| 2024 |
| 04/23 | 324 | 331 | 323 | 325 | +0.31% | 5,400 | 26億9750万 | -1.52% |
| 04/22 | 321 | 326 | 321 | 324 | +1.25% | 3,500 | 26億8920万 | -2.7% |
| 04/19 | 319 | 325 | 315 | 320 | 0% | 21,400 | 26億5600万 | -3.9% |
| 04/18 | 321 | 323 | 318 | 320 | -0.93% | 7,300 | 26億5600万 | -4.19% |
| 04/17 | 320 | 323 | 320 | 323 | +0.94% | 2,200 | 26億8090万 | -3.29% |
| 04/16 | 319 | 323 | 315 | 320 | +0.63% | 1,900 | 26億5600万 | -4.48% |
| 04/15 | （IR情報）15:00 海外子会社の有償減資による為替差益の計上に関するお知らせ |
| 04/15 | 320 | 325 | 313 | 318 | -0.31% | 7,500 | 26億3940万 | -5.36% |
| 04/12 | 316 | 320 | 315 | 319 | +0.63% | 1,800 | 26億4770万 | -5.34% |
| 04/11 | 310 | 325 | 310 | 317 | +0.32% | 13,000 | 26億3110万 | -6.21% |
| 04/10 | 325 | 330 | 312 | 316 | -3.95% | 23,000 | 26億2280万 | -7.06% |
| 04/09 | 324 | 331 | 324 | 329 | +1.54% | 4,600 | 27億3070万 | -3.52% |
| 04/08 | 325 | 327 | 322 | 324 | -1.22% | 3,500 | 26億8920万 | -5.26% |
| 04/05 | 326 | 328 | 326 | 328 | +0.31% | 900 | 27億2240万 | -4.09% |
| 04/04 | 325 | 327 | 324 | 327 | -0.3% | 2,400 | 27億1410万 | -4.66% |
| 04/03 | 323 | 328 | 323 | 328 | +0.61% | 2,300 | 27億2240万 | -4.37% |
| 04/02 | 324 | 329 | 324 | 326 | -0.31% | 1,700 | 27億580万 | -4.96% |
| 04/01 | 332 | 332 | 324 | 327 | 0% | 7,000 | 27億1410万 | -4.94% |
| 03/29 | （IR情報）15:00 上場維持基準の適合に向けた計画に基づく進捗状況及び計画書の更新(計画期間の変更等)について |
| 03/29 | 327 | 330 | 323 | 327 | +2.51% | 6,100 | 27億1410万 | -5.22% |
| 03/28 | 340 | 342 | 312 | 319 | -7.8% | 83,500 | 26億4770万 | -7.8% |
| 03/27 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 03/27 | 348 | 348 | 346 | 346 | +1.17% | 4,000 | 28億7180万 | -0.29% |
| 03/26 | 354 | 354 | 338 | 342 | -4.2% | 8,600 | 28億3860万 | -1.44% |
| 03/25 | 359 | 361 | 355 | 357 | -0.28% | 2,300 | 29億6310万 | +2.88% |
| 03/22 | 362 | 363 | 346 | 358 | -1.1% | 15,800 | 29億7140万 | +3.47% |
| 03/21 | （IR情報）9:05 取締役の辞任に関するお知らせ |
| 03/21 | 353 | 364 | 353 | 362 | +0.56% | 11,600 | 30億460万 | +4.32% |
| 03/19 | 380 | 380 | 352 | 360 | -4.76% | 18,300 | 29億8800万 | +4.05% |
| 03/18 | 331 | 379 | 331 | 378 | +13.86% | 49,800 | 31億3740万 | +9.25% |
| 03/15 | 345 | 345 | 332 | 332 | -2.06% | 2,700 | 27億5560万 | -3.77% |
| 03/14 | 339 | 344 | 335 | 339 | 0% | 1,400 | 28億1370万 | -2.02% |
| 03/13 | 340 | 340 | 338 | 339 | -1.45% | 500 | 28億1370万 | -1.74% |
| 03/12 | 334 | 344 | 333 | 344 | +1.18% | 2,000 | 28億5520万 | 0% |
| 03/11 | 345 | 346 | 340 | 340 | -2.58% | 2,400 | 28億2200万 | -0.87% |
| 03/08 | 344 | 349 | 343 | 349 | +1.45% | 2,600 | 28億9670万 | +2.05% |
| 03/07 | 350 | 350 | 343 | 344 | -1.71% | 3,800 | 28億5520万 | +0.88% |
