| 2024 |
| 04/24 | 725 | 731 | 724 | 728 | +0.28% | 134,900 | 537億9657万 | -3.83% |
| 04/23 | 728 | 731 | 725 | 726 | 0% | 90,200 | 536億4878万 | -4.47% |
| 04/22 | 730 | 731 | 721 | 726 | +1.11% | 153,500 | 536億4878万 | -4.72% |
| 04/19 | 735 | 735 | 713 | 718 | -2.31% | 173,300 | 530億5761万 | -5.9% |
| 04/18 | 731 | 740 | 726 | 735 | +0.68% | 91,300 | 543億1385万 | -3.92% |
| 04/17 | 750 | 752 | 730 | 730 | -2.67% | 141,900 | 539億4437万 | -4.58% |
| 04/16 | 751 | 758 | 748 | 750 | -1.45% | 196,900 | 554億2230万 | -2.09% |
| 04/15 | 751 | 761 | 748 | 761 | +0.26% | 151,400 | 562億3516万 | -0.65% |
| 04/12 | 768 | 768 | 758 | 759 | -1.04% | 105,000 | 560億8736万 | -0.91% |
| 04/11 | 761 | 767 | 757 | 767 | -0.39% | 134,700 | 566億7853万 | +0.26% |
| 04/10 | 763 | 773 | 761 | 770 | +1.05% | 216,700 | 569億22万 | +0.65% |
| 04/09 | 754 | 763 | 750 | 762 | +1.87% | 101,500 | 563億905万 | -0.26% |
| 04/08 | 753 | 754 | 740 | 748 | -0.53% | 160,400 | 552億7450万 | -1.97% |
| 04/05 | 746 | 753 | 743 | 752 | 0% | 132,600 | 555億7009万 | -1.57% |
| 04/04 | 757 | 759 | 750 | 752 | +0.53% | 139,600 | 555億7009万 | -1.57% |
| 04/03 | 740 | 753 | 736 | 748 | +0.4% | 199,600 | 552億7450万 | -2.09% |
| 04/02 | 764 | 765 | 744 | 745 | -2.36% | 147,400 | 550億5281万 | -2.49% |
| 04/01 | 775 | 779 | 762 | 763 | -1.04% | 202,100 | 563億8295万 | -0.13% |
| 03/29 | 775 | 777 | 764 | 771 | -0.26% | 148,800 | 569億7412万 | +1.05% |
| 03/28 | 765 | 779 | 760 | 773 | -1.4% | 318,800 | 571億2191万 | +1.58% |
| 03/27 | 791 | 792 | 784 | 784 | -0.76% | 588,400 | 579億3477万 | +3.16% |
| 03/26 | 786 | 793 | 782 | 790 | -0.25% | 242,800 | 583億7815万 | +4.22% |
| 03/25 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.35%） |
| 03/25 | 791 | 797 | 788 | 792 | -0.25% | 275,000 | 585億2594万 | +4.9% |
| 03/22 | 791 | 794 | 784 | 794 | +0.25% | 246,700 | 586億7374万 | +5.73% |
| 03/21 | 791 | 800 | 790 | 792 | +1.28% | 298,800 | 585億2594万 | +5.88% |
| 03/19 | （IR情報）16:00 役員人事に関するお知らせ |
| 03/19 | 770 | 782 | 768 | 782 | +0.9% | 236,400 | 577億8698万 | +4.83% |
| 03/18 | 776 | 779 | 771 | 775 | +1.17% | 206,100 | 572億6971万 | +4.17% |
| 03/15 | 759 | 767 | 756 | 766 | +0.92% | 233,100 | 566億464万 | +3.23% |
| 03/14 | 746 | 761 | 744 | 759 | +1.74% | 254,200 | 560億8736万 | +2.43% |
| 03/13 | 753 | 761 | 740 | 746 | -1.06% | 211,500 | 551億2671万 | +0.81% |
| 03/12 | 739 | 754 | 725 | 754 | +0.53% | 276,700 | 557億1788万 | +1.89% |
| 03/11 | 749 | 760 | 741 | 750 | -0.13% | 376,500 | 554億2230万 | +1.35% |
| 03/08 | 742 | 756 | 739 | 751 | +0.67% | 273,100 | 554億9619万 | +1.62% |
