| 2024 |
| 04/25 | 746 | 746 | 727 | 741 | -0.54% | 2,200 | 80億3219万 | +1.79% |
| 04/24 | 749 | 749 | 729 | 745 | +0.81% | 3,000 | 80億7554万 | +2.62% |
| 04/23 | 759 | 759 | 737 | 739 | -2.51% | 5,200 | 80億1051万 | +1.93% |
| 04/22 | 763 | 763 | 745 | 758 | -0.66% | 6,900 | 82億1646万 | +4.84% |
| 04/19 | 762 | 763 | 740 | 763 | +1.06% | 7,100 | 82億7066万 | +5.68% |
| 04/18 | 744 | 761 | 729 | 755 | +2.03% | 10,900 | 81億8394万 | +4.86% |
| 04/17 | 735 | 741 | 730 | 740 | +0.68% | 3,500 | 80億2135万 | +2.92% |
| 04/16 | 730 | 735 | 729 | 735 | +0.96% | 3,400 | 79億6715万 | +2.51% |
| 04/15 | 723 | 728 | 723 | 728 | +0.14% | 3,300 | 78億9127万 | +1.68% |
| 04/12 | 727 | 727 | 725 | 727 | +0.41% | 2,900 | 78億8043万 | +1.68% |
| 04/11 | 712 | 724 | 712 | 724 | +0.84% | 2,000 | 78億4791万 | +1.26% |
| 04/10 | 718 | 718 | 715 | 718 | -0.83% | 1,600 | 77億8287万 | +0.56% |
| 04/09 | 723 | 726 | 718 | 724 | +0.84% | 1,700 | 78億4791万 | +1.4% |
| 04/08 | 718 | 730 | 718 | 718 | -0.14% | 5,100 | 77億8287万 | +0.7% |
| 04/05 | 714 | 720 | 711 | 719 | +0.56% | 4,200 | 77億9371万 | +0.84% |
| 04/04 | 714 | 725 | 714 | 715 | 0% | 4,000 | 77億5035万 | +0.42% |
| 04/03 | 715 | 728 | 712 | 715 | -2.05% | 4,000 | 77億5035万 | +0.42% |
| 04/02 | 730 | 730 | 730 | 730 | +1.67% | 3,200 | 79億1295万 | +2.53% |
| 04/01 | 718 | 724 | 711 | 718 | +0.98% | 1,600 | 77億8287万 | +0.84% |
| 03/29 | 717 | 718 | 710 | 711 | -0.84% | 2,600 | 77億700万 | -0.14% |
| 03/28 | 713 | 720 | 713 | 717 | +0.28% | 4,500 | 77億7203万 | +0.56% |
| 03/27 | 705 | 719 | 705 | 715 | -0.56% | 2,600 | 77億5035万 | +0.14% |
| 03/26 | 720 | 720 | 715 | 719 | -0.14% | 2,200 | 77億9371万 | +0.7% |
| 03/25 | 720 | 720 | 716 | 720 | +1.41% | 2,900 | 78億455万 | +0.84% |
| 03/22 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 03/22 | 702 | 710 | 698 | 710 | +1.57% | 2,200 | 76億9616万 | -0.56% |
| 03/21 | 699 | 699 | 698 | 699 | 0% | 2,300 | 75億7692万 | -2.24% |
| 03/19 | 709 | 709 | 699 | 699 | -1.41% | 3,200 | 75億7692万 | -2.37% |
| 03/18 | 717 | 717 | 706 | 709 | -0.98% | 2,300 | 76億8532万 | -0.98% |
| 03/15 | （自社株買い）取締役会(2024年2月7日)での決議状況(取得期間2024年2月8日～2024年2月8日) |
| 03/15 | 720 | 720 | 707 | 716 | -0.83% | 3,900 | 77億6119万 | +0.14% |
| 03/14 | 719 | 724 | 719 | 722 | -0.28% | 1,800 | 78億2623万 | +1.4% |
| 03/13 | 707 | 725 | 707 | 724 | +3.43% | 1,700 | 78億4791万 | +1.97% |
| 03/12 | 700 | 700 | 700 | 700 | -0.14% | 100 | 75億8776万 | -0.99% |
| 03/11 | 715 | 715 | 690 | 701 | -1.96% | 3,200 | 75億9860万 | -0.57% |
