| 2023 |
| 03/31 | 1,491 | 1,504 | 1,486 | 1,488 | +0.68% | 53,000 | 471億4870万 | -1.52% |
| 03/30 | 1,498 | 1,499 | 1,468 | 1,478 | -3.27% | 57,600 | 468億3184万 | -1.99% |
| 03/29 | 1,514 | 1,533 | 1,501 | 1,528 | +2.48% | 84,800 | 484億1613万 | +1.6% |
| 03/28 | （IR情報）15:00 特別一時金（インフレ手当）の支給に関するお知らせ |
| 03/28 | 1,525 | 1,525 | 1,490 | 1,491 | -2.1% | 61,800 | 472億4375万 | -0.53% |
| 03/27 | 1,521 | 1,527 | 1,507 | 1,523 | +0.93% | 60,700 | 482億5770万 | +1.94% |
| 03/24 | （IR情報）13:30 中間配当制度の導入並びに定款の一部変更に関するお知らせ |
| 03/24 | 1,512 | 1,515 | 1,502 | 1,509 | -0.2% | 77,000 | 478億1410万 | +1.41% |
| 03/23 | 1,488 | 1,518 | 1,485 | 1,512 | +0.4% | 52,000 | 479億916万 | +1.96% |
| 03/22 | 1,526 | 1,526 | 1,501 | 1,506 | +1.21% | 47,100 | 477億1904万 | +1.89% |
| 03/20 | 1,503 | 1,517 | 1,486 | 1,488 | -1% | 65,700 | 471億4870万 | +1.09% |
| 03/17 | 1,501 | 1,509 | 1,493 | 1,503 | +0.94% | 131,000 | 476億2399万 | +2.38% |
| 03/16 | 1,488 | 1,493 | 1,475 | 1,489 | -1.52% | 66,800 | 471億8038万 | +1.78% |
| 03/15 | 1,500 | 1,515 | 1,490 | 1,512 | +2.51% | 66,300 | 479億916万 | +3.63% |
| 03/14 | 1,495 | 1,495 | 1,455 | 1,475 | -2.83% | 167,600 | 467億3678万 | +1.51% |
| 03/13 | 1,533 | 1,540 | 1,490 | 1,518 | -2.19% | 122,800 | 480億9927万 | +4.76% |
| 03/10 | （自社株買い）取締役会(2023年2月24日)での決議状況(取得期間2023年3月1日～2024年2月29日) |
| 03/10 | 1,570 | 1,574 | 1,544 | 1,552 | -1.4% | 189,500 | 491億7660万 | +7.63% |
| 03/09 | 1,562 | 1,579 | 1,562 | 1,574 | +1.16% | 70,000 | 498億7369万 | +9.69% |
| 03/08 | 1,548 | 1,568 | 1,543 | 1,556 | +0.52% | 82,100 | 493億334万 | +9.04% |
| 03/07 | 1,539 | 1,549 | 1,532 | 1,548 | +0.91% | 83,100 | 490億4985万 | +8.94% |
| 03/06 | 1,550 | 1,550 | 1,533 | 1,534 | +0.07% | 120,900 | 486億625万 | +8.49% |
| 03/03 | 1,490 | 1,534 | 1,487 | 1,533 | +3.02% | 245,000 | 485億7456万 | +9.03% |
| 03/02 | 1,489 | 1,498 | 1,482 | 1,488 | -0.6% | 173,000 | 471億4870万 | +6.36% |
| 03/01 | 1,466 | 1,508 | 1,466 | 1,497 | +1.08% | 211,700 | 474億3387万 | +7.47% |
| 02/28 | 1,477 | 1,497 | 1,465 | 1,481 | -0.13% | 190,500 | 469億2689万 | +6.78% |
| 02/27 | 1,513 | 1,513 | 1,466 | 1,483 | -2.31% | 243,100 | 469億9027万 | +7.39% |
| 02/24 | （IR情報）13:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/24 | 1,393 | 1,550 | 1,388 | 1,518 | +9.05% | 536,300 | 480億9927万 | +10.48% |
| 02/22 | 1,391 | 1,396 | 1,386 | 1,392 | -0.64% | 25,000 | 441億684万 | +1.9% |
| 02/21 | 1,389 | 1,407 | 1,389 | 1,401 | +1.08% | 30,900 | 443億9202万 | +2.86% |
| 02/20 | 1,384 | 1,387 | 1,372 | 1,386 | +0.95% | 34,100 | 439億1673万 | +2.06% |
| 02/17 | 1,370 | 1,377 | 1,364 | 1,373 | -0.22% | 25,000 | 435億481万 | +1.4% |
| 02/16 | 1,385 | 1,386 | 1,374 | 1,376 | +0.07% | 23,300 | 435億9987万 | +1.93% |
| 02/15 | 1,382 | 1,390 | 1,362 | 1,375 | -0.43% | 38,600 | 435億6818万 | +2.08% |
| 02/14 | 1,378 | 1,382 | 1,358 | 1,381 | +1.02% | 65,300 | 437億5830万 | +2.75% |
