| 2024 |
| 04/24 | 371 | 376 | 371 | 372 | +0.54% | 43,500 | 110億8054万 | -6.06% |
| 04/23 | 372 | 372 | 367 | 370 | +0.54% | 25,200 | 110億2096万 | -6.8% |
| 04/22 | 368 | 373 | 365 | 368 | +0.55% | 35,100 | 109億6139万 | -8% |
| 04/19 | 376 | 377 | 361 | 366 | -3.17% | 67,600 | 109億182万 | -8.96% |
| 04/18 | 375 | 379 | 370 | 378 | +0.27% | 61,700 | 112億5925万 | -6.44% |
| 04/17 | 388 | 388 | 377 | 377 | -2.08% | 94,500 | 112億2947万 | -6.91% |
| 04/16 | 395 | 398 | 382 | 385 | -3.51% | 90,300 | 114億6776万 | -5.17% |
| 04/15 | 400 | 400 | 391 | 399 | +0.25% | 69,000 | 118億8477万 | -1.97% |
| 04/12 | 405 | 405 | 395 | 398 | -1.97% | 65,600 | 118億5498万 | -2.21% |
| 04/11 | 395 | 407 | 390 | 406 | +2.78% | 104,700 | 120億9327万 | +0.25% |
| 04/10 | 390 | 398 | 386 | 395 | +2.6% | 52,200 | 117億6562万 | -1.99% |
| 04/09 | 389 | 390 | 384 | 385 | -0.52% | 63,100 | 114億6776万 | -4.23% |
| 04/08 | 392 | 392 | 385 | 387 | -1.02% | 44,600 | 115億2733万 | -3.25% |
| 04/05 | 389 | 394 | 386 | 391 | 0% | 41,100 | 116億4648万 | -2.01% |
| 04/04 | 397 | 397 | 389 | 391 | -1.51% | 64,300 | 116億4648万 | -1.76% |
| 04/03 | 395 | 398 | 391 | 397 | 0% | 68,000 | 118億2520万 | +0.25% |
| 04/02 | 410 | 411 | 395 | 397 | -3.64% | 150,300 | 118億2520万 | +0.51% |
| 04/01 | 425 | 425 | 412 | 412 | -2.14% | 68,200 | 122億7199万 | +4.83% |
| 03/29 | 421 | 422 | 417 | 421 | +1.2% | 34,500 | 125億4007万 | +7.67% |
| 03/28 | 411 | 422 | 411 | 416 | -0.24% | 52,300 | 123億9114万 | +7.22% |
| 03/27 | 423 | 423 | 412 | 417 | 0% | 97,900 | 124億2092万 | +8.03% |
| 03/26 | 415 | 423 | 410 | 417 | +1.71% | 145,200 | 124億2092万 | +8.59% |
| 03/25 | 417 | 418 | 404 | 410 | -1.68% | 112,900 | 122億1242万 | +7.33% |
| 03/22 | 429 | 429 | 415 | 417 | -0.95% | 103,800 | 124億2092万 | +10.03% |
| 03/21 | 428 | 429 | 412 | 421 | +1.2% | 216,400 | 125億4007万 | +11.67% |
| 03/19 | 426 | 426 | 407 | 416 | -2.58% | 258,500 | 123億9114万 | +11.23% |
| 03/18 | 436 | 438 | 425 | 427 | -0.23% | 197,400 | 127億1879万 | +14.48% |
| 03/15 | 425 | 444 | 420 | 428 | +1.18% | 403,200 | 127億4857万 | +15.05% |
| 03/14 | 401 | 430 | 398 | 423 | +6.02% | 333,300 | 125億9964万 | +14.02% |
| 03/13 | （IR情報）12:00 株式の取得(子会社化)に関するお知らせ |
| 03/13 | 415 | 416 | 399 | 399 | -1.97% | 117,700 | 118億8477万 | +8.13% |
| 03/12 | 383 | 412 | 383 | 407 | +3.56% | 181,900 | 121億2306万 | +10.3% |
| 03/11 | 391 | 408 | 385 | 393 | -3.2% | 352,200 | 117億605万 | +6.5% |
| 03/08 | 373 | 428 | 370 | 406 | +13.73% | 1,471,500 | 120億9327万 | +10.03% |
