| 2024 |
| 09/20 | 1,195 | 1,199 | 1,195 | 1,198 | +0.25% | 1,900 | 93億4056万 | -3.07% |
| 09/19 | 1,190 | 1,195 | 1,190 | 1,195 | 0% | 800 | 93億1717万 | -3.32% |
| 09/18 | 1,213 | 1,213 | 1,195 | 1,195 | 0% | 600 | 93億1717万 | -3.32% |
| 09/17 | 1,195 | 1,202 | 1,195 | 1,195 | 0% | 1,100 | 93億1717万 | -3.32% |
| 09/13 | 1,206 | 1,206 | 1,183 | 1,195 | -0.91% | 1,000 | 93億1717万 | -3.24% |
| 09/12 | 1,211 | 1,249 | 1,200 | 1,206 | -0.41% | 2,300 | 94億294万 | -2.19% |
| 09/11 | 1,256 | 1,256 | 1,210 | 1,211 | -5.61% | 2,600 | 94億4192万 | -1.62% |
| 09/10 | 1,180 | 1,283 | 1,172 | 1,283 | +8.73% | 3,000 | 100億329万 | +4.56% |
| 09/09 | 1,200 | 1,200 | 1,164 | 1,180 | -1.67% | 2,900 | 92億22万 | -3.28% |
| 09/06 | 1,206 | 1,206 | 1,200 | 1,200 | -0.5% | 1,400 | 93億5616万 | -1.64% |
| 09/05 | 1,220 | 1,226 | 1,206 | 1,206 | -2.74% | 900 | 94億294万 | -1.23% |
| 09/04 | 1,228 | 1,250 | 1,201 | 1,240 | -0.8% | 5,700 | 96億6803万 | +1.31% |
| 09/03 | 1,267 | 1,305 | 1,250 | 1,250 | -1.34% | 2,400 | 97億4600万 | +1.96% |
| 09/02 | 1,319 | 1,319 | 1,260 | 1,267 | -0.78% | 3,700 | 98億7854万 | +3.34% |
| 08/30 | 1,249 | 1,280 | 1,249 | 1,277 | +2.24% | 1,100 | 99億5651万 | +3.99% |
| 08/29 | 1,239 | 1,259 | 1,239 | 1,249 | +0.81% | 600 | 97億3820万 | +1.63% |
| 08/28 | 1,236 | 1,239 | 1,236 | 1,239 | +0.24% | 300 | 96億6023万 | +0.65% |
| 08/27 | 1,248 | 1,248 | 1,225 | 1,236 | -0.96% | 2,500 | 96億3684万 | +0.08% |
| 08/26 | 1,250 | 1,251 | 1,248 | 1,248 | -0.24% | 700 | 97億3040万 | +0.73% |
| 08/23 | 1,275 | 1,290 | 1,251 | 1,251 | -1.88% | 1,300 | 97億5379万 | +0.64% |
| 08/22 | 1,271 | 1,275 | 1,271 | 1,275 | +0.08% | 300 | 99億4092万 | +2.25% |
| 08/21 | 1,274 | 1,274 | 1,274 | 1,274 | -1.39% | 300 | 99億3312万 | +1.84% |
| 08/20 | 1,300 | 1,300 | 1,250 | 1,292 | -0.62% | 2,200 | 100億7346万 | +3.19% |
| 08/19 | 1,321 | 1,344 | 1,261 | 1,300 | +5.61% | 5,600 | 101億3584万 | +3.67% |
| 08/16 | 1,202 | 1,231 | 1,202 | 1,231 | +2.41% | 1,900 | 95億9786万 | -1.83% |
| 08/15 | 1,206 | 1,206 | 1,200 | 1,202 | +0.17% | 900 | 93億7175万 | -4.38% |
| 08/14 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 200 | 93億5616万 | -4.84% |
| 08/13 | 1,192 | 1,195 | 1,190 | 1,190 | +2.41% | 500 | 92億7819万 | -5.63% |
| 08/09 | 1,158 | 1,162 | 1,158 | 1,162 | +1.04% | 700 | 90億5988万 | -7.92% |
| 08/08 | 1,180 | 1,180 | 1,131 | 1,150 | 0% | 1,700 | 89億6632万 | -9.02% |
| 08/07 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/07 | （IR情報）15:00 株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 08/07 | 1,125 | 1,150 | 1,125 | 1,150 | +1.5% | 800 | 89億6632万 | -9.16% |
| 08/06 | 1,114 | 1,145 | 1,114 | 1,133 | +2.35% | 2,700 | 88億3377万 | -10.65% |
| 08/05 | 1,135 | 1,135 | 1,104 | 1,107 | -4.57% | 7,600 | 86億3105万 | -12.83% |
