| 2024 |
| 04/19 | 3,880 | 3,880 | 3,695 | 3,760 | -3.22% | 11,300 | 703億1200万 | +0.19% |
| 04/18 | 3,855 | 3,955 | 3,855 | 3,885 | +1.17% | 3,500 | 726億4950万 | +3.85% |
| 04/17 | 3,990 | 4,005 | 3,840 | 3,840 | -3.76% | 6,700 | 718億800万 | +3.11% |
| 04/16 | 3,995 | 4,040 | 3,965 | 3,990 | -0.25% | 8,700 | 746億1300万 | +7.66% |
| 04/15 | 3,995 | 4,050 | 3,960 | 4,000 | +1.91% | 20,100 | 748億 | +8.7% |
| 04/12 | 3,880 | 3,950 | 3,850 | 3,925 | +1.95% | 11,700 | 733億9750万 | +7.36% |
| 04/11 | 3,810 | 3,860 | 3,810 | 3,850 | +1.05% | 6,700 | 719億9500万 | +5.91% |
| 04/10 | 3,910 | 3,925 | 3,775 | 3,810 | -3.3% | 12,300 | 712億4700万 | +5.39% |
| 04/09 | 3,920 | 3,960 | 3,910 | 3,940 | +0.9% | 2,400 | 736億7800万 | +9.63% |
| 04/08 | 3,955 | 3,955 | 3,865 | 3,905 | -0.13% | 5,900 | 730億2350万 | +9.45% |
| 04/05 | 3,885 | 3,955 | 3,855 | 3,910 | +0.26% | 10,800 | 731億1700万 | +10.3% |
| 04/04 | 3,820 | 3,975 | 3,820 | 3,900 | +2.63% | 14,000 | 729億3000万 | +10.7% |
| 04/03 | 3,705 | 3,815 | 3,700 | 3,800 | +1.33% | 12,700 | 710億6000万 | +8.48% |
| 04/02 | 3,785 | 3,800 | 3,690 | 3,750 | -0.27% | 16,800 | 701億2500万 | +7.57% |
| 04/01 | （IR情報）17:30 ストックオプション(新株予約権)の発行内容の確定に関するお知らせ |
| 04/01 | 3,680 | 3,790 | 3,650 | 3,760 | +3.01% | 16,500 | 703億1200万 | +8.2% |
| 03/29 | 3,595 | 3,675 | 3,595 | 3,650 | +2.24% | 9,200 | 682億5500万 | +5.34% |
| 03/28 | 3,635 | 3,645 | 3,550 | 3,570 | -1.52% | 7,300 | 667億5900万 | +3.21% |
| 03/27 | 3,560 | 3,635 | 3,560 | 3,625 | +1.97% | 12,300 | 677億8750万 | +4.89% |
| 03/26 | （IR情報）15:30 支配株主等に関する事項について |
| 03/26 | （IR情報）15:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 03/26 | 3,560 | 3,585 | 3,540 | 3,555 | -0.14% | 6,700 | 664億7850万 | +3.01% |
| 03/25 | 3,590 | 3,625 | 3,555 | 3,560 | -0.84% | 8,200 | 665億7200万 | +3.22% |
| 03/22 | 3,600 | 3,605 | 3,560 | 3,590 | +0.28% | 5,500 | 671億3300万 | +4.27% |
| 03/21 | 3,625 | 3,640 | 3,575 | 3,580 | -0.83% | 7,400 | 669億4600万 | +4.13% |
| 03/19 | 3,565 | 3,620 | 3,555 | 3,610 | +1.26% | 6,200 | 675億700万 | +5.06% |
| 03/18 | 3,640 | 3,640 | 3,560 | 3,565 | +1.86% | 8,600 | 666億6550万 | +3.85% |
| 03/15 | 3,475 | 3,520 | 3,465 | 3,500 | +1.16% | 7,900 | 654億5000万 | +1.89% |
| 03/14 | 3,495 | 3,495 | 3,425 | 3,460 | 0% | 6,200 | 647億200万 | +0.52% |
| 03/13 | 3,425 | 3,480 | 3,405 | 3,460 | +1.91% | 12,600 | 647億200万 | +0.41% |
| 03/12 | 3,350 | 3,395 | 3,300 | 3,395 | +1.65% | 5,500 | 634億8650万 | -1.68% |
| 03/11 | 3,350 | 3,370 | 3,300 | 3,340 | -1.18% | 8,000 | 624億5800万 | -3.38% |
| 03/08 | 3,410 | 3,480 | 3,370 | 3,380 | -0.88% | 15,900 | 632億600万 | -2.4% |
| 03/07 | 3,385 | 3,410 | 3,345 | 3,410 | +2.1% | 12,200 | 637億6700万 | -1.76% |
| 03/06 | 3,300 | 3,340 | 3,290 | 3,340 | +1.37% | 15,500 | 624億5800万 | -3.88% |
| 03/05 | 3,330 | 3,330 | 3,275 | 3,295 | -0.15% | 7,200 | 616億1650万 | -5.42% |
| 03/04 | （IR情報）15:00 当社の従業員に対するストックオプション(新株予約権)に関するお知らせ |