| 03/07 | 357 | 361 | 351 | 357 | +0.56% | 44,800 | 106億3374万 | -2.99% |
| 03/06 | 350 | 357 | 350 | 355 | +0.85% | 37,100 | 105億7417万 | -3.79% |
| 03/05 | 354 | 355 | 350 | 352 | -0.28% | 32,500 | 104億8481万 | -4.86% |
| 03/04 | 360 | 360 | 353 | 353 | -1.67% | 40,800 | 105億1459万 | -4.85% |
| 03/01 | 357 | 360 | 355 | 359 | +1.13% | 30,200 | 106億9331万 | -3.49% |
| 02/29 | 355 | 358 | 355 | 355 | -0.56% | 15,000 | 105億7417万 | -4.83% |
| 02/28 | 358 | 362 | 355 | 357 | +0.28% | 64,300 | 106億3374万 | -4.55% |
| 02/27 | 357 | 360 | 356 | 356 | -0.28% | 30,400 | 106億395万 | -5.32% |
| 02/26 | 358 | 360 | 353 | 357 | +0.56% | 37,800 | 106億3374万 | -5.31% |
| 02/22 | 358 | 358 | 353 | 355 | -0.28% | 28,700 | 105億7417万 | -6.08% |
| 02/21 | 363 | 363 | 356 | 356 | -1.93% | 25,500 | 106億395万 | -6.07% |
| 02/20 | 360 | 367 | 358 | 363 | +0.83% | 51,500 | 108億1246万 | -4.72% |
| 02/19 | 359 | 362 | 357 | 360 | +0.84% | 34,100 | 107億2310万 | -5.76% |
| 02/16 | 360 | 360 | 355 | 357 | +0.56% | 43,000 | 106億3374万 | -6.79% |
| 02/15 | 358 | 360 | 355 | 355 | +0.85% | 47,600 | 105億7417万 | -7.55% |
| 02/14 | 360 | 362 | 352 | 352 | -2.76% | 84,600 | 104億8481万 | -8.57% |
| 02/13 | 365 | 371 | 357 | 362 | -7.65% | 245,300 | 107億8267万 | -6.22% |
| 02/09 | （IR情報）15:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 397 | 397 | 390 | 392 | -1.01% | 150,100 | 116億7626万 | +1.55% |
| 02/08 | 391 | 397 | 388 | 396 | +1.8% | 80,500 | 117億9541万 | +2.86% |
| 02/07 | 395 | 395 | 387 | 389 | -0.77% | 77,300 | 115億8690万 | +1.57% |
| 02/06 | 397 | 397 | 391 | 392 | -0.76% | 39,200 | 116億7626万 | +2.89% |
| 02/05 | 397 | 397 | 392 | 395 | 0% | 61,700 | 117億6562万 | +3.95% |
| 02/02 | 388 | 396 | 387 | 395 | +2.07% | 78,800 | 117億6562万 | +4.77% |
| 02/01 | 383 | 387 | 381 | 387 | +0.52% | 40,100 | 115億2733万 | +3.2% |
| 01/31 | 380 | 385 | 379 | 385 | +1.05% | 22,500 | 114億6776万 | +2.94% |
| 01/30 | 384 | 385 | 380 | 381 | -0.52% | 15,500 | 113億4861万 | +2.42% |
| 01/29 | 382 | 385 | 379 | 383 | +1.06% | 33,600 | 114億819万 | +3.23% |
| 01/26 | 380 | 385 | 378 | 379 | -0.26% | 47,400 | 112億8904万 | +2.71% |
| 01/25 | 382 | 384 | 378 | 380 | 0% | 54,100 | 113億1883万 | +3.26% |
| 01/24 | 388 | 390 | 379 | 380 | -1.55% | 90,100 | 113億1883万 | +3.83% |
| 01/23 | 391 | 393 | 383 | 386 | -2.28% | 132,700 | 114億9755万 | +6.04% |
| 01/22 | 391 | 399 | 390 | 395 | +1.8% | 100,900 | 117億6562万 | +8.82% |
| 01/19 | 389 | 392 | 385 | 388 | -0.26% | 74,200 | 115億5712万 | +7.48% |