| 03/06 | 345 | 350 | 345 | 350 | +0.86% | 900 | 29億500万 | +2.94% |
| 03/05 | 349 | 354 | 346 | 347 | -1.14% | 1,800 | 28億8010万 | +2.66% |
| 03/04 | 342 | 357 | 342 | 351 | +2.63% | 14,400 | 29億1330万 | +4.15% |
| 03/01 | 339 | 347 | 339 | 342 | +1.18% | 12,700 | 28億3860万 | +2.09% |
| 02/29 | 333 | 338 | 333 | 338 | +1.5% | 2,100 | 28億540万 | +1.2% |
| 02/28 | 336 | 338 | 333 | 333 | -1.19% | 1,900 | 27億6390万 | 0% |
| 02/27 | 340 | 345 | 333 | 337 | -1.46% | 7,200 | 27億9710万 | +1.51% |
| 02/26 | 344 | 348 | 342 | 342 | -0.29% | 4,300 | 28億3860万 | +3.32% |
| 02/22 | 351 | 351 | 343 | 343 | -1.72% | 4,300 | 28億4690万 | +3.63% |
| 02/21 | 351 | 356 | 347 | 349 | +0.87% | 3,100 | 28億9670万 | +5.76% |
| 02/20 | 346 | 353 | 342 | 346 | -0.29% | 6,300 | 28億7180万 | +5.17% |
| 02/19 | 340 | 356 | 340 | 347 | +0.58% | 7,200 | 28億8010万 | +5.79% |
| 02/16 | 344 | 350 | 341 | 345 | 0% | 6,700 | 28億6350万 | +5.5% |
| 02/15 | （IR情報）9:10 株主提案に対する当社取締役会意見に関するお知らせ |
| 02/15 | 354 | 358 | 339 | 345 | -5.22% | 27,200 | 28億6350万 | +5.83% |
| 02/14 | （IR情報）15:30 2023年12月期決算短信(日本基準)(連結) |
| 02/14 | （IR情報）15:30 資本金の減少(減資)及びその他資本剰余金の処分に関するお知らせ |
| 02/14 | （IR情報）15:30 特別損失の計上及び2023年12月期連結業績予想と実績値の差異に関するお知らせ |
| 02/14 | （IR情報）15:30 特別利益(個別決算)及び特別損失(個別決算)の計上並びに剰余金の配当(無配)に関するお知らせ |
| 02/14 | 365 | 380 | 351 | 364 | +1.96% | 20,900 | 30億2120万 | +12% |
| 02/13 | 352 | 385 | 337 | 357 | +2.29% | 89,400 | 29億6310万 | +10.53% |
| 02/09 | 370 | 373 | 333 | 349 | -3.59% | 82,900 | 28億9670万 | +8.39% |
| 02/08 | 349 | 375 | 346 | 362 | +1.4% | 160,200 | 30億460万 | +12.77% |
| 02/07 | 323 | 396 | 323 | 357 | +12.97% | 561,400 | 29億6310万 | +11.21% |
| 02/06 | 314 | 324 | 314 | 316 | +0.64% | 8,000 | 26億2280万 | -0.63% |
| 02/05 | 314 | 316 | 314 | 314 | -0.95% | 2,900 | 26億620万 | -1.26% |
| 02/02 | 312 | 317 | 312 | 317 | +1.6% | 2,200 | 26億3110万 | 0% |
| 02/01 | 314 | 314 | 311 | 312 | -0.95% | 1,500 | 25億8960万 | -1.58% |
| 01/31 | 313 | 315 | 311 | 315 | +1.29% | 3,700 | 26億1450万 | -0.63% |
| 01/30 | 311 | 313 | 311 | 311 | -1.27% | 1,900 | 25億8130万 | -1.89% |
| 01/29 | 311 | 315 | 311 | 315 | +0.64% | 5,400 | 26億1450万 | -0.94% |
| 01/26 | 313 | 313 | 313 | 313 | +0.32% | 200 | 25億9790万 | -1.57% |
| 01/25 | 314 | 314 | 312 | 312 | -0.64% | 1,100 | 25億8960万 | -2.5% |
| 01/24 | 315 | 315 | 309 | 314 | +0.32% | 2,700 | 26億620万 | -2.48% |
| 01/23 | 315 | 315 | 313 | 313 | -0.32% | 600 | 25億9790万 | -3.1% |
| 01/22 | 315 | 315 | 313 | 314 | +0.32% | 1,000 | 26億620万 | -3.38% |