| 03/04 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 03/04 | 3,320 | 3,325 | 3,285 | 3,300 | -0.9% | 11,900 | 617億1000万 | -5.53% |
| 03/01 | 3,350 | 3,360 | 3,300 | 3,330 | -0.3% | 11,700 | 622億7100万 | -4.97% |
| 02/29 | 3,385 | 3,385 | 3,320 | 3,340 | -1.76% | 15,300 | 624億5800万 | -4.92% |
| 02/28 | 3,395 | 3,420 | 3,380 | 3,400 | +0.29% | 10,200 | 635億8000万 | -3.49% |
| 02/27 | 3,450 | 3,450 | 3,380 | 3,390 | -2.45% | 14,400 | 633億9300万 | -3.91% |
| 02/26 | 3,505 | 3,525 | 3,475 | 3,475 | -1% | 5,300 | 649億8250万 | -1.61% |
| 02/22 | 3,485 | 3,515 | 3,485 | 3,510 | +0.43% | 5,200 | 656億3700万 | -0.65% |
| 02/21 | 3,490 | 3,510 | 3,480 | 3,495 | -0.29% | 3,200 | 653億5650万 | -1.08% |
| 02/20 | 3,505 | 3,530 | 3,490 | 3,505 | +0.29% | 7,600 | 655億4350万 | -0.82% |
| 02/19 | 3,465 | 3,495 | 3,465 | 3,495 | 0% | 4,500 | 653億5650万 | -1.24% |
| 02/16 | 3,435 | 3,520 | 3,435 | 3,495 | +2.04% | 11,600 | 653億5650万 | -1.33% |
| 02/15 | 3,465 | 3,470 | 3,425 | 3,425 | -1.15% | 10,500 | 640億4750万 | -3.39% |
| 02/14 | （IR情報）13:30 訃報 |
| 02/14 | 3,510 | 3,510 | 3,415 | 3,465 | -1.42% | 15,100 | 647億9550万 | -2.39% |
| 02/13 | 3,550 | 3,550 | 3,485 | 3,515 | -0.85% | 14,800 | 657億3050万 | -0.99% |
| 02/09 | 3,565 | 3,645 | 3,545 | 3,545 | -1.66% | 9,500 | 662億9150万 | -0.06% |
| 02/08 | 3,635 | 3,660 | 3,555 | 3,605 | -2.04% | 13,000 | 674億1350万 | +1.75% |
| 02/07 | 3,545 | 3,710 | 3,545 | 3,680 | +3.66% | 22,700 | 688億1600万 | +4.04% |
| 02/06 | 3,645 | 3,645 | 3,535 | 3,550 | -2.61% | 20,500 | 663億8500万 | +0.74% |
| 02/05 | （IR情報）15:00 取締役及び執行役員の異動に関するお知らせ |
| 02/05 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 02/05 | （IR情報）15:00 令和5年12月期決算短信〔日本基準〕(連結) |
| 02/05 | 3,595 | 3,645 | 3,560 | 3,645 | +3.99% | 24,200 | 681億6150万 | +3.4% |
| 02/02 | 3,525 | 3,525 | 3,480 | 3,505 | +0.43% | 5,800 | 655億4350万 | -0.51% |
| 02/01 | 3,525 | 3,525 | 3,490 | 3,490 | -2.1% | 5,100 | 652億6300万 | -1.05% |
| 01/31 | 3,515 | 3,565 | 3,510 | 3,565 | +1.13% | 3,900 | 666億6550万 | +0.99% |
| 01/30 | 3,575 | 3,580 | 3,525 | 3,525 | -1.12% | 3,300 | 659億1750万 | -0.09% |
| 01/29 | 3,515 | 3,575 | 3,515 | 3,565 | +1.57% | 4,700 | 666億6550万 | +0.99% |
| 01/26 | 3,555 | 3,570 | 3,500 | 3,510 | -1.68% | 6,800 | 656億3700万 | -0.57% |
| 01/25 | 3,585 | 3,645 | 3,570 | 3,570 | +0.14% | 10,200 | 667億5900万 | +1.05% |
| 01/24 | 3,595 | 3,595 | 3,520 | 3,565 | -0.42% | 7,600 | 666億6550万 | +0.93% |
| 01/23 | 3,575 | 3,600 | 3,560 | 3,580 | +1.13% | 7,300 | 669億4600万 | +1.3% |
| 01/22 | 3,490 | 3,545 | 3,475 | 3,540 | +1.87% | 8,200 | 661億9800万 | +0.11% |
| 01/19 | 3,510 | 3,540 | 3,475 | 3,475 | -1% | 7,700 | 649億8250万 | -1.84% |
| 01/18 | 3,520 | 3,545 | 3,510 | 3,510 | +0.29% | 4,300 | 656億3700万 | -1.02% |
| 01/17 | 3,550 | 3,565 | 3,490 | 3,500 | -0.57% | 11,000 | 654億5000万 | -1.33% |