| 08/02 | 1,225 | 1,240 | 1,155 | 1,160 | -6.22% | 5,300 | 90億4428万 | -8.88% |
| 08/01 | 1,283 | 1,283 | 1,221 | 1,237 | -3.59% | 2,300 | 96億4464万 | -2.98% |
| 07/30 | 1,277 | 1,297 | 1,277 | 1,283 | +0.31% | 3,700 | 100億329万 | +0.86% |
| 07/29 | 1,260 | 1,279 | 1,243 | 1,279 | +1.91% | 1,200 | 99億7210万 | +0.95% |
| 07/26 | 1,306 | 1,306 | 1,255 | 1,255 | -4.56% | 2,900 | 97億8498万 | -0.48% |
| 07/25 | 1,303 | 1,315 | 1,291 | 1,315 | +0.77% | 1,900 | 102億5279万 | +4.61% |
| 07/24 | 1,307 | 1,307 | 1,305 | 1,305 | -0.15% | 1,100 | 101億7482万 | +4.4% |
| 07/23 | 1,335 | 1,335 | 1,306 | 1,307 | -2.1% | 1,400 | 101億9041万 | +5.06% |
| 07/22 | 1,337 | 1,350 | 1,335 | 1,335 | -0.15% | 1,200 | 104億872万 | +7.92% |
| 07/19 | 1,332 | 1,337 | 1,332 | 1,337 | +0.3% | 200 | 104億2432万 | +8.79% |
| 07/18 | 1,362 | 1,364 | 1,333 | 1,333 | -2.34% | 1,000 | 103億9313万 | +9.17% |
| 07/17 | 1,363 | 1,365 | 1,363 | 1,365 | +0.22% | 200 | 106億4263万 | +12.53% |
| 07/16 | 1,394 | 1,394 | 1,360 | 1,362 | +3.18% | 3,500 | 106億1924万 | +13.12% |
| 07/12 | 1,306 | 1,350 | 1,300 | 1,320 | -0.45% | 2,400 | 102億9177万 | +10.46% |
| 07/11 | 1,310 | 1,412 | 1,310 | 1,326 | +1.92% | 5,300 | 103億3855万 | +11.52% |
| 07/10 | 1,325 | 1,325 | 1,301 | 1,301 | -1.06% | 800 | 101億4363万 | +10.07% |
| 07/09 | 1,360 | 1,360 | 1,301 | 1,315 | +2.26% | 5,900 | 102億5279万 | +11.91% |
| 07/08 | 1,320 | 1,350 | 1,245 | 1,286 | +5.15% | 10,400 | 100億2668万 | +10.1% |
| 07/05 | 1,213 | 1,225 | 1,210 | 1,223 | +0.82% | 1,300 | 95億3548万 | +5.16% |
| 07/04 | 1,222 | 1,223 | 1,213 | 1,213 | +0.08% | 400 | 94億5751万 | +4.48% |
| 07/02 | 1,222 | 1,222 | 1,201 | 1,212 | +0.75% | 1,900 | 94億4972万 | +4.66% |
| 07/01 | 1,190 | 1,203 | 1,190 | 1,203 | +1.09% | 400 | 93億7955万 | +3.98% |
| 06/28 | 1,182 | 1,202 | 1,181 | 1,190 | +0.59% | 800 | 92億7819万 | +3.03% |
| 06/27 | 1,183 | 1,209 | 1,173 | 1,183 | +0.25% | 1,000 | 92億2361万 | +2.51% |
| 06/26 | 1,204 | 1,204 | 1,180 | 1,180 | -1.75% | 900 | 92億22万 | +2.34% |
| 06/25 | 1,189 | 1,206 | 1,180 | 1,201 | +1.95% | 1,400 | 93億6395万 | +4.25% |
| 06/24 | 1,150 | 1,223 | 1,150 | 1,178 | +3.24% | 3,400 | 91億8463万 | +2.35% |
| 06/21 | （IR情報）15:00 株主優待制度の変更に関するお知らせ |
| 06/21 | 1,141 | 1,149 | 1,141 | 1,141 | +0.26% | 400 | 88億9614万 | -0.78% |
| 06/20 | 1,166 | 1,166 | 1,138 | 1,138 | -2.49% | 200 | 88億7275万 | -1.04% |
| 06/19 | 1,139 | 1,167 | 1,139 | 1,167 | +2.46% | 500 | 90億9886万 | +1.3% |
| 06/18 | 1,139 | 1,139 | 1,139 | 1,139 | +0.44% | 300 | 88億8055万 | -1.04% |
| 06/17 | 1,135 | 1,135 | 1,134 | 1,134 | -0.09% | 900 | 88億4157万 | -1.56% |
| 06/14 | 1,146 | 1,146 | 1,135 | 1,135 | -0.87% | 200 | 88億4936万 | -1.56% |
