.48% | 93,200 | 668億5430万 | +2.7% |
| 04/10 | 670 | 677 | 668 | 675 | +0.9% | 56,700 | 658億7833万 | +1.35% |
| 04/09 | 665 | 672 | 663 | 669 | +0.75% | 80,100 | 652億9274万 | +0.75% |
| 04/08 | 669 | 671 | 662 | 664 | -0.45% | 51,500 | 648億475万 | +0.15% |
| 04/05 | 664 | 672 | 660 | 667 | -0.89% | 67,300 | 650億9755万 | +0.76% |
| 04/04 | 667 | 675 | 666 | 673 | +1.05% | 75,600 | 656億8313万 | +1.66% |
| 04/03 | 660 | 672 | 660 | 666 | +0.15% | 64,800 | 649億9995万 | +0.76% |
| 04/02 | 673 | 673 | 662 | 665 | -1.48% | 88,800 | 649億235万 | +0.76% |
| 04/01 | 697 | 697 | 675 | 675 | -2.32% | 77,600 | 658億7833万 | +2.43% |
| 03/29 | 677 | 693 | 673 | 691 | +2.83% | 155,200 | 674億3989万 | +5.02% |
| 03/28 | 668 | 677 | 659 | 672 | -1.18% | 146,900 | 655億8554万 | +2.44% |
| 03/27 | 678 | 690 | 674 | 680 | +0.29% | 350,500 | 663億6632万 | +3.98% |
| 03/26 | 668 | 678 | 667 | 678 | +1.35% | 70,400 | 661億7112万 | +3.99% |
| 03/25 | 674 | 674 | 667 | 669 | -0.74% | 111,500 | 652億9274万 | +2.76% |
| 03/22 | 664 | 674 | 664 | 674 | +1.51% | 122,800 | 657億8073万 | +3.85% |
| 03/21 | 662 | 668 | 662 | 664 | 0% | 77,800 | 648億475万 | +2.63% |
| 03/19 | 662 | 664 | 658 | 664 | +0.3% | 46,100 | 648億475万 | +2.95% |
| 03/18 | 664 | 664 | 654 | 662 | +0.15% | 69,200 | 646億956万 | +2.8% |
| 03/15 | 663 | 663 | 655 | 661 | -0.45% | 58,200 | 645億1196万 | +2.96% |
| 03/14 | 659 | 666 | 655 | 664 | +1.37% | 97,900 | 648億475万 | +3.59% |
| 03/13 | 658 | 660 | 652 | 655 | 0% | 84,800 | 639億2638万 | +2.5% |
| 03/12 | 649 | 656 | 639 | 655 | +0.92% | 74,700 | 639億2638万 | +2.5% |
| 03/11 | 650 | 655 | 643 | 649 | -0.92% | 108,300 | 633億4079万 | +1.56% |
| 03/08 | 647 | 657 | 647 | 655 | +0.46% | 150,200 | 639億2638万 | +2.5% |
| 03/07 | 650 | 654 | 648 | 652 | +0.93% | 93,500 | 636億3358万 | +2.03% |
| 03/06 | 642 | 648 | 641 | 646 | +1.25% | 97,200 | 630億4800万 | +1.1% |
| 03/05 | 634 | 642 | 632 | 638 | +0.63% | 52,100 | 622億6722万 | -0.16% |
| 03/04 | 648 | 648 | 634 | 634 | -2.31% | 134,200 | 618億7683万 | -0.94% |
| 03/01 | 651 | 655 | 646 | 649 | -0.15% | 75,600 | 633億4079万 | +1.25% |
| 02/29 | 651 | 656 | 642 | 650 | 0% | 138,200 | 634億3839万 | +1.4% |
| 02/28 | 642 | 653 | 641 | 650 | +1.56% | 89,600 | 634億3839万 | +1.4% |
| 02/27 | 647 | 650 | 639 | 640 | -0.78% | 73,100 | 624億6241万 | -0.31% |
| 02/26 | 648 | 654 | 644 | 645 | +0.31% | 97,200 | 629億5040万 | +0.31% |
