| 2024 |
| 04/19 | 3,805 | 3,805 | 3,710 | 3,780 | -0.53% | 23,400 | 543億2427万 | +0.43% |
| 04/18 | 3,815 | 3,815 | 3,770 | 3,800 | -1.17% | 32,200 | 546億1170万 | +1.25% |
| 04/17 | 3,890 | 3,890 | 3,820 | 3,845 | -1.03% | 16,200 | 552億5841万 | +2.78% |
| 04/16 | 3,975 | 3,975 | 3,870 | 3,885 | -2.39% | 24,300 | 558億3327万 | +4.27% |
| 04/15 | 3,975 | 3,980 | 3,900 | 3,980 | +0.13% | 13,300 | 571億9857万 | +7.25% |
| 04/12 | 3,955 | 4,005 | 3,955 | 3,975 | +0.51% | 22,300 | 571億2671万 | +7.58% |
| 04/11 | 3,955 | 4,010 | 3,955 | 3,955 | -0.5% | 22,800 | 568億3928万 | +7.59% |
| 04/10 | 3,990 | 3,990 | 3,950 | 3,975 | -0.13% | 15,800 | 571億2671万 | +8.55% |
| 04/09 | 3,925 | 4,010 | 3,915 | 3,980 | +1.4% | 37,500 | 571億9857万 | +9.07% |
| 04/08 | 3,870 | 3,940 | 3,860 | 3,925 | +1.55% | 38,200 | 564億813万 | +7.92% |
| 04/05 | 3,760 | 3,865 | 3,730 | 3,865 | +1.98% | 29,500 | 555億4584万 | +6.53% |
| 04/04 | 3,840 | 3,840 | 3,790 | 3,790 | 0% | 15,500 | 544億6798万 | +4.58% |
| 04/03 | 3,695 | 3,820 | 3,695 | 3,790 | +2.16% | 26,300 | 544億6798万 | +4.75% |
| 04/02 | 3,760 | 3,760 | 3,685 | 3,710 | -0.27% | 34,800 | 533億1826万 | +2.77% |
| 04/01 | 3,895 | 3,895 | 3,715 | 3,720 | -2.87% | 76,700 | 534億6198万 | +3.13% |
| 03/29 | （IR情報）15:00 取締役会の実効性評価結果の概要に関するお知らせ |
| 03/29 | 3,760 | 3,830 | 3,750 | 3,830 | +3.37% | 28,100 | 550億4284万 | +6.36% |
| 03/28 | 3,665 | 3,760 | 3,665 | 3,705 | +1.93% | 34,000 | 532億4640万 | +3.17% |
| 03/27 | （IR情報）16:00 監査役との責任限定契約締結に関するお知らせ |
| 03/27 | 3,640 | 3,660 | 3,630 | 3,635 | -0.27% | 15,800 | 522億4040万 | +1.42% |
| 03/26 | 3,605 | 3,645 | 3,600 | 3,645 | +1.11% | 8,700 | 523億8411万 | +1.79% |
| 03/25 | 3,565 | 3,640 | 3,565 | 3,605 | +1.12% | 19,300 | 518億925万 | +0.84% |
| 03/22 | 3,600 | 3,610 | 3,540 | 3,565 | -0.42% | 13,500 | 512億3439万 | -0.17% |
| 03/21 | 3,550 | 3,580 | 3,535 | 3,580 | +1.7% | 18,400 | 514億4997万 | +0.14% |
| 03/19 | 3,520 | 3,530 | 3,485 | 3,520 | 0% | 11,800 | 505億8768万 | -1.62% |
| 03/18 | 3,515 | 3,530 | 3,490 | 3,520 | +0.28% | 13,800 | 505億8768万 | -1.68% |
| 03/15 | 3,535 | 3,535 | 3,500 | 3,510 | -0.28% | 6,300 | 504億4396万 | -2.06% |
| 03/14 | 3,495 | 3,520 | 3,480 | 3,520 | +0.72% | 6,000 | 505億8768万 | -1.95% |
| 03/13 | 3,505 | 3,540 | 3,475 | 3,495 | +1.01% | 10,700 | 502億2839万 | -2.73% |
| 03/12 | 3,495 | 3,495 | 3,425 | 3,460 | -1.56% | 24,200 | 497億2539万 | -3.78% |
| 03/11 | 3,530 | 3,555 | 3,480 | 3,515 | -1.68% | 27,500 | 505億1582万 | -2.31% |
| 03/08 | 3,540 | 3,575 | 3,535 | 3,575 | +1.56% | 13,600 | 513億7811万 | -0.69% |
| 03/07 | 3,610 | 3,650 | 3,515 | 3,520 | -2.36% | 38,500 | 505億8768万 | -2.22% |
