| 2023 |
| 12/08 | 1,357 | 1,373 | 1,341 | 1,354 | -1.24% | 53,100 | 107億1654万 | -7.01% |
| 12/07 | 1,355 | 1,389 | 1,351 | 1,371 | +0.07% | 36,500 | 108億5109万 | -6.22% |
| 12/06 | 1,331 | 1,370 | 1,331 | 1,370 | +3.01% | 36,600 | 108億4318万 | -6.48% |
| 12/05 | 1,375 | 1,376 | 1,330 | 1,330 | -3.97% | 46,200 | 105億2659万 | -9.4% |
| 12/04 | 1,351 | 1,394 | 1,351 | 1,385 | +1.39% | 50,400 | 109億6190万 | -6.17% |
| 12/01 | 1,385 | 1,399 | 1,366 | 1,366 | -1.37% | 61,600 | 108億1152万 | -7.7% |
| 11/30 | 1,397 | 1,399 | 1,368 | 1,385 | -0.93% | 80,800 | 109億6190万 | -6.86% |
| 11/29 | 1,405 | 1,424 | 1,390 | 1,398 | -1.34% | 63,600 | 110億6479万 | -6.43% |
| 11/28 | 1,450 | 1,455 | 1,394 | 1,417 | -3.47% | 148,600 | 112億1517万 | -5.66% |
| 11/27 | 1,425 | 1,481 | 1,425 | 1,468 | +2.37% | 65,200 | 116億1882万 | -2.97% |
| 11/24 | 1,424 | 1,454 | 1,414 | 1,434 | +1.06% | 63,200 | 113億4972万 | -5.78% |
| 11/22 | 1,451 | 1,451 | 1,416 | 1,419 | -1.46% | 54,600 | 112億3100万 | -7.44% |
| 11/21 | （5%ルール）武士道アセットマネジメント（7.96%） |
| 11/21 | 1,467 | 1,471 | 1,404 | 1,440 | -1.84% | 95,300 | 113億9721万 | -6.86% |
| 11/20 | 1,466 | 1,494 | 1,460 | 1,467 | -0.47% | 67,300 | 116億1091万 | -5.72% |
| 11/17 | 1,493 | 1,493 | 1,462 | 1,474 | -1.47% | 61,400 | 116億6631万 | -5.87% |
| 11/16 | 1,500 | 1,510 | 1,467 | 1,496 | -0.27% | 62,400 | 118億4043万 | -5.02% |
| 11/15 | 1,522 | 1,542 | 1,500 | 1,500 | -1.38% | 36,800 | 118億7209万 | -5% |
| 11/14 | 1,538 | 1,541 | 1,513 | 1,521 | -1.36% | 21,400 | 120億3830万 | -4.28% |
| 11/13 | 1,538 | 1,551 | 1,527 | 1,542 | -0.26% | 19,600 | 122億451万 | -3.56% |
| 11/10 | 1,512 | 1,553 | 1,502 | 1,546 | +1.64% | 35,700 | 122億3617万 | -4.09% |
| 11/09 | 1,542 | 1,542 | 1,497 | 1,521 | -0.39% | 37,500 | 120億3830万 | -6.4% |
| 11/08 | 1,551 | 1,578 | 1,527 | 1,527 | -1.55% | 34,400 | 120億8579万 | -6.95% |
| 11/07 | 1,565 | 1,582 | 1,547 | 1,551 | -0.83% | 35,900 | 122億7574万 | -6.51% |
| 11/06 | 1,556 | 1,597 | 1,556 | 1,564 | +1.43% | 72,900 | 123億7864万 | -6.63% |
| 11/02 | 1,515 | 1,575 | 1,515 | 1,542 | +1.51% | 95,300 | 122億451万 | -8.81% |
| 11/01 | 1,475 | 1,526 | 1,474 | 1,519 | +4.76% | 97,600 | 120億2247万 | -11.01% |
| 10/31 | 1,451 | 1,466 | 1,413 | 1,450 | 0% | 103,500 | 114億7636万 | -15.84% |
| 10/30 | 1,473 | 1,495 | 1,330 | 1,450 | -3.85% | 251,800 | 114億7636万 | -16.71% |
| 10/27 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/27 | 1,495 | 1,521 | 1,493 | 1,508 | +0.33% | 94,100 | 119億3541万 | -14.03% |
| 10/26 | 1,505 | 1,523 | 1,492 | 1,503 | -1.96% | 88,600 | 118億9584万 | -14.84% |
| 10/25 | 1,561 | 1,561 | 1,518 | 1,533 | -1.67% | 98,400 | 121億3328万 | -13.78% |
| 10/24 | 1,606 | 1,609 | 1,521 | 1,559 | -2.93% | 86,500 | 123億3906万 | -12.81% |
| 10/23 | 1,652 | 1,667 | 1,606 | 1,606 | -4.58% | 61,400 | 127億1105万 | -10.48% |