| 02/13 | 1,384 | 1,392 | 1,363 | 1,367 | -1.3% | 34,900 | 433億1470万 | +2.09% |
| 02/10 | （IR情報）15:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,385 | 1,387 | 1,378 | 1,385 | -0.43% | 25,600 | 438億8504万 | +3.75% |
| 02/09 | 1,389 | 1,394 | 1,383 | 1,391 | +0.43% | 20,300 | 440億7516万 | +4.59% |
| 02/08 | 1,373 | 1,388 | 1,371 | 1,385 | +1.47% | 25,700 | 438億8504万 | +4.61% |
| 02/07 | 1,372 | 1,373 | 1,364 | 1,365 | +0.44% | 13,900 | 432億5132万 | +3.49% |
| 02/06 | 1,373 | 1,382 | 1,351 | 1,359 | +0.15% | 46,800 | 430億6121万 | +3.35% |
| 02/03 | 1,368 | 1,368 | 1,350 | 1,357 | -0.66% | 33,600 | 429億9784万 | +3.51% |
| 02/02 | 1,397 | 1,397 | 1,363 | 1,366 | -1.59% | 32,000 | 432億8301万 | +4.51% |
| 02/01 | 1,400 | 1,404 | 1,386 | 1,388 | 0% | 26,800 | 439億8010万 | +6.52% |
| 01/31 | 1,399 | 1,399 | 1,385 | 1,388 | +0.87% | 56,800 | 439億8010万 | +7.02% |
| 01/30 | 1,359 | 1,385 | 1,350 | 1,376 | +1.93% | 71,200 | 435億9987万 | +6.58% |
| 01/27 | 1,348 | 1,353 | 1,344 | 1,350 | +0.3% | 22,500 | 427億7603万 | +4.98% |
| 01/26 | 1,352 | 1,358 | 1,343 | 1,346 | -0.07% | 39,400 | 426億4929万 | +4.99% |
| 01/25 | 1,335 | 1,352 | 1,333 | 1,347 | +0.82% | 40,000 | 426億8098万 | +5.4% |
| 01/24 | 1,328 | 1,336 | 1,326 | 1,336 | +0.6% | 57,100 | 423億3243万 | +4.87% |
| 01/23 | 1,325 | 1,335 | 1,316 | 1,328 | +0.91% | 35,600 | 420億7894万 | +4.48% |
| 01/20 | 1,311 | 1,323 | 1,311 | 1,316 | +0.84% | 23,300 | 416億9871万 | +3.7% |
| 01/19 | 1,298 | 1,310 | 1,296 | 1,305 | +0.08% | 19,900 | 413億5017万 | +3% |
| 01/18 | 1,300 | 1,307 | 1,290 | 1,304 | +1.01% | 30,300 | 413億1848万 | +3.08% |
| 01/17 | 1,287 | 1,294 | 1,286 | 1,291 | +0.31% | 21,300 | 409億656万 | +2.22% |
| 01/16 | 1,293 | 1,300 | 1,286 | 1,287 | -0.46% | 23,300 | 407億7982万 | +2.06% |
| 01/13 | 1,281 | 1,297 | 1,281 | 1,293 | +0.54% | 54,000 | 409億6993万 | +2.62% |
| 01/12 | 1,296 | 1,296 | 1,280 | 1,286 | -0.62% | 44,800 | 407億4813万 | +2.14% |
| 01/11 | 1,271 | 1,296 | 1,271 | 1,294 | +2.21% | 77,100 | 410億162万 | +2.86% |
| 01/10 | 1,278 | 1,279 | 1,265 | 1,266 | -0.08% | 46,600 | 401億1441万 | +0.72% |
| 01/06 | 1,256 | 1,271 | 1,256 | 1,267 | +0.96% | 54,800 | 401億4610万 | +0.72% |
| 01/05 | 1,253 | 1,265 | 1,246 | 1,255 | +0.24% | 61,500 | 397億6587万 | -0.32% |
| 01/04 | 1,264 | 1,264 | 1,251 | 1,252 | -0.56% | 105,700 | 396億7081万 | -0.71% |
| 2022 |
| 12/30 | 1,262 | 1,266 | 1,256 | 1,259 | 0% | 56,200 | 398億9261万 | -0.32% |
| 12/29 | 1,257 | 1,265 | 1,245 | 1,259 | -0.08% | 60,600 | 398億9261万 | -0.47% |
| 12/28 | 1,257 | 1,263 | 1,254 | 1,260 | 0% | 28,400 | 399億2430万 | -0.47% |
| 12/27 | 1,258 | 1,263 | 1,257 | 1,260 | +0.24% | 23,600 | 399億2430万 | -0.55% |
| 12/26 | 1,255 | 1,261 | 1,248 | 1,257 | +0.8% | 36,600 | 398億2924万 | -0.79% |
| 12/23 | 1,238 | 1,247 | 1,235 | 1,247 | +0.32% | 30,800 | 395億1238万 | -1.58% |