| 01/19 | 319 | 320 | 313 | 313 | -2.19% | 4,700 | 25億9790万 | -3.99% |
| 01/18 | 324 | 324 | 320 | 320 | -0.93% | 3,100 | 26億5600万 | -2.44% |
| 01/17 | 325 | 325 | 321 | 323 | 0% | 3,000 | 26億8090万 | -2.12% |
| 01/16 | 321 | 323 | 321 | 323 | 0% | 1,900 | 26億8090万 | -3% |
| 01/15 | 320 | 325 | 320 | 323 | +0.62% | 1,800 | 26億8090万 | -3.58% |
| 01/12 | 326 | 326 | 321 | 321 | -0.62% | 1,800 | 26億6430万 | -5.03% |
| 01/11 | 328 | 328 | 323 | 323 | -1.52% | 1,800 | 26億8090万 | -5% |
| 01/10 | 320 | 328 | 320 | 328 | +2.18% | 4,800 | 27億2240万 | -4.37% |
| 01/09 | 321 | 323 | 320 | 321 | -0.93% | 3,200 | 26億6430万 | -6.96% |
| 01/05 | 330 | 330 | 323 | 324 | -2.11% | 7,800 | 26億8920万 | -6.9% |
| 01/04 | 339 | 339 | 321 | 331 | -3.5% | 10,400 | 27億4730万 | -5.43% |
| 2023 |
| 12/29 | 301 | 380 | 301 | 343 | +13.95% | 134,100 | 28億4690万 | -2.83% |
| 12/28 | 298 | 309 | 287 | 301 | -0.66% | 4,300 | 24億9830万 | -15.21% |
| 12/27 | 302 | 309 | 299 | 303 | +1% | 129,700 | 25億1490万 | -15.36% |
| 12/26 | 303 | 306 | 296 | 300 | -2.91% | 106,000 | 24億9000万 | -17.13% |
| 12/25 | 299 | 309 | 292 | 309 | +1.98% | 47,900 | 25億6470万 | -15.34% |
| 12/22 | 317 | 317 | 300 | 303 | -5.02% | 17,900 | 25億1490万 | -17.89% |
| 12/21 | 328 | 328 | 315 | 319 | -3.04% | 12,800 | 26億4770万 | -14.25% |
| 12/20 | 336 | 336 | 328 | 329 | -2.95% | 27,000 | 27億3070万 | -12.27% |
| 12/19 | 339 | 341 | 330 | 339 | -3.69% | 18,000 | 28億1370万 | -10.32% |
| 12/18 | 343 | 352 | 342 | 352 | -0.56% | 2,600 | 29億2160万 | -7.85% |
| 12/15 | 353 | 355 | 350 | 354 | 0% | 8,700 | 29億3820万 | -7.81% |
| 12/14 | 345 | 354 | 340 | 354 | +2.02% | 6,500 | 29億3820万 | -8.29% |
| 12/13 | 350 | 350 | 345 | 347 | -1.98% | 1,900 | 28億8010万 | -10.8% |
| 12/12 | 364 | 364 | 343 | 354 | -3.28% | 10,200 | 29億3820万 | -9.46% |
| 12/11 | 369 | 369 | 366 | 366 | -1.61% | 2,200 | 30億3780万 | -6.87% |
| 12/08 | 380 | 380 | 369 | 372 | -1.85% | 5,200 | 30億8760万 | -5.82% |
| 12/07 | 383 | 383 | 379 | 379 | -1.3% | 4,400 | 31億4570万 | -4.53% |
| 12/06 | 385 | 386 | 384 | 384 | -0.52% | 2,800 | 31億8720万 | -3.52% |
| 12/05 | 386 | 387 | 385 | 386 | -0.26% | 1,600 | 32億380万 | -3.26% |
| 12/04 | 387 | 389 | 387 | 387 | 0% | 1,100 | 32億1210万 | -3.25% |
| 12/01 | 389 | 390 | 387 | 387 | +0.26% | 2,000 | 32億1210万 | -3.25% |
| 11/30 | 391 | 391 | 386 | 386 | -0.52% | 2,200 | 32億380万 | -3.74% |
| 11/29 | 390 | 390 | 388 | 388 | 0% | 1,000 | 32億2040万 | -3.48% |
| 11/28 | 390 | 391 | 388 | 388 | -0.77% | 1,000 | 32億2040万 | -3.72% |
| 11/27 | 386 | 391 | 386 | 391 | +1.3% | 2,200 | 32億4530万 | -2.98% |