| 03/08 | 706 | 719 | 705 | 715 | -0.14% | 1,400 | 77億5035万 | +1.85% |
| 03/07 | 716 | 716 | 709 | 716 | +0.85% | 4,400 | 77億6119万 | +2.43% |
| 03/06 | 703 | 710 | 698 | 710 | +0.71% | 6,900 | 76億9616万 | +2.01% |
| 03/05 | 707 | 718 | 703 | 705 | -0.7% | 4,300 | 76億4196万 | +1.88% |
| 03/04 | 713 | 715 | 710 | 710 | +0.42% | 6,200 | 76億9616万 | +3.05% |
| 03/01 | 708 | 709 | 700 | 707 | -0.14% | 3,500 | 76億6364万 | +3.21% |
| 02/29 | 705 | 716 | 701 | 708 | +1.87% | 3,100 | 76億7448万 | +3.81% |
| 02/28 | 723 | 724 | 695 | 695 | -3.74% | 20,400 | 75億3356万 | +2.51% |
| 02/27 | 725 | 732 | 722 | 722 | -0.41% | 3,700 | 78億2623万 | +6.96% |
| 02/26 | 732 | 735 | 722 | 725 | -0.68% | 5,700 | 78億5875万 | +8.05% |
| 02/22 | 737 | 745 | 730 | 730 | -0.95% | 8,800 | 79億1295万 | +9.61% |
| 02/21 | 723 | 737 | 723 | 737 | +1.24% | 3,300 | 79億8883万 | +11.33% |
| 02/20 | 723 | 728 | 722 | 728 | +0.55% | 1,600 | 78億9127万 | +10.81% |
| 02/19 | 722 | 729 | 722 | 724 | +0.56% | 5,300 | 78億4791万 | +10.87% |
| 02/16 | 715 | 735 | 714 | 720 | +0.84% | 9,000 | 78億455万 | +10.94% |
| 02/15 | （5%ルール）槇本通夫（1.64%）マキ（3.72%） |
| 02/15 | 736 | 739 | 699 | 714 | -2.33% | 12,500 | 77億3951万 | +10.87% |
| 02/14 | 721 | 740 | 721 | 731 | +0.97% | 4,900 | 79億2379万 | +14.04% |
| 02/13 | 709 | 739 | 700 | 724 | +3.58% | 12,600 | 78億4791万 | +13.84% |
| 02/09 | 680 | 699 | 675 | 699 | +2.79% | 10,200 | 75億7692万 | +10.6% |
| 02/08 | （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並びに主要株主の異動に関するお知らせ |
| 02/08 | 673 | 680 | 664 | 680 | +2.87% | 6,500 | 73億7097万 | +8.28% |
| 02/07 | （IR情報）16:00 自己株式の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 |
| 02/07 | 657 | 661 | 650 | 661 | +1.23% | 1,700 | 71億6501万 | +5.76% |
| 02/06 | 662 | 669 | 653 | 653 | -1.06% | 4,200 | 70億7829万 | +4.82% |
| 02/05 | 650 | 660 | 647 | 660 | +1.69% | 12,700 | 71億5417万 | +6.45% |
| 02/02 | 635 | 649 | 635 | 649 | +1.72% | 4,600 | 70億3494万 | +5.19% |
| 02/01 | 648 | 661 | 636 | 638 | +2.08% | 31,100 | 69億1570万 | +3.74% |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/31 | 626 | 640 | 625 | 625 | -1.26% | 18,300 | 67億7478万 | +1.96% |
| 01/30 | 626 | 633 | 625 | 633 | +1.28% | 4,900 | 68億6150万 | +3.43% |
| 01/29 | 626 | 629 | 621 | 625 | 0% | 1,300 | 67億7478万 | +2.46% |
| 01/26 | 626 | 628 | 625 | 625 | +0.16% | 1,200 | 67億7478万 | +2.8% |
| 01/25 | 624 | 628 | 617 | 624 | +0.81% | 6,600 | 67億6394万 | +2.8% |
| 01/24 | 616 | 629 | 616 | 619 | +0.49% | 7,500 | 67億975万 | +2.15% |
| 01/23 | 616 | 616 | 616 | 616 | -0.16% | 600 | 66億7723万 | +1.82% |