| 03/06 | 3,630 | 3,645 | 3,585 | 3,605 | -0.69% | 12,400 | 518億925万 | +0.14% |
| 03/05 | 3,680 | 3,690 | 3,630 | 3,630 | -1.36% | 9,700 | 521億6854万 | +0.81% |
| 03/04 | 3,740 | 3,760 | 3,680 | 3,680 | -1.08% | 20,200 | 528億8712万 | +2.25% |
| 03/01 | 3,750 | 3,760 | 3,695 | 3,720 | -0.93% | 18,700 | 534億6198万 | +3.48% |
| 02/29 | 3,675 | 3,770 | 3,655 | 3,755 | +2.88% | 35,200 | 539億6498万 | +4.63% |
| 02/28 | 3,610 | 3,715 | 3,610 | 3,650 | +1.67% | 27,600 | 524億5597万 | +2.07% |
| 02/27 | 3,615 | 3,645 | 3,585 | 3,590 | -0.69% | 13,500 | 515億9368万 | +0.59% |
| 02/26 | 3,615 | 3,655 | 3,595 | 3,615 | +1.26% | 32,500 | 519億5297万 | +1.4% |
| 02/22 | 3,585 | 3,590 | 3,550 | 3,570 | -0.28% | 8,900 | 513億625万 | +0.31% |
| 02/21 | 3,540 | 3,595 | 3,540 | 3,580 | +1.13% | 11,000 | 514億4997万 | +0.82% |
| 02/20 | 3,580 | 3,635 | 3,535 | 3,540 | -0.84% | 28,900 | 508億7511万 | -0.06% |
| 02/19 | （IR情報）13:30 2023年12月期決算補足説明資料 |
| 02/19 | 3,485 | 3,570 | 3,480 | 3,570 | +2.44% | 65,300 | 513億625万 | +0.93% |
| 02/16 | 3,505 | 3,520 | 3,455 | 3,485 | -0.71% | 41,500 | 500億8467万 | -1.25% |
| 02/15 | 3,665 | 3,675 | 3,500 | 3,510 | -4.23% | 63,100 | 504億4396万 | -0.37% |
| 02/14 | （IR情報）15:05 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:05 株主還元方針の変更に関するお知らせ |
| 02/14 | （IR情報）15:05 支配株主等に関する事項について |
| 02/14 | （IR情報）15:05 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/14 | （IR情報）15:05 役員の異動に関するお知らせ |
| 02/14 | （IR情報）15:05 期末配当予想の修正に関するお知らせ |
| 02/14 | 3,650 | 3,665 | 3,610 | 3,665 | +0.27% | 30,900 | 526億7154万 | +4.21% |
| 02/13 | 3,610 | 3,655 | 3,565 | 3,655 | +2.24% | 30,600 | 525億2783万 | +4.34% |
| 02/09 | 3,605 | 3,610 | 3,560 | 3,575 | -1.11% | 21,600 | 513億7811万 | +2.49% |
| 02/08 | 3,655 | 3,665 | 3,585 | 3,615 | -0.96% | 19,100 | 519億5297万 | +4.03% |
| 02/07 | 3,615 | 3,720 | 3,615 | 3,650 | +1.25% | 62,400 | 524億5597万 | +5.46% |
| 02/06 | 3,590 | 3,615 | 3,580 | 3,605 | +0.84% | 26,100 | 518億925万 | +4.64% |
| 02/05 | 3,550 | 3,585 | 3,550 | 3,575 | +2% | 20,400 | 513億7811万 | +4.02% |
| 02/02 | 3,550 | 3,550 | 3,505 | 3,505 | -1.27% | 15,900 | 503億7210万 | +2.13% |
| 02/01 | 3,575 | 3,580 | 3,550 | 3,550 | -0.84% | 7,900 | 510億1882万 | +3.53% |
| 01/31 | （IR情報）15:00 指名報酬委員会の設置に関するお知らせ |
| 01/31 | 3,540 | 3,580 | 3,540 | 3,580 | +1.42% | 14,600 | 514億4997万 | +4.53% |
| 01/30 | 3,630 | 3,630 | 3,530 | 3,530 | -2.49% | 30,500 | 507億3139万 | +3.28% |
| 01/29 | 3,600 | 3,625 | 3,590 | 3,620 | +1.26% | 31,000 | 520億2483万 | +6.07% |
| 01/26 | 3,600 | 3,675 | 3,575 | 3,575 | -0.14% | 37,000 | 513億7811万 | +4.99% |