| 03/07 | 758 | 761 | 746 | 746 | -1.58% | 284,100 | 551億2671万 | +0.95% |
| 03/06 | 742 | 760 | 741 | 758 | +0.93% | 223,400 | 560億1347万 | +2.57% |
| 03/05 | 742 | 752 | 737 | 751 | +1.21% | 231,200 | 554億9619万 | +1.62% |
| 03/04 | 753 | 753 | 742 | 742 | -1.72% | 254,000 | 548億3112万 | +0.54% |
| 03/01 | 755 | 760 | 751 | 755 | +0.4% | 118,500 | 557億9178万 | +2.3% |
| 02/29 | 757 | 759 | 747 | 752 | -0.92% | 161,100 | 555億7009万 | +2.04% |
| 02/28 | 760 | 765 | 752 | 759 | +2.15% | 254,000 | 560億8736万 | +2.99% |
| 02/27 | 748 | 753 | 741 | 743 | -0.27% | 124,900 | 549億502万 | +0.95% |
| 02/26 | 749 | 757 | 745 | 745 | +0.81% | 167,700 | 550億5281万 | +1.36% |
| 02/22 | 734 | 741 | 731 | 739 | +0.54% | 133,100 | 546億943万 | +0.82% |
| 02/21 | 734 | 735 | 728 | 735 | +0.14% | 104,800 | 543億1385万 | +0.41% |
| 02/20 | 735 | 738 | 731 | 734 | +0.14% | 90,800 | 542億3995万 | +0.27% |
| 02/19 | 721 | 733 | 721 | 733 | +1.81% | 126,000 | 541億6606万 | +0.27% |
| 02/16 | 717 | 724 | 713 | 720 | +2.13% | 175,300 | 532億540万 | -1.5% |
| 02/15 | 718 | 718 | 700 | 705 | -1.54% | 213,700 | 520億9696万 | -3.56% |
| 02/14 | 739 | 739 | 708 | 716 | -3.24% | 389,400 | 529億982万 | -2.19% |
| 02/13 | （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) |
| 02/13 | 730 | 741 | 727 | 740 | +2.21% | 268,000 | 546億8333万 | +1.09% |
| 02/09 | 730 | 731 | 722 | 724 | -1.5% | 173,100 | 535億99万 | -0.96% |
| 02/08 | 741 | 742 | 730 | 735 | -0.81% | 177,300 | 543億1385万 | +0.68% |
| 02/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.59%） |
| 02/07 | 735 | 747 | 735 | 741 | +0.54% | 136,800 | 547億5723万 | +1.79% |
| 02/06 | 739 | 740 | 732 | 737 | -0.67% | 172,900 | 544億6164万 | +1.52% |
| 02/05 | 742 | 751 | 740 | 742 | +0.68% | 232,500 | 548億3112万 | +2.49% |
| 02/02 | 740 | 742 | 727 | 737 | -0.54% | 187,500 | 544億6164万 | +2.22% |
| 02/01 | 739 | 744 | 736 | 741 | -0.27% | 133,200 | 547億5723万 | +3.06% |
| 01/31 | 745 | 745 | 733 | 743 | -0.4% | 185,800 | 549億502万 | +3.63% |
| 01/30 | 750 | 754 | 746 | 746 | -0.4% | 220,000 | 551億2671万 | +4.34% |
| 01/29 | 742 | 749 | 742 | 749 | +1.35% | 115,300 | 553億4840万 | +5.05% |
| 01/26 | 740 | 743 | 734 | 739 | -0.4% | 174,700 | 546億943万 | +3.79% |
| 01/25 | 735 | 744 | 734 | 742 | +0.95% | 150,200 | 548億3112万 | +4.36% |
| 01/24 | （IR情報）16:00 執行役員の担当職務変更に関するお知らせ |
| 01/24 | 741 | 748 | 732 | 735 | -0.81% | 226,700 | 543億1385万 | +3.52% |
| 01/23 | 734 | 742 | 734 | 741 | +1.23% | 320,600 | 547億5723万 | +4.66% |
| 01/22 | 719 | 732 | 719 | 732 | +2.66% | 178,200 | 540億9216万 | +3.54% |
| 01/19 | 720 | 720 | 710 | 713 | -0.28% | 214,900 | 526億8813万 | +0.99% |