| 01/18 | 381 | 390 | 381 | 389 | +1.04% | 51,400 | 115億8690万 | +8.36% |
| 01/17 | 391 | 395 | 382 | 385 | -1.03% | 103,900 | 114億6776万 | +7.84% |
| 01/16 | 399 | 399 | 389 | 389 | -1.52% | 115,500 | 115億8690万 | +9.58% |
| 01/15 | 395 | 400 | 388 | 395 | +1.28% | 205,300 | 117億6562万 | +11.58% |
| 01/12 | 380 | 390 | 380 | 390 | +3.72% | 195,100 | 116億1669万 | +10.8% |
| 01/11 | 378 | 384 | 376 | 376 | +0.53% | 134,200 | 111億9968万 | +7.12% |
| 01/10 | 375 | 378 | 373 | 374 | -0.53% | 67,300 | 111億4011万 | +6.86% |
| 01/09 | 372 | 377 | 369 | 376 | +2.73% | 151,700 | 111億9968万 | +7.74% |
| 01/05 | 366 | 368 | 361 | 366 | +0.83% | 89,300 | 109億182万 | +5.17% |
| 01/04 | 357 | 366 | 355 | 363 | +3.13% | 108,700 | 108億1246万 | +4.31% |
| 2023 |
| 12/29 | 354 | 356 | 349 | 352 | -0.56% | 29,500 | 104億8481万 | +1.15% |
| 12/28 | 345 | 354 | 345 | 354 | +2.61% | 54,800 | 105億4438万 | +1.43% |
| 12/27 | 347 | 357 | 345 | 345 | +1.47% | 177,700 | 102億7630万 | -1.15% |
| 12/26 | 341 | 344 | 340 | 340 | -0.29% | 51,200 | 101億2737万 | -2.86% |
| 12/25 | 348 | 348 | 341 | 341 | -2.01% | 31,700 | 101億5716万 | -2.85% |
| 12/22 | 344 | 349 | 343 | 348 | +0.87% | 48,200 | 103億6566万 | -0.85% |
| 12/21 | 345 | 349 | 341 | 345 | -1.15% | 65,900 | 102億7630万 | -1.71% |
| 12/20 | 345 | 350 | 344 | 349 | +1.75% | 91,600 | 103億9545万 | -0.85% |
| 12/19 | 342 | 346 | 341 | 343 | +1.18% | 69,200 | 102億1673万 | -2.56% |
| 12/18 | 343 | 344 | 338 | 339 | -1.45% | 48,300 | 100億9758万 | -3.69% |
| 12/15 | 340 | 344 | 338 | 344 | +1.18% | 59,800 | 102億4652万 | -2.55% |
| 12/14 | 339 | 341 | 336 | 340 | -0.58% | 53,200 | 101億2737万 | -3.95% |
| 12/13 | 340 | 342 | 337 | 342 | +0.59% | 43,500 | 101億8694万 | -3.39% |
| 12/12 | 341 | 342 | 339 | 340 | -0.29% | 43,400 | 101億2737万 | -4.23% |
| 12/11 | 342 | 345 | 340 | 341 | +0.29% | 48,600 | 101億5716万 | -3.94% |
| 12/08 | 347 | 347 | 340 | 340 | -2.3% | 74,200 | 101億2737万 | -4.23% |
| 12/07 | 353 | 354 | 348 | 348 | -1.42% | 39,500 | 103億6566万 | -1.97% |
| 12/06 | 354 | 356 | 353 | 353 | +0.28% | 34,500 | 105億1459万 | -0.56% |
| 12/05 | 357 | 358 | 352 | 352 | -1.4% | 42,600 | 104億8481万 | -0.56% |
| 12/04 | 359 | 363 | 356 | 357 | -0.28% | 55,600 | 106億3374万 | +0.85% |
| 12/01 | 354 | 358 | 350 | 358 | +1.13% | 79,400 | 106億6353万 | +1.42% |
| 11/30 | 360 | 360 | 352 | 354 | -0.84% | 54,200 | 105億4438万 | +0.28% |
| 11/29 | 362 | 362 | 356 | 357 | -1.38% | 41,700 | 106億3374万 | +1.13% |
| 11/28 | 362 | 363 | 355 | 362 | -0.28% | 71,000 | 107億8267万 | +2.84% |
