| 2024 |
| 04/25 | 1,379 | 1,379 | 1,351 | 1,354 | -1.96% | 42,600 | 387億4051万 | -1.88% |
| 04/24 | 1,361 | 1,386 | 1,353 | 1,381 | +1.47% | 49,600 | 395億1303万 | +0.07% |
| 04/23 | 1,373 | 1,381 | 1,357 | 1,361 | -0.73% | 18,000 | 389億4079万 | -1.23% |
| 04/22 | 1,359 | 1,378 | 1,359 | 1,371 | +1.71% | 37,500 | 392億2691万 | -0.44% |
| 04/19 | 1,364 | 1,367 | 1,316 | 1,348 | -1.75% | 102,200 | 385億6884万 | -2.03% |
| 04/18 | 1,333 | 1,380 | 1,333 | 1,372 | +2.39% | 65,900 | 392億5552万 | -0.36% |
| 04/17 | 1,363 | 1,363 | 1,334 | 1,340 | -1.69% | 36,600 | 383億3994万 | -2.69% |
| 04/16 | 1,388 | 1,389 | 1,358 | 1,363 | -2.29% | 57,000 | 389億9801万 | -1.16% |
| 04/15 | （5%ルール）auカブコム証券（0.02%）三菱UFJ信託銀行（4.63%）三菱UFJモルガン・スタンレー証券（0.16%）三菱UFJ銀行（0.61%）三菱UFJアセットマネジメント（0.61%） |
| 04/15 | 1,428 | 1,428 | 1,394 | 1,395 | -3.06% | 42,900 | 399億1360万 | +1.09% |
| 04/12 | 1,420 | 1,449 | 1,416 | 1,439 | +2.06% | 74,800 | 411億7252万 | +4.28% |
| 04/11 | 1,402 | 1,413 | 1,398 | 1,410 | -0.91% | 23,200 | 403億4277万 | +2.32% |
| 04/10 | 1,393 | 1,423 | 1,393 | 1,423 | +1.64% | 50,100 | 407億1473万 | +3.34% |
| 04/09 | 1,403 | 1,409 | 1,390 | 1,400 | -0.36% | 40,600 | 400億5666万 | +1.82% |
| 04/08 | 1,401 | 1,413 | 1,387 | 1,405 | +0.36% | 45,200 | 401億9971万 | +2.26% |
| 04/05 | 1,377 | 1,402 | 1,360 | 1,400 | +0.07% | 71,200 | 400億5666万 | +1.82% |
| 04/04 | 1,428 | 1,435 | 1,395 | 1,399 | -0.71% | 105,000 | 400億2804万 | +1.67% |
| 04/03 | （自社株買い）取締役会(2023年6月13日)での決議状況(取得期間2023年6月14日～2024年3月29日) |
| 04/03 | 1,388 | 1,420 | 1,372 | 1,409 | +0.64% | 107,100 | 403億1416万 | +2.32% |
| 04/02 | 1,379 | 1,425 | 1,379 | 1,400 | +1.74% | 133,700 | 400億5666万 | +1.6% |
| 04/01 | （IR情報）17:00 子会社設立に関するお知らせ |
| 04/01 | 1,369 | 1,383 | 1,354 | 1,376 | +1.1% | 75,200 | 393億6997万 | -0.22% |
| 03/29 | （IR情報）17:15 人事異動に関するお知らせ |
| 03/29 | 1,340 | 1,362 | 1,338 | 1,361 | +0.96% | 51,000 | 389億4079万 | -1.31% |
| 03/28 | 1,352 | 1,354 | 1,335 | 1,348 | -2.6% | 77,300 | 385億6884万 | -2.32% |
| 03/27 | 1,375 | 1,391 | 1,371 | 1,384 | +1.32% | 97,300 | 395億9886万 | +0.14% |
| 03/26 | 1,345 | 1,376 | 1,345 | 1,366 | +1.11% | 76,700 | 390億8385万 | -1.23% |
| 03/25 | 1,361 | 1,364 | 1,335 | 1,351 | -0.3% | 88,200 | 386億5467万 | -2.17% |