| 01/18 | 716 | 719 | 713 | 715 | +0.42% | 117,900 | 528億3592万 | +1.27% |
| 01/17 | 725 | 729 | 712 | 712 | -1.25% | 159,600 | 526億1423万 | +0.85% |
| 01/16 | 730 | 730 | 721 | 721 | -0.69% | 158,300 | 532億7930万 | +1.98% |
| 01/15 | 728 | 733 | 726 | 726 | +0.55% | 141,800 | 536億4878万 | +2.4% |
| 01/12 | 730 | 730 | 720 | 722 | -0.82% | 162,400 | 533億5320万 | +1.83% |
| 01/11 | 728 | 735 | 727 | 728 | +0.97% | 127,300 | 537億9657万 | +2.39% |
| 01/10 | 719 | 726 | 718 | 721 | +0.7% | 133,400 | 532億7930万 | +1.26% |
| 01/09 | 721 | 728 | 713 | 716 | +1.27% | 186,000 | 529億982万 | +0.28% |
| 01/05 | 715 | 719 | 707 | 707 | -0.28% | 150,600 | 522億4475万 | -1.12% |
| 01/04 | 690 | 709 | 681 | 709 | +3.65% | 237,200 | 523億9254万 | -0.98% |
| 2023 |
| 12/29 | 685 | 692 | 681 | 684 | -1.58% | 173,900 | 505億4513万 | -4.74% |
| 12/28 | 682 | 695 | 681 | 695 | +1.76% | 100,900 | 513億5799万 | -3.47% |
| 12/27 | 677 | 683 | 675 | 683 | +1.19% | 120,900 | 504億7124万 | -5.27% |
| 12/26 | 685 | 686 | 671 | 675 | -1.6% | 244,800 | 498億8007万 | -6.64% |
| 12/25 | 690 | 694 | 685 | 686 | +0.29% | 113,700 | 506億9293万 | -5.51% |
| 12/22 | 689 | 695 | 684 | 684 | -0.73% | 221,900 | 505億4513万 | -6.17% |
| 12/21 | 691 | 697 | 688 | 689 | -3.09% | 242,800 | 509億1461万 | -5.75% |
| 12/20 | 722 | 730 | 708 | 711 | -2.07% | 304,900 | 525億4034万 | -3.13% |
| 12/19 | 708 | 726 | 706 | 726 | +2.98% | 117,500 | 536億4878万 | -1.36% |
| 12/18 | 703 | 707 | 697 | 705 | 0% | 98,400 | 520億9696万 | -4.47% |
| 12/15 | 700 | 705 | 698 | 705 | +0.71% | 90,800 | 520億9696万 | -4.86% |
| 12/14 | 707 | 715 | 696 | 700 | -0.99% | 251,100 | 517億2748万 | -5.91% |
| 12/13 | 710 | 713 | 702 | 707 | -0.56% | 131,800 | 522億4475万 | -5.35% |
| 12/12 | 720 | 720 | 709 | 711 | -0.42% | 63,800 | 525億4034万 | -5.2% |
| 12/11 | 720 | 722 | 712 | 714 | +0.85% | 106,300 | 527億6202万 | -5.18% |
| 12/08 | 734 | 734 | 705 | 708 | -4.45% | 215,400 | 523億1865万 | -6.23% |
| 12/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.69%） |
| 12/07 | 757 | 757 | 741 | 741 | -2.5% | 115,300 | 547億5723万 | -2.24% |
| 12/06 | 745 | 761 | 743 | 760 | +1.47% | 159,500 | 561億6126万 | +0.26% |
| 12/05 | 752 | 760 | 748 | 749 | 0% | 111,900 | 553億4840万 | -1.06% |
| 12/04 | 760 | 760 | 745 | 749 | -1.45% | 78,600 | 553億4840万 | -1.19% |
| 12/01 | 770 | 770 | 759 | 760 | -1.3% | 110,300 | 561億6126万 | +0.4% |
| 11/30 | 749 | 772 | 745 | 770 | +3.63% | 175,100 | 569億22万 | +1.72% |
| 11/29 | 752 | 753 | 736 | 743 | -0.54% | 193,500 | 549億502万 | -1.72% |
| 11/28 | 743 | 752 | 743 | 747 | +1.22% | 83,300 | 552億61万 | -1.19% |
