| 2024 |
| 04/26 | 10,260 | 10,570 | 10,140 | 10,380 | +2.47% | 16,400 | 1878億6762万 | +2.35% |
| 04/25 | 10,120 | 10,390 | 9,930 | 10,130 | -0.49% | 23,000 | 1833億4287万 | -0.29% |
| 04/24 | 9,920 | 10,330 | 9,860 | 10,180 | +2.72% | 19,500 | 1842億4782万 | -0.16% |
| 04/23 | 9,970 | 9,970 | 9,750 | 9,910 | +1.75% | 13,900 | 1793億6109万 | -3.11% |
| 04/22 | 9,500 | 9,740 | 9,490 | 9,740 | +2.1% | 25,400 | 1762億8426万 | -5.11% |
| 04/19 | 9,790 | 9,790 | 9,320 | 9,540 | -2.55% | 19,600 | 1726億6446万 | -7.51% |
| 04/18 | 9,680 | 9,910 | 9,620 | 9,790 | +1.14% | 20,700 | 1771億8921万 | -5.67% |
| 04/17 | 9,880 | 9,880 | 9,470 | 9,680 | -0.51% | 30,700 | 1751億9832万 | -7.13% |
| 04/16 | 9,840 | 9,900 | 9,570 | 9,730 | -2.31% | 18,400 | 1761億327万 | -7.16% |
| 04/15 | 9,860 | 10,060 | 9,820 | 9,960 | -1.29% | 12,900 | 1802億6604万 | -5.56% |
| 04/12 | 10,100 | 10,320 | 9,950 | 10,090 | +0.4% | 24,400 | 1826億1891万 | -5.02% |
| 04/11 | 9,980 | 10,300 | 9,980 | 10,050 | -1.08% | 14,300 | 1818億9495万 | -6.04% |
| 04/10 | 9,960 | 10,290 | 9,920 | 10,160 | +1.2% | 11,600 | 1838億8584万 | -5.68% |
| 04/09 | 10,100 | 10,260 | 10,000 | 10,040 | -1.67% | 11,900 | 1817億1396万 | -7.39% |
| 04/08 | 10,230 | 10,370 | 10,100 | 10,210 | -0.2% | 13,400 | 1847億9079万 | -6.57% |
| 04/05 | 9,990 | 10,270 | 9,760 | 10,230 | -0.29% | 20,700 | 1851億5277万 | -7.01% |
| 04/05 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 04/04 | 10,270 | 10,480 | 10,050 | 10,260 | +0.69% | 14,600 | 1856億9574万 | -7.28% |
| 04/03 | 10,490 | 10,490 | 10,030 | 10,190 | -2.95% | 12,500 | 1844億2881万 | -8.57% |
| 04/02 | 10,550 | 10,650 | 10,420 | 10,500 | -0.38% | 21,600 | 1900億3950万 | -6.46% |
| 04/01 | 10,440 | 10,670 | 10,340 | 10,540 | +0.29% | 14,800 | 1907億6346万 | -6.55% |
| 03/29 | 10,550 | 10,590 | 10,030 | 10,510 | +2.54% | 44,400 | 1902億2049万 | -7.31% |
| 03/28 | 10,230 | 10,690 | 10,110 | 10,250 | -1.82% | 34,400 | 1855億1475万 | -9.99% |
| 03/27 | 10,630 | 10,630 | 10,400 | 10,440 | -0.67% | 24,800 | 1889億5356万 | -8.81% |
| 03/26 | 10,550 | 10,750 | 10,460 | 10,510 | -0.19% | 16,500 | 1902億2049万 | -8.58% |
| 03/25 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の払込完了及び一部失権に関するお知らせ |
| 03/25 | 10,790 | 10,790 | 10,450 | 10,530 | -2.59% | 18,700 | 1905億8247万 | -8.97% |
| 03/22 | 11,200 | 11,200 | 10,730 | 10,810 | -2.17% | 24,100 | 1956億5019万 | -7.04% |
| 03/21 | 11,180 | 11,200 | 10,930 | 11,050 | +0.55% | 37,700 | 1999億9395万 | -5.28% |
| 03/19 | 11,030 | 11,190 | 10,800 | 10,990 | +1.57% | 11,900 | 1989億801万 | -6.03% |
| 03/18 | 10,740 | 11,100 | 10,710 | 10,820 | -1.64% | 24,600 | 1958億3118万 | -7.42% |
| 03/15 | 10,830 | 11,120 | 10,750 | 11,000 | -1.17% | 19,100 | 1990億8900万 | -5.89% |
| 03/14 | 11,190 | 11,230 | 11,010 | 11,130 | +2.2% | 13,000 | 2014億4187万 | -4.79% |
| 03/13 | 11,480 | 11,500 | 10,840 | 10,890 | -2.07% | 38,000 | 1970億9811万 | -6.78% |
| 03/12 | 11,070 | 11,190 | 10,830 | 11,120 | -2.2% | 39,900 | 2012億6088万 | -4.81% |
| 03/11 | 11,470 | 11,600 | 11,310 | 11,370 | -4.29% | 18,700 | 2057億8563万 | -2.56% |