| 10/20 | 1,666 | 1,716 | 1,666 | 1,683 | -0.06% | 53,500 | 133億2049万 | -6.29% |
| 10/19 | 1,700 | 1,730 | 1,660 | 1,684 | -2.04% | 50,300 | 133億2840万 | -6.13% |
| 10/18 | 1,765 | 1,806 | 1,702 | 1,719 | -0.98% | 165,000 | 136億542万 | -4.02% |
| 10/17 | 1,732 | 1,755 | 1,704 | 1,736 | +2.6% | 74,100 | 137億3997万 | -2.75% |
| 10/16 | 1,707 | 1,746 | 1,684 | 1,692 | -1.23% | 87,400 | 133億9172万 | -4.94% |
| 10/13 | 1,732 | 1,748 | 1,704 | 1,713 | -0.52% | 83,500 | 135億5793万 | -3.6% |
| 10/12 | 1,626 | 1,728 | 1,607 | 1,722 | +8.58% | 173,900 | 136億2916万 | -2.88% |
| 10/11 | 1,750 | 1,759 | 1,569 | 1,586 | -9.01% | 349,700 | 125億5276万 | -10.4% |
| 10/10 | 1,810 | 1,816 | 1,740 | 1,743 | -2.19% | 62,100 | 137億9537万 | -1.69% |
| 10/06 | 1,862 | 1,862 | 1,774 | 1,782 | -4.86% | 76,200 | 141億405万 | +0.73% |
| 10/05 | 1,861 | 1,880 | 1,830 | 1,873 | +0.81% | 53,400 | 148億2429万 | +6.12% |
| 10/04 | 1,863 | 1,888 | 1,850 | 1,858 | -3.78% | 99,200 | 147億557万 | +5.81% |
| 10/03 | 1,921 | 1,965 | 1,917 | 1,931 | -1.33% | 91,200 | 152億8334万 | +10.34% |
| 10/02 | 1,975 | 1,992 | 1,951 | 1,957 | -0.61% | 76,200 | 154億8913万 | +12.47% |
| 09/29 | 1,979 | 2,017 | 1,961 | 1,969 | +0.72% | 123,000 | 155億8410万 | +13.95% |
| 09/28 | 1,903 | 1,971 | 1,903 | 1,955 | +1.19% | 96,300 | 154億7330万 | +13.93% |
| 09/27 | 1,891 | 1,950 | 1,870 | 1,932 | +0.05% | 104,900 | 152億9126万 | +13.38% |
| 09/26 | 1,862 | 1,939 | 1,862 | 1,931 | +2.01% | 88,800 | 152億8334万 | +14.06% |
| 09/25 | 1,785 | 1,894 | 1,779 | 1,893 | +6.05% | 88,200 | 149億8258万 | +12.48% |
| 09/22 | 1,749 | 1,797 | 1,749 | 1,785 | +0.51% | 59,800 | 141億2779万 | +6.63% |
| 09/21 | 1,795 | 1,830 | 1,776 | 1,776 | -2.79% | 55,700 | 140億5656万 | +6.28% |
| 09/20 | 1,805 | 1,840 | 1,802 | 1,827 | +2.64% | 96,300 | 144億6021万 | +9.47% |
| 09/19 | 1,705 | 1,780 | 1,700 | 1,780 | +3.67% | 77,300 | 140億8822万 | +6.97% |
| 09/15 | 1,662 | 1,719 | 1,650 | 1,717 | +3% | 52,000 | 135億8959万 | +3.31% |
| 09/14 | 1,623 | 1,676 | 1,621 | 1,667 | +2.71% | 60,000 | 131億9385万 | +0.12% |
| 09/13 | 1,600 | 1,645 | 1,595 | 1,623 | +0.87% | 34,200 | 128億4561万 | -2.76% |
| 09/12 | 1,577 | 1,611 | 1,561 | 1,609 | +2.09% | 36,900 | 127億3480万 | -3.94% |
| 09/11 | 1,595 | 1,600 | 1,575 | 1,576 | -1.19% | 30,200 | 124億7361万 | -6.3% |
| 09/08 | 1,610 | 1,622 | 1,590 | 1,595 | -1.36% | 44,500 | 126億2399万 | -5.51% |
| 09/07 | 1,627 | 1,627 | 1,598 | 1,617 | +0.5% | 31,100 | 127億9812万 | -4.49% |
| 09/06 | 1,657 | 1,672 | 1,605 | 1,609 | -3.42% | 51,100 | 127億3480万 | -5.24% |
| 09/05 | 1,642 | 1,670 | 1,628 | 1,666 | +0.24% | 55,900 | 131億8594万 | -2.06% |
| 09/04 | 1,650 | 1,664 | 1,634 | 1,662 | +1.28% | 29,300 | 131億5428万 | -2.46% |
| 09/01 | 1,668 | 1,668 | 1,605 | 1,641 | -1.74% | 60,700 | 129億8807万 | -3.24% |
| 08/31 | 1,651 | 1,680 | 1,636 | 1,670 | +1.33% | 30,700 | 132億1760万 | -1.24% |