| 03/22 | 1,354 | 1,355 | 1,341 | 1,355 | +0.82% | 74,900 | 387億6912万 | -1.81% |
| 03/21 | 1,360 | 1,375 | 1,337 | 1,344 | +0.6% | 80,600 | 384億5439万 | -2.54% |
| 03/19 | 1,330 | 1,338 | 1,313 | 1,336 | +0.45% | 88,500 | 382億2549万 | -2.84% |
| 03/18 | 1,357 | 1,358 | 1,330 | 1,330 | -1.7% | 64,200 | 380億5382万 | -2.92% |
| 03/15 | 1,355 | 1,358 | 1,343 | 1,353 | -0.66% | 80,300 | 387億1190万 | -0.88% |
| 03/14 | 1,369 | 1,369 | 1,350 | 1,362 | -0.22% | 58,600 | 389億6940万 | +0.15% |
| 03/13 | 1,411 | 1,411 | 1,354 | 1,365 | -2.5% | 70,000 | 390億5524万 | +0.89% |
| 03/12 | 1,375 | 1,400 | 1,368 | 1,400 | +0.5% | 69,800 | 400億5666万 | +3.93% |
| 03/11 | 1,381 | 1,407 | 1,377 | 1,393 | -0.21% | 101,600 | 398億5637万 | +3.96% |
| 03/08 | 1,362 | 1,420 | 1,362 | 1,396 | +1.01% | 134,900 | 399億4221万 | +4.8% |
| 03/07 | （自社株買い）取締役会(2023年6月13日)での決議状況(取得期間2023年6月14日～2024年3月29日) |
| 03/07 | 1,397 | 1,418 | 1,372 | 1,382 | +0.44% | 101,900 | 395億4164万 | +4.3% |
| 03/06 | 1,367 | 1,384 | 1,357 | 1,376 | -0.51% | 87,700 | 393億6997万 | +4.32% |
| 03/05 | 1,377 | 1,392 | 1,356 | 1,383 | -0.07% | 54,700 | 395億7025万 | +5.41% |
| 03/04 | 1,420 | 1,420 | 1,383 | 1,384 | -2.26% | 79,500 | 395億9886万 | +5.97% |
| 03/01 | 1,422 | 1,425 | 1,398 | 1,416 | -0.35% | 76,300 | 405億1445万 | +9.01% |
| 02/29 | 1,421 | 1,434 | 1,415 | 1,421 | -0.84% | 49,900 | 406億5750万 | +10.07% |
| 02/28 | 1,444 | 1,460 | 1,433 | 1,433 | -0.42% | 76,700 | 410億85万 | +11.69% |
| 02/27 | 1,417 | 1,448 | 1,417 | 1,439 | +1.55% | 113,700 | 411億7252万 | +12.95% |
| 02/26 | 1,404 | 1,424 | 1,391 | 1,417 | +1.87% | 81,200 | 405億4306万 | +12.1% |
| 02/22 | 1,390 | 1,419 | 1,386 | 1,391 | +1.02% | 73,600 | 397億9915万 | +10.84% |
| 02/21 | （5%ルール）三井住友DSアセットマネジメント（6.24%） |
| 02/21 | 1,407 | 1,414 | 1,372 | 1,377 | -1.5% | 90,300 | 393億9858万 | +10.51% |
| 02/20 | 1,396 | 1,406 | 1,387 | 1,398 | +0.22% | 74,600 | 399億9943万 | +12.83% |
| 02/19 | （5%ルール）三菱UFJ信託銀行（3.56%）三菱UFJ銀行（0.61%）三菱UFJモルガン・スタンレー証券（0.02%）auカブコム証券（0.32%）三菱UFJアセットマネジメント（0.61%） |
| 02/19 | 1,357 | 1,397 | 1,350 | 1,395 | +5.12% | 139,800 | 399億1360万 | +13.32% |
| 02/16 | 1,326 | 1,334 | 1,308 | 1,327 | +0.08% | 91,600 | 379億6799万 | +8.42% |
| 02/15 | 1,321 | 1,338 | 1,308 | 1,326 | +0.08% | 118,100 | 379億3937万 | +8.69% |
