| 2024 |
| 04/26 | 1,129 | 1,140 | 1,100 | 1,140 | +1.06% | 65,800 | 572億5900万 | +0.26% |
| 04/25 | 1,140 | 1,144 | 1,117 | 1,128 | -1.74% | 36,000 | 566億5628万 | -0.97% |
| 04/24 | 1,112 | 1,157 | 1,110 | 1,148 | +3.61% | 56,300 | 576億6082万 | +0.61% |
| 04/23 | 1,105 | 1,113 | 1,094 | 1,108 | +1% | 29,400 | 556億5173万 | -2.98% |
| 04/22 | 1,082 | 1,105 | 1,078 | 1,097 | +3.88% | 60,700 | 550億9923万 | -4.11% |
| 04/19 | 1,101 | 1,105 | 1,039 | 1,056 | -4.78% | 74,600 | 530億3992万 | -7.85% |
| 04/18 | 1,095 | 1,122 | 1,095 | 1,109 | +1.09% | 32,800 | 557億196万 | -3.57% |
| 04/17 | 1,092 | 1,108 | 1,060 | 1,097 | +0.55% | 96,500 | 550億9923万 | -4.77% |
| 04/16 | 1,104 | 1,121 | 1,090 | 1,091 | -2.76% | 71,400 | 547億9787万 | -5.62% |
| 04/15 | 1,111 | 1,130 | 1,097 | 1,122 | -1.32% | 66,500 | 563億5491万 | -3.19% |
| 04/12 | 1,161 | 1,167 | 1,137 | 1,137 | -1.64% | 59,800 | 571億832万 | -1.73% |
| 04/11 | 1,172 | 1,175 | 1,154 | 1,156 | -2.78% | 27,600 | 580億6264万 | +0.26% |
| 04/10 | 1,162 | 1,214 | 1,162 | 1,189 | +2.59% | 71,500 | 597億2014万 | +3.48% |
| 04/09 | 1,158 | 1,161 | 1,147 | 1,159 | +0.78% | 35,200 | 291億666万 | +1.4% |
| 04/08 | 1,168 | 1,175 | 1,145 | 1,150 | +0.35% | 55,200 | 577億6128万 | +0.88% |
| 04/05 | 1,144 | 1,173 | 1,126 | 1,146 | -1.21% | 50,800 | 575億6037万 | +0.97% |
| 04/04 | 1,160 | 1,179 | 1,156 | 1,160 | +0.52% | 82,500 | 582億6355万 | +2.47% |
| 04/03 | 1,159 | 1,163 | 1,133 | 1,154 | -2.86% | 84,800 | 579億6218万 | +2.3% |
| 04/02 | 1,215 | 1,235 | 1,188 | 1,188 | -1.25% | 114,900 | 596億6991万 | +5.6% |
| 04/01 | 1,165 | 1,212 | 1,149 | 1,203 | +3.62% | 131,500 | 604億2332万 | +7.31% |
| 04/01 | 株式分割 1→2 |
| 03/29 | 1,096 | 1,166 | 1,060 | 1,161 | +4.97% | 161,500 | 583億1377万 | +4.13% |
| 03/28 | 1,141 | 1,141 | 1,106 | 1,106 | -4.86% | 94,200 | 555億5128万 | -0.36% |
| 03/27 | 1,129 | 1,172 | 1,125 | 1,163 | +3.29% | 106,400 | 583億8912万 | +4.92% |
| 03/26 | 1,135 | 1,139 | 1,115 | 1,126 | -1.49% | 85,000 | 565億3071万 | +1.67% |
| 03/25 | 1,171 | 1,173 | 1,143 | 1,143 | -3.3% | 88,600 | 573億8457万 | +3.11% |
| 03/22 | 1,190 | 1,195 | 1,166 | 1,182 | +0.68% | 75,000 | 593億4343万 | +6.63% |
| 03/21 | 1,193 | 1,195 | 1,173 | 1,174 | 0% | 75,200 | 589億4161万 | +6.1% |
| 03/19 | 1,171 | 1,178 | 1,148 | 1,174 | +0.13% | 58,800 | 589億4161万 | +6.39% |
| 03/18 | 1,147 | 1,177 | 1,136 | 1,172 | +2.31% | 72,400 | 588億6627万 | +6.84% |
| 03/15 | （自社株買い）取締役会(2024年2月8日)での決議状況(取得期間2024年2月9日～2024年2月9日) |
| 03/15 | 1,139 | 1,157 | 1,121 | 1,146 | +0.57% | 85,400 | 575億3525万 | +4.71% |
| 03/14 | 1,130 | 1,148 | 1,116 | 1,139 | -1.94% | 104,200 | 572億878万 | +4.4% |
| 03/13 | 1,198 | 1,198 | 1,152 | 1,162 | -3.13% | 132,400 | 583億3889万 | +6.76% |
| 03/12 | 1,140 | 1,200 | 1,118 | 1,199 | +2.96% | 198,400 | 602億2241万 | +10.51% |
| 03/11 | 1,058 | 1,165 | 1,056 | 1,165 | +9.5% | 361,000 | 584億8957万 | +7.72% |