| 01/16 | 3,650 | 3,650 | 3,510 | 3,520 | -3.43% | 11,000 | 658億2400万 | -0.93% |
| 01/15 | 3,580 | 3,655 | 3,535 | 3,645 | +2.1% | 17,200 | 681億6150万 | +2.45% |
| 01/12 | 3,590 | 3,595 | 3,550 | 3,570 | 0% | 5,100 | 667億5900万 | +0.45% |
| 01/11 | 3,545 | 3,585 | 3,535 | 3,570 | +1.13% | 11,000 | 667億5900万 | +0.45% |
| 01/10 | 3,475 | 3,600 | 3,475 | 3,530 | +1.58% | 32,600 | 660億1100万 | -0.62% |
| 01/09 | 3,430 | 3,495 | 3,430 | 3,475 | +1.31% | 11,000 | 649億8250万 | -2.17% |
| 01/05 | 3,480 | 3,495 | 3,400 | 3,430 | -0.58% | 15,100 | 641億4100万 | -3.52% |
| 01/04 | 3,450 | 3,450 | 3,375 | 3,450 | -0.29% | 17,400 | 645億1500万 | -3.04% |
| 01/01 | 株式分割 1→2 |
| 2023 |
| 12/29 | 3,365 | 3,490 | 3,365 | 3,460 | +2.82% | 24,300 | 647億200万 | -2.81% |
| 12/28 | 3,395 | 3,540 | 3,335 | 3,365 | -5.74% | 68,300 | 629億2550万 | -5.58% |
| 12/27 | （IR情報）15:00 非上場の親会社等の決算情報に関するお知らせ |
| 12/27 | 3,510 | 3,615 | 3,510 | 3,570 | -0.83% | 89,800 | 667億5900万 | +0.03% |
| 12/26 | 3,525 | 3,605 | 3,525 | 3,600 | 0% | 64,200 | 673億2000万 | +1.1% |
| 12/25 | 3,570 | 3,625 | 3,570 | 3,600 | +1.41% | 67,400 | 673億2000万 | +1.44% |
| 12/22 | 3,530 | 3,575 | 3,510 | 3,550 | +0.57% | 21,400 | 663億8500万 | +0.31% |
| 12/21 | 3,500 | 3,545 | 3,500 | 3,530 | -0.84% | 23,800 | 660億1100万 | +0.09% |
| 12/20 | 3,585 | 3,605 | 3,540 | 3,560 | -0.7% | 19,200 | 665億7200万 | +1.19% |
| 12/19 | 3,575 | 3,585 | 3,545 | 3,585 | +0.28% | 11,200 | 670億3950万 | +2.17% |
| 12/18 | 3,550 | 3,585 | 3,520 | 3,575 | +0.56% | 12,000 | 668億5250万 | +2.2% |
| 12/15 | 3,605 | 3,615 | 3,555 | 3,555 | -1.39% | 14,000 | 664億7850万 | +1.95% |
| 12/14 | 3,640 | 3,650 | 3,600 | 3,605 | -0.69% | 10,600 | 674億1350万 | +3.71% |
| 12/13 | 3,630 | 3,650 | 3,605 | 3,630 | -0.41% | 9,800 | 678億8100万 | +4.85% |
| 12/12 | 3,610 | 3,645 | 3,595 | 3,645 | +0.97% | 6,400 | 681億6150万 | +5.68% |
| 12/11 | 3,550 | 3,610 | 3,550 | 3,610 | +2.12% | 7,200 | 675億700万 | +5.31% |
| 12/08 | 3,630 | 3,635 | 3,535 | 3,535 | -3.15% | 15,800 | 661億450万 | +3.76% |
| 12/07 | 3,650 | 3,665 | 3,635 | 3,650 | -0.14% | 6,600 | 682億5500万 | +7.76% |
| 12/06 | 3,565 | 3,670 | 3,565 | 3,655 | +2.96% | 14,400 | 683億4850万 | +8.68% |
| 12/05 | 3,550 | 3,570 | 3,545 | 3,550 | -0.14% | 6,000 | 663億8500万 | +6.35% |
| 12/04 | 3,550 | 3,560 | 3,530 | 3,555 | +0.42% | 4,000 | 664億7850万 | +7.11% |
| 12/01 | 3,525 | 3,555 | 3,525 | 3,540 | +0.43% | 8,400 | 661億9800万 | +7.34% |
| 11/30 | 3,530 | 3,545 | 3,490 | 3,525 | -0.42% | 6,800 | 659億1750万 | +7.54% |
| 11/29 | 3,510 | 3,555 | 3,505 | 3,540 | +1% | 7,800 | 661億9800万 | +8.69% |
| 11/28 | 3,510 | 3,525 | 3,460 | 3,505 | -0.14% | 9,800 | 655億4350万 | +8.21% |
| 11/27 | 3,565 | 3,570 | 3,505 | 3,510 | -1.4% | 7,400 | 656億3700万 | +8.94% |
| 11/24 | 3,510 | 3,590 | 3,510 | 3,560 | +2.3% | 13,000 | 665億7200万 | +11.11% |
| 11/22 | 3,420 | 3,480 | 3,400 | 3,480 | +2.81% | 10,800 | 650億7600万 | +9.26% |