| 06/13 | 1,145 | 1,145 | 1,145 | 1,145 | +0.88% | 400 | 89億2733万 | -0.87% |
| 06/12 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 500 | 88億4936万 | -1.82% |
| 06/11 | 1,135 | 1,140 | 1,135 | 1,135 | 0% | 600 | 88億4936万 | -1.82% |
| 06/10 | 1,167 | 1,167 | 1,132 | 1,135 | -0.87% | 2,500 | 88億4936万 | -1.99% |
| 06/05 | 1,170 | 1,170 | 1,145 | 1,145 | -2.05% | 400 | 89億2733万 | -1.21% |
| 06/04 | 1,136 | 1,169 | 1,135 | 1,169 | +2.9% | 2,000 | 91億1445万 | +0.78% |
| 06/03 | 1,135 | 1,137 | 1,135 | 1,136 | +0.18% | 800 | 88億5716万 | -1.98% |
| 05/31 | 1,130 | 1,148 | 1,130 | 1,134 | -1.39% | 1,700 | 88億4157万 | -2.24% |
| 05/30 | 1,151 | 1,151 | 1,150 | 1,150 | -0.43% | 1,400 | 89億6632万 | -0.86% |
| 05/29 | 1,159 | 1,160 | 1,155 | 1,155 | -0.43% | 1,400 | 90億530万 | -0.43% |
| 05/28 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 800 | 90億4428万 | 0% |
| 05/27 | 1,173 | 1,173 | 1,160 | 1,160 | -1.11% | 1,000 | 90億4428万 | 0% |
| 05/24 | 1,159 | 1,173 | 1,155 | 1,173 | +1.21% | 1,100 | 91億4564万 | +1.12% |
| 05/23 | 1,164 | 1,164 | 1,159 | 1,159 | -0.43% | 300 | 90億3649万 | 0% |
| 05/22 | 1,162 | 1,180 | 1,162 | 1,164 | +0.43% | 900 | 90億7547万 | +0.34% |
| 05/21 | 1,161 | 1,176 | 1,159 | 1,159 | -0.09% | 1,700 | 90億3649万 | -0.17% |
| 05/20 | 1,167 | 1,167 | 1,160 | 1,160 | +0.26% | 400 | 90億4428万 | -0.09% |
| 05/17 | 1,169 | 1,169 | 1,153 | 1,157 | 0% | 1,000 | 90億2089万 | -0.43% |
| 05/16 | 1,157 | 1,168 | 1,157 | 1,157 | -0.09% | 700 | 90億2089万 | -0.34% |
| 05/14 | 1,162 | 1,162 | 1,158 | 1,158 | -1.19% | 700 | 90億2869万 | -0.34% |
| 05/13 | 1,171 | 1,172 | 1,171 | 1,172 | +1.38% | 1,000 | 91億3784万 | +0.77% |
| 05/10 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/10 | 1,160 | 1,160 | 1,156 | 1,156 | +0.17% | 500 | 90億1310万 | -0.69% |
| 05/09 | 1,162 | 1,162 | 1,154 | 1,154 | -1.54% | 300 | 89億9750万 | -1.03% |
| 05/08 | 1,171 | 1,172 | 1,171 | 1,172 | +0.09% | 500 | 91億3784万 | +0.34% |
| 05/07 | 1,161 | 1,172 | 1,161 | 1,171 | +0.09% | 1,300 | 91億3005万 | +0.09% |
| 05/02 | 1,151 | 1,170 | 1,150 | 1,170 | +1.74% | 2,400 | 91億2225万 | +0.09% |
| 05/01 | 1,164 | 1,164 | 1,150 | 1,150 | -1.2% | 500 | 89億6632万 | -1.54% |
| 04/30 | 1,168 | 1,170 | 1,164 | 1,164 | -0.17% | 1,000 | 90億7547万 | -0.26% |
| 04/26 | 1,167 | 1,167 | 1,147 | 1,166 | -0.26% | 1,300 | 90億9106万 | 0% |
| 04/25 | 1,150 | 1,169 | 1,150 | 1,169 | +1.65% | 700 | 91億1445万 | +0.34% |
| 04/24 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 700 | 89億6632万 | -1.2% |
| 04/23 | 1,154 | 1,178 | 1,150 | 1,150 | -0.35% | 1,900 | 89億6632万 | -1.12% |
| 04/22 | 1,152 | 1,154 | 1,152 | 1,154 | +0.17% | 1,000 | 89億9750万 | -0.69% |
| 04/19 | 1,153 | 1,153 | 1,152 | 1,152 | -0.09% | 500 | 89億8191万 | -0.78% |