| 03/08 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 03/08 | 1,025 | 1,069 | 1,025 | 1,064 | +2.31% | 160,000 | 534億1662万 | -1.44% |
| 03/07 | 1,058 | 1,067 | 1,034 | 1,040 | -1.66% | 75,000 | 522億1117万 | -4.02% |
| 03/06 | 1,052 | 1,070 | 1,045 | 1,057 | +0.24% | 77,800 | 530億9015万 | -2.67% |
| 03/05 | 1,057 | 1,061 | 1,041 | 1,055 | -1.26% | 54,400 | 529億6458万 | -3.08% |
| 03/04 | 1,038 | 1,069 | 1,026 | 1,068 | +2.79% | 115,600 | 536億4264万 | -2.02% |
| 03/01 | 1,050 | 1,061 | 1,037 | 1,039 | -2.35% | 80,400 | 521億8606万 | -4.85% |
| 02/29 | 1,059 | 1,069 | 1,042 | 1,064 | -0.28% | 72,400 | 534億4174万 | -2.92% |
| 02/28 | 1,079 | 1,088 | 1,057 | 1,067 | -0.09% | 138,200 | 535億9242万 | -2.91% |
| 02/27 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 02/27 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 02/27 | 1,090 | 1,090 | 1,063 | 1,068 | -1.39% | 81,000 | 536億4264万 | -3.09% |
| 02/26 | 1,075 | 1,102 | 1,072 | 1,083 | +1.31% | 93,800 | 543億9605万 | -1.9% |
| 02/22 | 1,052 | 1,074 | 1,036 | 1,069 | +3.24% | 93,200 | 536億9287万 | -3.26% |
| 02/21 | 1,053 | 1,056 | 1,031 | 1,036 | -2.13% | 114,000 | 520億1026万 | -6.37% |
| 02/20 | 1,110 | 1,116 | 1,058 | 1,058 | -5.45% | 122,400 | 531億4037万 | -4.6% |
| 02/19 | 1,172 | 1,173 | 1,110 | 1,119 | -4.15% | 124,000 | 562億423万 | +0.72% |
| 02/16 | 1,137 | 1,171 | 1,125 | 1,168 | +2.82% | 131,600 | 586億4025万 | +5.28% |
| 02/15 | 1,136 | 1,145 | 1,106 | 1,136 | +0.62% | 100,000 | 570億3298万 | +2.67% |
| 02/14 | 1,099 | 1,130 | 1,067 | 1,129 | +2.68% | 101,800 | 566億8139万 | +2.22% |
| 02/13 | 1,050 | 1,103 | 1,050 | 1,099 | +5.72% | 87,600 | 551億9969万 | -0.36% |
| 02/09 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/09 | 1,060 | 1,084 | 1,040 | 1,040 | -3.93% | 111,800 | 522億1117万 | -5.59% |
| 02/08 | （IR情報）16:45 自己株式取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/08 | 1,120 | 1,137 | 1,062 | 1,082 | +1.93% | 129,400 | 543億4583万 | -1.81% |
| 02/07 | （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) |
| 02/07 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/07 | 1,058 | 1,067 | 1,048 | 1,062 | -0.93% | 99,800 | 533億1617万 | -3.59% |
| 02/06 | 1,066 | 1,090 | 1,046 | 1,072 | -1.2% | 113,600 | 538億1844万 | -2.68% |
| 02/05 | 1,120 | 1,120 | 1,083 | 1,085 | -2.65% | 88,000 | 544億7139万 | -1.5% |
| 02/02 | 1,111 | 1,126 | 1,098 | 1,114 | +0.32% | 66,600 | 559億5310万 | +1.27% |
| 02/01 | 1,133 | 1,139 | 1,110 | 1,111 | -3.27% | 55,200 | 557億7730万 | +1.23% |
| 01/31 | 1,116 | 1,148 | 1,116 | 1,148 | +1.91% | 66,000 | 576億6082万 | +4.84% |
| 01/30 | 1,122 | 1,129 | 1,112 | 1,127 | +0.99% | 67,400 | 565億8094万 | +3.44% |
| 01/29 | 1,111 | 1,123 | 1,106 | 1,116 | +1.18% | 51,800 | 560億2844万 | +2.81% |
| 01/26 | 1,114 | 1,114 | 1,096 | 1,103 | -1.56% | 70,000 | 553億7548万 | +1.8% |
| 01/25 | 1,123 | 1,134 | 1,118 | 1,120 | -0.8% | 40,400 | 562億5446万 | +3.7% |