| 03/08 | 11,930 | 12,130 | 11,750 | 11,880 | -0.34% | 15,400 | 2150億1612万 | +1.87% |
| 03/07 | 12,080 | 12,480 | 11,920 | 11,920 | -0.25% | 22,200 | 2157億4008万 | +2.44% |
| 03/06 | 11,780 | 11,990 | 11,660 | 11,950 | +0.5% | 28,300 | 2162億8305万 | +2.97% |
| 03/05 | 12,100 | 12,100 | 11,700 | 11,890 | -2.54% | 37,200 | 2151億9711万 | +2.83% |
| 03/04 | 12,230 | 12,480 | 12,000 | 12,200 | +1.24% | 23,000 | 2208億780万 | +5.93% |
| 03/04 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 03/01 | 11,970 | 12,190 | 11,860 | 12,050 | +1.77% | 36,900 | 2180億9295万 | +5.03% |
| 02/29 | 12,000 | 12,000 | 11,780 | 11,840 | -3.27% | 20,100 | 2142億9216万 | +3.63% |
| 02/28 | 12,160 | 12,410 | 12,150 | 12,240 | +0.33% | 15,600 | 2418億1441万 | +7.57% |
| 02/27 | 11,850 | 12,300 | 11,850 | 12,200 | +2.95% | 15,700 | 2410億2417万 | +7.75% |
| 02/26 | 12,150 | 12,200 | 11,810 | 11,850 | -1.5% | 26,000 | 2341億954万 | +5.22% |
| 02/22 | 11,820 | 12,040 | 11,790 | 12,030 | +2.56% | 22,900 | 2376億6564万 | +7.31% |
| 02/21 | 11,750 | 11,780 | 11,630 | 11,730 | -0.17% | 10,800 | 2317億3881万 | +5.11% |
| 02/20 | 11,910 | 11,920 | 11,650 | 11,750 | +0.6% | 10,900 | 2321億3394万 | +5.59% |
| 02/19 | 11,950 | 12,180 | 11,670 | 11,680 | -4.65% | 14,400 | 2307億5101万 | +5.15% |
| 02/16 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/16 | 11,870 | 12,490 | 11,870 | 12,250 | +1.41% | 10,300 | 2420億1198万 | +10.49% |
| 02/15 | 11,910 | 12,230 | 11,890 | 12,080 | +2.98% | 15,700 | 2386億5344万 | +9.49% |
| 02/14 | 11,480 | 12,010 | 11,440 | 11,730 | -0.42% | 21,200 | 2317億3881万 | +6.8% |
| 02/13 | 11,480 | 11,830 | 11,220 | 11,780 | +9.18% | 61,900 | 2327億2662万 | +7.75% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 02/09 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/09 | 10,960 | 10,960 | 10,450 | 10,790 | -0.64% | 50,400 | 2131億6810万 | -0.79% |
| 02/09 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 02/08 | 11,030 | 11,110 | 10,670 | 10,860 | -1.54% | 27,400 | 2145億5102万 | -0.2% |
| 02/07 | 10,970 | 11,180 | 10,940 | 11,030 | +0.82% | 16,600 | 2179億956万 | +1.29% |
| 02/06 | 11,090 | 11,190 | 10,800 | 10,940 | +0.46% | 20,100 | 2161億3151万 | +0.45% |
| 02/05 | 11,100 | 11,100 | 10,780 | 10,890 | +0.83% | 10,700 | 2151億4371万 | -0.06% |
| 02/02 | 11,180 | 11,380 | 10,740 | 10,800 | -3.4% | 16,600 | 2133億6566万 | -0.84% |
| 02/01 | 10,810 | 11,340 | 10,810 | 11,180 | -0.53% | 11,800 | 2208億7297万 | +2.52% |
| 01/31 | 10,870 | 11,380 | 10,870 | 11,240 | +0.81% | 14,400 | 2220億5833万 | +3.08% |
| 01/30 | 11,200 | 11,390 | 10,830 | 11,150 | +2.29% | 27,400 | 2202億8029万 | +2.38% |
| 01/29 | 10,740 | 11,000 | 10,670 | 10,900 | +1.49% | 7,900 | 2153億4127万 | +0.14% |
| 01/26 | 10,820 | 10,980 | 10,660 | 10,740 | -3.24% | 12,600 | 2121億8029万 | -1.38% |
| 01/25 | 10,930 | 11,180 | 10,820 | 11,100 | +2.4% | 18,600 | 2192億9248万 | +1.88% |
| 01/24 | 10,850 | 10,850 | 10,500 | 10,840 | +1.31% | 10,100 | 2141億5590万 | -0.48% |
| 01/23 | 10,880 | 10,880 | 10,630 | 10,700 | -1.02% | 11,800 | 2113億9005万 | -1.69% |
| 01/22 | 10,770 | 10,840 | 10,710 | 10,810 | +1.12% | 16,200 | 2135億6322万 | -0.63% |