| 08/30 | 1,702 | 1,705 | 1,648 | 1,648 | -3.17% | 65,700 | 130億4347万 | -2.2% |
| 08/29 | 1,703 | 1,708 | 1,673 | 1,702 | +0.77% | 32,400 | 134億7087万 | +1.25% |
| 08/28 | 1,665 | 1,711 | 1,659 | 1,689 | +1.56% | 47,200 | 133億6798万 | +0.78% |
| 08/25 | （IR情報）11:30 当社取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/25 | 1,668 | 1,687 | 1,647 | 1,663 | -0.3% | 40,700 | 131億6219万 | -0.42% |
| 08/24 | 1,648 | 1,693 | 1,635 | 1,668 | +0.79% | 54,100 | 132億177万 | +0.18% |
| 08/23 | 1,650 | 1,666 | 1,630 | 1,655 | -0.3% | 33,500 | 130億9888万 | -0.24% |
| 08/22 | 1,690 | 1,694 | 1,658 | 1,660 | -1.19% | 26,600 | 131億3845万 | +0.42% |
| 08/21 | 1,680 | 1,699 | 1,675 | 1,680 | +0.3% | 38,000 | 132億9674万 | +1.94% |
| 08/18 | 1,689 | 1,700 | 1,667 | 1,675 | -1.93% | 26,200 | 132億5717万 | +2.01% |
| 08/17 | 1,697 | 1,720 | 1,677 | 1,708 | 0% | 49,600 | 135億1836万 | +4.46% |
| 08/16 | 1,702 | 1,733 | 1,691 | 1,708 | -0.64% | 51,200 | 135億1836万 | +4.91% |
| 08/15 | 1,731 | 1,750 | 1,711 | 1,719 | -0.69% | 32,800 | 136億542万 | +5.98% |
| 08/14 | 1,785 | 1,795 | 1,722 | 1,731 | -2.75% | 71,700 | 137億40万 | +7.18% |
| 08/10 | 1,772 | 1,795 | 1,760 | 1,780 | -0.06% | 24,200 | 140億8822万 | +10.83% |
| 08/09 | 1,748 | 1,788 | 1,736 | 1,781 | +0.34% | 30,800 | 140億9613万 | +11.59% |
| 08/08 | 1,765 | 1,778 | 1,745 | 1,775 | +0.57% | 31,500 | 140億4864万 | +11.99% |
| 08/07 | 1,715 | 1,777 | 1,700 | 1,765 | +2.38% | 42,500 | 139億6950万 | +12.21% |
| 08/04 | 1,717 | 1,740 | 1,700 | 1,724 | -0.92% | 58,800 | 136億4499万 | +10.51% |
| 08/03 | 1,739 | 1,779 | 1,675 | 1,740 | +0.06% | 175,700 | 137億7163万 | +12.33% |
| 08/02 | 1,681 | 1,788 | 1,666 | 1,739 | +3.14% | 169,600 | 137億6371万 | +13.22% |
| 08/01 | 1,740 | 1,836 | 1,686 | 1,686 | -2.88% | 599,200 | 133億4423万 | +10.7% |
| 07/31 | 1,681 | 1,748 | 1,642 | 1,736 | +19.89% | 682,200 | 137億3997万 | +14.66% |
| 07/28 | （IR情報）15:00 当社取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/28 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/28 | 1,515 | 1,515 | 1,425 | 1,448 | -5.05% | 106,600 | 114億6053万 | -3.72% |
| 07/27 | 1,518 | 1,534 | 1,508 | 1,525 | +0.07% | 38,900 | 120億6996万 | +1.19% |
| 07/26 | 1,548 | 1,559 | 1,519 | 1,524 | -1.55% | 27,300 | 120億6205万 | +1.2% |
| 07/25 | 1,580 | 1,580 | 1,547 | 1,548 | -1.84% | 42,600 | 122億5200万 | +2.65% |
| 07/24 | 1,549 | 1,592 | 1,541 | 1,577 | +3.21% | 74,200 | 124億8153万 | +4.37% |
| 07/21 | （5%ルール）武士道アセットマネジメント（6.57%） |
| 07/21 | 1,531 | 1,551 | 1,511 | 1,528 | -0.97% | 37,400 | 120億9371万 | +1.06% |
| 07/20 | 1,525 | 1,548 | 1,519 | 1,543 | +1.18% | 20,300 | 122億1243万 | +1.92% |
| 07/19 | 1,520 | 1,550 | 1,520 | 1,525 | +1.06% | 40,000 | 120億6996万 | +0.73% |
| 07/18 | 1,531 | 1,531 | 1,494 | 1,509 | -1.44% | 30,900 | 119億4333万 | -0.46% |
| 07/14 | 1,532 | 1,558 | 1,507 | 1,531 | +0.53% | 53,300 | 121億1745万 | +0.79% |