| 02/14 | 1,298 | 1,364 | 1,298 | 1,325 | +5.66% | 308,700 | 379億1076万 | +9.05% |
| 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 | 1,229 | 1,254 | 1,221 | 1,254 | +3.81% | 180,600 | 358億7932万 | +3.72% |
| 02/09 | （自社株買い）取締役会(2023年6月13日)での決議状況(取得期間2023年6月14日～2024年3月29日) |
| 02/09 | 1,212 | 1,232 | 1,206 | 1,208 | -0.25% | 85,300 | 345億6317万 | +0.17% |
| 02/08 | 1,205 | 1,217 | 1,192 | 1,211 | +0.17% | 84,400 | 346億4901万 | +0.5% |
| 02/07 | 1,201 | 1,212 | 1,201 | 1,209 | +0.67% | 40,100 | 345億9178万 | +0.33% |
| 02/06 | 1,218 | 1,218 | 1,201 | 1,201 | -1.48% | 49,400 | 343億6289万 | -0.25% |
| 02/05 | 1,217 | 1,222 | 1,210 | 1,219 | +0.66% | 35,000 | 348億7790万 | +1.33% |
| 02/02 | 1,209 | 1,220 | 1,205 | 1,211 | +0.17% | 34,500 | 346億4901万 | +0.83% |
| 02/01 | 1,216 | 1,221 | 1,206 | 1,209 | -0.9% | 36,100 | 345億9178万 | +0.75% |
| 01/31 | 1,209 | 1,220 | 1,198 | 1,220 | +0.16% | 41,200 | 349億651万 | +1.84% |
| 01/30 | 1,218 | 1,233 | 1,216 | 1,218 | 0% | 43,800 | 348億4929万 | +1.84% |
| 01/29 | 1,210 | 1,223 | 1,207 | 1,218 | +0.58% | 34,400 | 348億4929万 | +2.01% |
| 01/26 | 1,219 | 1,223 | 1,205 | 1,211 | -1.14% | 67,400 | 346億4901万 | +1.51% |
| 01/25 | 1,211 | 1,229 | 1,211 | 1,225 | +0.82% | 55,900 | 350億4957万 | +2.85% |
| 01/24 | 1,216 | 1,219 | 1,203 | 1,215 | -0.08% | 44,600 | 347億6345万 | +2.27% |
| 01/23 | 1,219 | 1,228 | 1,211 | 1,216 | +0.58% | 60,200 | 347億9207万 | +2.53% |
| 01/22 | 1,202 | 1,218 | 1,202 | 1,209 | +1.26% | 52,600 | 345億9178万 | +2.11% |
| 01/19 | （5%ルール）三井住友DSアセットマネジメント（5.2%） |
| 01/19 | 1,179 | 1,194 | 1,175 | 1,194 | +1.36% | 58,000 | 341億6260万 | +1.02% |
| 01/18 | 1,180 | 1,192 | 1,171 | 1,178 | -0.17% | 47,100 | 337億481万 | -0.25% |
| 01/17 | 1,200 | 1,200 | 1,180 | 1,180 | -0.59% | 48,700 | 337億6204万 | +0.08% |
| 01/16 | 1,213 | 1,215 | 1,187 | 1,187 | -2.47% | 48,300 | 339億6232万 | +0.85% |
| 01/15 | 1,211 | 1,223 | 1,209 | 1,217 | -0.08% | 57,600 | 348億2068万 | +3.49% |
| 01/12 | 1,231 | 1,238 | 1,211 | 1,218 | 0% | 77,900 | 348億4929万 | +3.84% |
| 01/11 | （自社株買い）取締役会(2023年6月13日)での決議状況(取得期間2023年6月14日～2024年3月29日) |
| 01/11 | 1,210 | 1,218 | 1,201 | 1,218 | +1.5% | 146,200 | 348億4929万 | +4.01% |
| 01/10 | 1,185 | 1,204 | 1,177 | 1,200 | +1.69% | 140,100 | 343億3428万 | +2.65% |