| 01/24 | 1,150 | 1,171 | 1,120 | 1,129 | -1.61% | 69,800 | 567億650万 | +5.02% |
| 01/23 | 1,150 | 1,160 | 1,137 | 1,148 | +0.44% | 64,000 | 576億3571万 | +7.14% |
| 01/22 | 1,124 | 1,143 | 1,124 | 1,143 | +2.7% | 64,800 | 573億8457万 | +6.98% |
| 01/19 | 1,103 | 1,114 | 1,102 | 1,113 | +1.04% | 53,200 | 558億7776万 | +4.56% |
| 01/18 | 1,103 | 1,116 | 1,101 | 1,101 | -0.45% | 38,200 | 553億14万 | +3.77% |
| 01/17 | 1,108 | 1,129 | 1,103 | 1,106 | +0.23% | 86,600 | 555億5128万 | +4.54% |
| 01/16 | 1,117 | 1,117 | 1,100 | 1,104 | -0.63% | 44,800 | 554億2571万 | +4.6% |
| 01/15 | 1,080 | 1,111 | 1,077 | 1,111 | +3.25% | 74,800 | 557億7730万 | +5.56% |
| 01/12 | 1,097 | 1,097 | 1,071 | 1,076 | -0.69% | 44,200 | 540億1935万 | +2.62% |
| 01/11 | 1,090 | 1,098 | 1,072 | 1,083 | -0.32% | 70,600 | 543億9605万 | +3.54% |
| 01/10 | 1,090 | 1,091 | 1,079 | 1,087 | -0.59% | 72,400 | 545億7185万 | +4.17% |
| 01/09 | 1,084 | 1,095 | 1,074 | 1,093 | +3.26% | 90,200 | 548億9832万 | +4.89% |
| 01/05 | 1,069 | 1,085 | 1,059 | 1,059 | -0.66% | 96,600 | 531億6549万 | +1.88% |
| 01/04 | 1,060 | 1,069 | 1,043 | 1,066 | +0.09% | 75,400 | 535億1708万 | +2.65% |
| 2023 |
| 12/29 | 1,064 | 1,066 | 1,049 | 1,065 | +0.42% | 37,200 | 534億6685万 | +2.85% |
| 12/28 | 1,065 | 1,068 | 1,053 | 1,060 | -0.7% | 30,200 | 532億4083万 | +2.51% |
| 12/27 | 1,060 | 1,068 | 1,040 | 1,068 | +1.23% | 77,200 | 536億1753万 | +3.44% |
| 12/26 | 1,039 | 1,063 | 1,039 | 1,055 | +1.01% | 76,400 | 529億6458万 | +2.58% |
| 12/25 | 1,053 | 1,065 | 1,035 | 1,044 | -0.1% | 76,800 | 524億3719万 | +1.95% |
| 12/22 | 1,033 | 1,045 | 1,022 | 1,045 | +2.7% | 64,600 | 524億8742万 | +2.35% |
| 12/21 | 1,017 | 1,029 | 1,014 | 1,018 | -1.31% | 35,800 | 511億617万 | +0.15% |
| 12/20 | 1,061 | 1,061 | 1,028 | 1,031 | -1.86% | 65,000 | 517億8424万 | +1.98% |
| 12/19 | 1,022 | 1,051 | 1,021 | 1,051 | +2.79% | 86,200 | 527億6367万 | +4.53% |
| 12/18 | 1,015 | 1,030 | 978 | 1,022 | +1.19% | 121,400 | 513億3219万 | +2.4% |
| 12/15 | 1,027 | 1,034 | 1,008 | 1,010 | -2.04% | 70,200 | 507億2947万 | +1.71% |
| 12/14 | 1,060 | 1,067 | 1,029 | 1,031 | -2.04% | 54,000 | 517億8424万 | +4.25% |
| 12/13 | 1,051 | 1,057 | 1,040 | 1,053 | +0.67% | 45,000 | 528億6412万 | +7.07% |
| 12/12 | 1,075 | 1,075 | 1,037 | 1,046 | -0.81% | 81,200 | 525億1253万 | +7.34% |
| 12/11 | 1,025 | 1,056 | 1,021 | 1,054 | +3.38% | 78,600 | 529億3946万 | +9.11% |
| 12/08 | 1,033 | 1,037 | 1,014 | 1,020 | -0.68% | 81,000 | 512億663万 | +6.64% |
| 12/07 | 1,028 | 1,038 | 1,024 | 1,027 | -1.35% | 42,400 | 515億5822万 | +8.39% |
| 12/06 | 1,006 | 1,045 | 1,006 | 1,041 | +4.21% | 86,600 | 522億6140万 | +11.05% |
| 12/05 | 1,022 | 1,027 | 999 | 999 | -2.68% | 65,800 | 501億5185万 | +7.83% |
| 12/04 | 1,008 | 1,032 | 1,008 | 1,026 | +1.13% | 64,800 | 515億3310万 | +11.89% |
| 12/01 | 1,029 | 1,036 | 1,015 | 1,015 | -3.33% | 102,200 | 509億5549万 | +11.98% |
| 11/30 | 1,027 | 1,050 | 1,027 | 1,050 | +2.24% | 81,800 | 527億1344万 | +17.13% |