| 01/19 | 10,800 | 10,870 | 10,430 | 10,690 | +1.33% | 31,700 | 2111億9249万 | -1.75% |
| 01/18 | 10,510 | 10,690 | 10,450 | 10,550 | -2.31% | 24,300 | 2084億2664万 | -3.09% |
| 01/17 | 10,780 | 10,950 | 10,670 | 10,800 | -1.19% | 23,500 | 2133億6566万 | -0.91% |
| 01/16 | 11,230 | 11,230 | 10,920 | 10,930 | -2.84% | 12,800 | 2159億3395万 | +0.24% |
| 01/15 | 11,210 | 11,280 | 11,080 | 11,250 | +0.99% | 12,700 | 2222億5590万 | +3.17% |
| 01/12 | 11,080 | 11,330 | 11,070 | 11,140 | +2.11% | 25,000 | 2200億8273万 | +2.38% |
| 01/12 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 01/11 | 11,130 | 11,160 | 10,760 | 10,910 | +0.74% | 28,100 | 2155億3883万 | +0.41% |
| 01/10 | 10,730 | 10,890 | 10,380 | 10,830 | +3.34% | 29,900 | 2139億5834万 | -0.23% |
| 01/09 | 10,380 | 10,540 | 10,110 | 10,480 | +1.16% | 48,700 | 2070億4371万 | -3.37% |
| 01/05 | 11,020 | 11,150 | 10,360 | 10,360 | -5.3% | 23,900 | 2046億7298万 | -4.41% |
| 01/04 | 10,710 | 11,150 | 10,710 | 10,940 | -1.08% | 23,800 | 2161億3151万 | +0.98% |
| 2023 |
| 12/29 | 11,040 | 11,200 | 10,970 | 11,060 | +0.18% | 28,700 | 2185億224万 | +2.35% |
| 12/28 | 11,080 | 11,090 | 10,970 | 11,040 | -0.36% | 7,600 | 2181億712万 | +2.49% |
| 12/27 | 11,080 | 11,220 | 10,880 | 11,080 | +2.78% | 11,100 | 2188億9736万 | +3.23% |
| 12/26 | 11,110 | 11,110 | 10,760 | 10,780 | -3.14% | 18,700 | 2129億7054万 | +0.96% |
| 12/25 | 11,300 | 11,410 | 11,050 | 11,130 | -0.27% | 19,900 | 2198億8517万 | +4.74% |
| 12/22 | 10,960 | 11,200 | 10,900 | 11,160 | +2.39% | 21,000 | 2204億7785万 | +5.59% |
| 12/21 | 10,950 | 10,970 | 10,860 | 10,900 | -1% | 12,700 | 2153億4127万 | +3.64% |
| 12/20 | 10,790 | 11,070 | 10,790 | 11,010 | 0% | 30,000 | 2175億1444万 | +5.14% |
| 12/19 | 10,990 | 11,090 | 10,860 | 11,010 | +1.19% | 16,100 | 2175億1444万 | +5.87% |
| 12/18 | 10,840 | 11,090 | 10,690 | 10,880 | -1.27% | 18,300 | 2149億4615万 | +5.37% |
| 12/15 | 10,650 | 11,050 | 10,650 | 11,020 | +3.57% | 27,800 | 2177億1200万 | +7.53% |
| 12/14 | 10,860 | 10,980 | 10,550 | 10,640 | +0.66% | 28,700 | 2102億469万 | +4.68% |
| 12/13 | 10,690 | 10,740 | 10,410 | 10,570 | -2.49% | 27,900 | 2088億2176万 | +4.77% |
| 12/12 | 10,980 | 11,150 | 10,800 | 10,840 | 0% | 38,000 | 2141億5590万 | +8.19% |
| 12/11 | （IR情報）15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/11 | 10,870 | 10,870 | 10,420 | 10,840 | -0.28% | 26,500 | 2141億5590万 | +9.1% |
| 12/08 | 11,130 | 11,230 | 10,780 | 10,870 | -0.55% | 35,000 | 2147億4858万 | +10.49% |
| 12/08 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年6月1日～2024年3月31日) |
| 12/07 | 10,970 | 11,100 | 10,850 | 10,930 | -0.09% | 22,500 | 2159億3395万 | +12.34% |
| 12/06 | 10,730 | 11,030 | 10,730 | 10,940 | +2.63% | 35,200 | 2161億3151万 | +13.75% |
| 12/05 | 10,750 | 10,870 | 10,640 | 10,660 | -0.84% | 41,500 | 2105億9981万 | +12.19% |
| 12/04 | 10,650 | 10,770 | 10,620 | 10,750 | +0.94% | 25,200 | 2123億7786万 | +14.43% |
| 12/01 | 10,620 | 10,780 | 10,550 | 10,650 | +0.38% | 39,700 | 2104億225万 | +14.79% |
| 11/30 | 10,320 | 10,620 | 10,320 | 10,610 | +3.21% | 34,800 | 2096億1200万 | +15.63% |