| 02/22 | 641 | 643 | 638 | 643 | -0.16% | 132,200 | 627億5521万 | 0% |
| 02/21 | 635 | 646 | 632 | 644 | +2.06% | 273,400 | 628億5280万 | 0% |
| 02/20 | 639 | 639 | 631 | 631 | -1.25% | 78,900 | 615億8404万 | -2.02% |
| 02/19 | 635 | 640 | 631 | 639 | +1.27% | 92,600 | 623億6482万 | -1.08% |
| 02/16 | 625 | 634 | 622 | 631 | +1.94% | 109,100 | 615億8404万 | -2.32% |
| 02/15 | 630 | 630 | 615 | 619 | -0.8% | 98,000 | 604億1287万 | -4.48% |
| 02/14 | 636 | 636 | 620 | 624 | -1.89% | 102,900 | 609億85万 | -3.85% |
| 02/13 | 631 | 637 | 626 | 636 | +2.42% | 134,900 | 620億7202万 | -2.15% |
| 02/09 | 629 | 629 | 621 | 621 | -0.96% | 105,400 | 606億806万 | -4.61% |
| 02/08 | 627 | 632 | 621 | 627 | +0.8% | 169,800 | 611億9365万 | -3.83% |
| 02/07 | 628 | 633 | 617 | 622 | -0.8% | 129,100 | 607億566万 | -4.75% |
| 02/06 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 649 | 654 | 610 | 627 | -3.83% | 325,200 | 611億9365万 | -4.27% |
| 02/05 | 653 | 654 | 648 | 652 | 0% | 68,100 | 636億3358万 | -0.61% |
| 02/02 | 651 | 656 | 650 | 652 | +0.15% | 58,800 | 636億3358万 | -0.61% |
| 02/01 | 646 | 653 | 646 | 651 | -0.15% | 65,600 | 635億3599万 | -0.76% |
| 01/31 | 649 | 653 | 645 | 652 | +0.15% | 55,100 | 636億3358万 | -0.61% |
| 01/30 | 657 | 657 | 649 | 651 | -0.91% | 65,400 | 635億3599万 | -0.61% |
| 01/29 | 649 | 658 | 649 | 657 | +1.39% | 54,500 | 641億2157万 | +0.31% |
| 01/26 | 654 | 655 | 648 | 648 | -1.97% | 87,600 | 632億4319万 | -0.92% |
| 01/25 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 01/25 | （IR情報）14:00 役員の異動に関するお知らせ |
| 01/25 | 650 | 661 | 650 | 661 | +1.38% | 145,400 | 645億1196万 | +1.07% |
| 01/24 | 655 | 659 | 650 | 652 | -0.61% | 92,800 | 636億3358万 | 0% |
| 01/23 | 668 | 669 | 656 | 656 | -1.5% | 107,400 | 640億2397万 | +0.77% |
| 01/22 | 665 | 670 | 663 | 666 | +0.3% | 59,500 | 649億9995万 | +2.62% |
| 01/19 | 663 | 664 | 658 | 664 | +0.45% | 84,800 | 648億475万 | +2.79% |
| 01/18 | 658 | 663 | 657 | 661 | +0.46% | 68,700 | 645億1196万 | +2.64% |
| 01/17 | 653 | 664 | 653 | 658 | +1.23% | 112,300 | 642億1917万 | +2.49% |
| 01/16 | 663 | 663 | 649 | 650 | -2.55% | 136,500 | 634億3839万 | +1.56% |
| 01/15 | 659 | 667 | 657 | 667 | +1.52% | 119,400 | 650億9755万 | +4.55% |
| 01/12 | 662 | 664 | 655 | 657 | -0.61% | 112,400 | 641億2157万 | +3.46% |
| 01/11 | 659 | 663 | 654 | 661 | +0.76% | 146,100 | 645億1196万 | +4.42% |