| 12/22 | 1,242 | 1,247 | 1,240 | 1,243 | +0.16% | 46,900 | 393億8564万 | -1.97% |
| 12/21 | 1,248 | 1,251 | 1,238 | 1,241 | -0.64% | 104,400 | 393億2227万 | -2.13% |
| 12/20 | 1,257 | 1,262 | 1,239 | 1,249 | -0.48% | 55,300 | 395億7575万 | -1.5% |
| 12/19 | 1,240 | 1,257 | 1,238 | 1,255 | +0.64% | 47,700 | 397億6587万 | -1.03% |
| 12/16 | 1,248 | 1,257 | 1,246 | 1,247 | -0.8% | 83,900 | 395億1238万 | -1.66% |
| 12/15 | 1,269 | 1,275 | 1,256 | 1,257 | -0.95% | 19,600 | 398億2924万 | -0.87% |
| 12/14 | 1,278 | 1,278 | 1,269 | 1,269 | +0.24% | 34,500 | 402億947万 | +0.08% |
| 12/13 | 1,257 | 1,273 | 1,257 | 1,266 | +1.2% | 40,000 | 401億1441万 | -0.24% |
| 12/12 | 1,254 | 1,260 | 1,247 | 1,251 | -0.24% | 66,300 | 396億3912万 | -1.5% |
| 12/09 | 1,241 | 1,264 | 1,240 | 1,254 | +0.08% | 43,900 | 397億3418万 | -1.42% |
| 12/08 | 1,250 | 1,256 | 1,244 | 1,253 | -0.4% | 83,900 | 397億250万 | -1.57% |
| 12/07 | 1,265 | 1,273 | 1,258 | 1,258 | -0.87% | 32,100 | 398億6093万 | -1.33% |
| 12/06 | 1,260 | 1,276 | 1,260 | 1,269 | +0.32% | 56,400 | 402億947万 | -0.63% |
| 12/05 | 1,273 | 1,278 | 1,258 | 1,265 | -0.39% | 62,200 | 400億8273万 | -1.02% |
| 12/02 | 1,273 | 1,276 | 1,259 | 1,270 | -1.24% | 59,600 | 402億4116万 | -0.86% |
| 12/01 | 1,295 | 1,295 | 1,282 | 1,286 | -0.69% | 52,400 | 407億4813万 | +0.23% |
| 11/30 | 1,300 | 1,303 | 1,290 | 1,295 | +0.08% | 39,100 | 410億3331万 | +0.78% |
| 11/29 | 1,300 | 1,304 | 1,286 | 1,294 | -1.75% | 75,100 | 410億162万 | +0.62% |
| 11/28 | 1,305 | 1,327 | 1,305 | 1,317 | +0.84% | 107,400 | 417億3040万 | +2.25% |
| 11/25 | （IR情報）14:00 配当予想の修正(創業80周年記念配当)に関するお知らせ |
| 11/25 | 1,287 | 1,314 | 1,285 | 1,306 | +1.24% | 115,000 | 413億8185万 | +1.4% |
| 11/24 | 1,285 | 1,290 | 1,277 | 1,290 | +0.78% | 60,800 | 408億7488万 | +0.08% |
| 11/22 | 1,272 | 1,283 | 1,262 | 1,280 | +1.59% | 56,300 | 405億5802万 | -0.93% |
| 11/21 | 1,257 | 1,269 | 1,255 | 1,260 | +0.64% | 31,100 | 399億2430万 | -2.63% |
| 11/18 | 1,281 | 1,283 | 1,249 | 1,252 | -1.26% | 73,300 | 396億7081万 | -3.47% |
| 11/17 | 1,250 | 1,270 | 1,250 | 1,268 | +1.04% | 29,700 | 401億7779万 | -2.46% |
| 11/16 | 1,250 | 1,257 | 1,240 | 1,255 | +0.88% | 39,900 | 397億6587万 | -3.61% |
| 11/15 | 1,250 | 1,253 | 1,240 | 1,244 | +1.14% | 50,400 | 394億1732万 | -4.6% |
| 11/14 | 1,260 | 1,260 | 1,230 | 1,230 | -2.54% | 60,700 | 389億7372万 | -5.96% |
| 11/11 | 1,276 | 1,277 | 1,255 | 1,262 | +1.12% | 57,000 | 399億8767万 | -3.96% |
| 11/10 | 1,262 | 1,266 | 1,247 | 1,248 | -1.73% | 43,800 | 395億4407万 | -5.31% |
| 11/09 | 1,304 | 1,314 | 1,261 | 1,270 | -1.78% | 93,900 | 402億4116万 | -3.86% |
| 11/08 | （IR情報）14:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/08 | 1,290 | 1,302 | 1,277 | 1,293 | +0.47% | 66,800 | 409億6993万 | -2.19% |
| 11/07 | 1,289 | 1,297 | 1,286 | 1,287 | -0.16% | 28,500 | 407億7982万 | -2.65% |
| 11/04 | 1,286 | 1,292 | 1,281 | 1,289 | -0.39% | 45,300 | 408億4319万 | -2.57% |