| 01/22 | 610 | 617 | 608 | 617 | +1.48% | 2,200 | 66億8807万 | +1.98% |
| 01/19 | 620 | 621 | 606 | 608 | -1.46% | 4,800 | 65億9051万 | +0.66% |
| 01/18 | 618 | 619 | 615 | 617 | +0.49% | 6,200 | 66億8807万 | +2.32% |
| 01/17 | 619 | 619 | 614 | 614 | -1.29% | 2,500 | 66億5555万 | +1.82% |
| 01/16 | 622 | 623 | 618 | 622 | +0.32% | 2,200 | 67億4227万 | +3.15% |
| 01/15 | 617 | 620 | 616 | 620 | +0.16% | 6,600 | 67億2059万 | +2.99% |
| 01/12 | 622 | 622 | 617 | 619 | +0.16% | 2,300 | 67億975万 | +2.82% |
| 01/11 | 617 | 626 | 617 | 618 | +0.16% | 2,200 | 66億9891万 | +2.66% |
| 01/10 | 623 | 630 | 615 | 617 | -0.96% | 7,800 | 66億8807万 | +2.49% |
| 01/09 | 617 | 623 | 606 | 623 | +1.96% | 1,800 | 67億5311万 | +3.32% |
| 01/05 | 608 | 611 | 604 | 611 | +0.33% | 900 | 66億2303万 | +1.33% |
| 01/04 | 608 | 618 | 608 | 609 | +1% | 800 | 66億135万 | +1% |
| 2023 |
| 12/29 | 600 | 603 | 588 | 603 | +0.67% | 2,400 | 65億3631万 | +0.17% |
| 12/28 | 597 | 599 | 595 | 599 | +1.01% | 3,700 | 64億9295万 | -0.66% |
| 12/27 | 589 | 593 | 588 | 593 | +0.34% | 2,200 | 64億2792万 | -1.66% |
| 12/26 | 592 | 592 | 589 | 591 | 0% | 500 | 64億624万 | -2.31% |
| 12/25 | 587 | 591 | 587 | 591 | +0.68% | 200 | 64億624万 | -2.31% |
| 12/22 | 587 | 589 | 587 | 587 | 0% | 700 | 63億6288万 | -2.98% |
| 12/21 | 588 | 588 | 587 | 587 | +0.34% | 700 | 63億6288万 | -2.98% |
| 12/20 | 584 | 585 | 583 | 585 | +0.34% | 6,200 | 63億4120万 | -3.31% |
| 12/19 | 590 | 590 | 583 | 583 | -1.52% | 9,100 | 63億1952万 | -3.64% |
| 12/18 | 595 | 595 | 590 | 592 | -1.33% | 1,100 | 64億1708万 | -1.99% |
| 12/15 | 609 | 609 | 591 | 600 | -1.32% | 5,300 | 65億379万 | -0.66% |
| 12/14 | 606 | 608 | 603 | 608 | 0% | 1,400 | 65億9051万 | +1% |
| 12/13 | 596 | 614 | 595 | 608 | +2.01% | 5,000 | 65億9051万 | +1.16% |
| 12/12 | 588 | 596 | 588 | 596 | +1.36% | 2,500 | 64億6043万 | -0.67% |
| 12/11 | 603 | 603 | 581 | 588 | -2.81% | 11,100 | 63億7372万 | -1.67% |
| 12/08 | 609 | 609 | 602 | 605 | -0.66% | 1,200 | 65億5799万 | +1.17% |
| 12/07 | 613 | 613 | 603 | 609 | -0.16% | 1,700 | 66億135万 | +2.18% |
| 12/06 | 611 | 611 | 609 | 610 | +0.16% | 1,800 | 66億1219万 | +2.69% |
| 12/05 | 629 | 629 | 607 | 609 | -2.87% | 2,600 | 66億135万 | +2.87% |
| 12/04 | 626 | 627 | 626 | 627 | +0.16% | 1,000 | 67億9646万 | +6.45% |
| 12/01 | 630 | 630 | 624 | 626 | -2.03% | 12,100 | 67億8562万 | +6.83% |
| 11/30 | 616 | 647 | 616 | 639 | +3.9% | 6,200 | 69億2654万 | +9.61% |
| 11/29 | 603 | 621 | 603 | 615 | +1.99% | 3,200 | 66億6639万 | +6.03% |