| 01/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 486,591株（0.49%）-0.01%義務消失 |
| 01/10 | 655 | 661 | 655 | 656 | +0.46% | 119,600 | 640億2397万 | +4.13% |
| 01/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 496,791株（0.5%）-0.01% |
| 01/09 | 650 | 654 | 648 | 653 | +0.46% | 84,900 | 637億3118万 | +4.15% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 498,991株（0.51%）+0.01% |
| 01/05 | 655 | 655 | 643 | 650 | -0.61% | 147,700 | 634億3839万 | +4% |
| 01/04 | 652 | 654 | 645 | 654 | -0.3% | 146,300 | 638億2878万 | +4.98% |
| 2023 |
| 12/29 | 658 | 661 | 652 | 656 | -0.46% | 131,600 | 640億2397万 | +5.81% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 491,291株（0.5%）新規 |
| 12/28 | 662 | 666 | 657 | 659 | 0% | 84,300 | 643億1677万 | +6.63% |
| 12/27 | 660 | 661 | 656 | 659 | +0.15% | 154,200 | 643億1677万 | +6.98% |
| 12/26 | 651 | 666 | 650 | 658 | +1.54% | 287,500 | 642億1917万 | +7.34% |
| 12/25 | 652 | 656 | 645 | 648 | +0.47% | 209,700 | 632億4319万 | +6.23% |
| 12/22 | 638 | 649 | 638 | 645 | +1.1% | 190,000 | 629億5040万 | +6.09% |
| 12/21 | 630 | 638 | 624 | 638 | +0.95% | 172,300 | 622億6722万 | +5.28% |
| 12/20 | 645 | 647 | 632 | 632 | -2.32% | 158,000 | 616億8163万 | +4.64% |
| 12/19 | 641 | 648 | 630 | 647 | +1.09% | 296,900 | 631億4560万 | +7.48% |
| 12/18 | 622 | 641 | 622 | 640 | +3.23% | 328,100 | 624億6241万 | +6.67% |
| 12/15 | 610 | 624 | 607 | 620 | +1.97% | 390,400 | 605億1046万 | +3.68% |
| 12/14 | 614 | 618 | 606 | 608 | -0.65% | 232,400 | 593億3929万 | +1.84% |
| 12/13 | 600 | 615 | 599 | 612 | +1.83% | 288,100 | 597億2968万 | +2.51% |
| 12/12 | 606 | 607 | 593 | 601 | -2.12% | 168,800 | 586億5611万 | +0.84% |
| 12/11 | 605 | 614 | 602 | 614 | +1.99% | 211,300 | 599億2488万 | +2.85% |
| 12/08 | 605 | 605 | 597 | 602 | -0.82% | 238,000 | 587億5371万 | +1.18% |
| 12/07 | 601 | 608 | 599 | 607 | +0.17% | 127,100 | 592億4170万 | +2.02% |
| 12/06 | 593 | 609 | 593 | 606 | +1.85% | 179,100 | 591億4410万 | +2.02% |
| 12/05 | 597 | 599 | 595 | 595 | -0.5% | 105,200 | 580億7053万 | +0.51% |
| 12/04 | 588 | 598 | 587 | 598 | +1.7% | 100,500 | 583億6332万 | +1.01% |
| 12/01 | 588 | 590 | 585 | 588 | -0.17% | 100,800 | 573億8734万 | -0.51% |
| 11/30 | 591 | 592 | 579 | 589 | -1.17% | 169,300 | 574億8494万 | -0.17% |
| 11/29 | 598 | 600 | 594 | 596 | -0.5% | 132,100 | 581億6812万 | +1.19% |
| 11/28 | 590 | 599 | 589 | 599 | +1.18% | 109,300 | 584億6092万 | +2.04% |