| 01/09 | 1,183 | 1,195 | 1,176 | 1,180 | +0.25% | 142,400 | 337億6204万 | +1.03% |
| 01/05 | 1,199 | 1,203 | 1,173 | 1,177 | -1.26% | 77,500 | 336億7620万 | +0.86% |
| 01/04 | 1,196 | 1,199 | 1,185 | 1,192 | -0.33% | 75,300 | 341億538万 | +2.23% |
| 2023 |
| 12/29 | 1,188 | 1,200 | 1,178 | 1,196 | +0.67% | 90,800 | 342億1983万 | +2.84% |
| 12/28 | 1,167 | 1,195 | 1,167 | 1,188 | +0.59% | 67,700 | 339億9093万 | +2.41% |
| 12/27 | 1,178 | 1,182 | 1,158 | 1,181 | +1.03% | 78,400 | 337億9065万 | +2.07% |
| 12/26 | 1,181 | 1,184 | 1,166 | 1,169 | -1.02% | 31,300 | 334億4731万 | +1.48% |
| 12/25 | 1,191 | 1,192 | 1,174 | 1,181 | +0.85% | 38,600 | 337億9065万 | +2.87% |
| 12/22 | 1,164 | 1,178 | 1,164 | 1,171 | +1.12% | 55,200 | 335億453万 | +2.45% |
| 12/21 | 1,168 | 1,175 | 1,157 | 1,158 | -1.78% | 51,300 | 331億3258万 | +1.76% |
| 12/20 | 1,184 | 1,190 | 1,175 | 1,179 | -0.08% | 67,400 | 337億3343万 | +4.06% |
| 12/19 | 1,164 | 1,195 | 1,164 | 1,180 | +1.64% | 130,600 | 337億6204万 | +4.61% |
| 12/18 | 1,159 | 1,168 | 1,143 | 1,161 | -0.17% | 57,000 | 332億1841万 | +3.29% |
| 12/15 | 1,152 | 1,171 | 1,152 | 1,163 | +0.87% | 63,200 | 332億7563万 | +3.75% |
| 12/14 | 1,173 | 1,179 | 1,151 | 1,153 | -1.11% | 59,000 | 329億8952万 | +3.22% |
| 12/13 | 1,177 | 1,186 | 1,161 | 1,166 | 0% | 62,000 | 333億6147万 | +4.76% |
| 12/12 | 1,168 | 1,175 | 1,156 | 1,166 | +0.43% | 89,800 | 333億6147万 | +5.14% |
| 12/11 | （自社株買い）取締役会(2023年6月13日)での決議状況(取得期間2023年6月14日～2024年3月29日) |
| 12/11 | 1,134 | 1,161 | 1,115 | 1,161 | +2.47% | 123,700 | 332億1841万 | +4.97% |
| 12/08 | 1,136 | 1,145 | 1,128 | 1,133 | -0.61% | 67,600 | 324億1728万 | +2.72% |
| 12/07 | 1,140 | 1,143 | 1,135 | 1,140 | -0.7% | 34,600 | 326億1756万 | +3.54% |
| 12/06 | 1,155 | 1,157 | 1,137 | 1,148 | +0.35% | 82,100 | 328億4646万 | +4.65% |
| 12/05 | 1,184 | 1,184 | 1,144 | 1,144 | -2.97% | 70,900 | 327億3201万 | +4.76% |
| 12/04 | 1,161 | 1,180 | 1,157 | 1,179 | +1.03% | 47,200 | 337億3343万 | +8.26% |
| 12/01 | （IR情報）17:00 統合報告書発行に関するお知らせ |
| 12/01 | 1,170 | 1,185 | 1,163 | 1,167 | +0.26% | 53,500 | 333億9008万 | +7.76% |
| 11/30 | 1,163 | 1,170 | 1,151 | 1,164 | +0.43% | 67,600 | 333億425万 | +7.88% |
| 11/29 | 1,136 | 1,161 | 1,126 | 1,159 | +1.31% | 66,800 | 331億6119万 | +7.91% |