| 01/25 | 3,565 | 3,610 | 3,545 | 3,580 | +0.28% | 28,500 | 514億4997万 | +5.36% |
| 01/24 | 3,450 | 3,585 | 3,450 | 3,570 | +3.48% | 65,100 | 513億625万 | +5.31% |
| 01/23 | 3,470 | 3,495 | 3,440 | 3,450 | -0.58% | 31,100 | 495億8167万 | +2.01% |
| 01/22 | 3,485 | 3,530 | 3,460 | 3,470 | -0.43% | 27,000 | 498億6910万 | +2.54% |
| 01/19 | 3,485 | 3,510 | 3,450 | 3,485 | +0.58% | 36,500 | 500億8467万 | +3.05% |
| 01/18 | 3,390 | 3,465 | 3,390 | 3,465 | +2.51% | 58,700 | 497億9724万 | +2.55% |
| 01/17 | 3,405 | 3,435 | 3,380 | 3,380 | +0.9% | 33,400 | 485億7567万 | +0.15% |
| 01/16 | 3,405 | 3,410 | 3,345 | 3,350 | -1.62% | 22,000 | 481億4452万 | -0.89% |
| 01/15 | 3,390 | 3,450 | 3,385 | 3,405 | +0.59% | 45,900 | 489億3495万 | +0.56% |
| 01/12 | 3,345 | 3,390 | 3,300 | 3,385 | +1.5% | 53,500 | 486億4752万 | -0.03% |
| 01/11 | 3,365 | 3,385 | 3,335 | 3,335 | -0.6% | 27,300 | 479億2895万 | -1.54% |
| 01/10 | （自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日～2023年12月31日) |
| 01/10 | 3,305 | 3,370 | 3,305 | 3,355 | +1.67% | 40,100 | 482億1638万 | -1.03% |
| 01/09 | 3,310 | 3,370 | 3,300 | 3,300 | +0.61% | 39,200 | 474億2595万 | -2.71% |
| 01/05 | 3,275 | 3,315 | 3,270 | 3,280 | +0.77% | 41,800 | 471億3852万 | -3.33% |
| 01/04 | 3,295 | 3,300 | 3,225 | 3,255 | -0.46% | 59,200 | 467億7923万 | -4.1% |
| 2023 |
| 12/29 | 3,260 | 3,300 | 3,260 | 3,270 | +0.31% | 28,100 | 469億9480万 | -3.77% |
| 12/28 | 3,210 | 3,280 | 3,210 | 3,260 | -4.12% | 79,600 | 468億5109万 | -4.06% |
| 12/27 | 3,435 | 3,440 | 3,365 | 3,400 | -1.02% | 124,400 | 488億6310万 | +0.03% |
| 12/26 | 3,445 | 3,455 | 3,425 | 3,435 | -0.29% | 50,300 | 493億6610万 | +1.24% |
| 12/25 | （IR情報）15:00 自己株式取得状況および取得終了に関するお知らせ |
| 12/25 | 3,460 | 3,460 | 3,415 | 3,445 | +0.15% | 37,300 | 495億981万 | +1.8% |
| 12/22 | 3,430 | 3,440 | 3,405 | 3,440 | +0.88% | 41,300 | 494億3796万 | +1.87% |
| 12/21 | 3,400 | 3,415 | 3,380 | 3,410 | -0.15% | 25,300 | 490億681万 | +1.22% |
| 12/20 | 3,440 | 3,450 | 3,410 | 3,415 | +0.44% | 26,700 | 490億7867万 | +1.61% |
| 12/19 | 3,400 | 3,430 | 3,370 | 3,400 | 0% | 22,400 | 488億6310万 | +1.34% |
| 12/18 | 3,400 | 3,435 | 3,330 | 3,400 | +0.44% | 38,500 | 488億6310万 | +1.43% |
| 12/15 | 3,380 | 3,420 | 3,380 | 3,385 | +0.15% | 57,900 | 486億4752万 | +1.44% |
| 12/14 | 3,500 | 3,500 | 3,360 | 3,380 | -3.01% | 63,000 | 485億7567万 | +1.72% |
| 12/13 | 3,475 | 3,505 | 3,450 | 3,485 | +1.75% | 60,800 | 500億8467万 | +5.45% |
| 12/12 | 3,405 | 3,435 | 3,405 | 3,425 | +0.59% | 19,200 | 492億2238万 | +4.13% |
| 12/11 | 3,410 | 3,425 | 3,385 | 3,405 | +1.04% | 30,200 | 489億3495万 | +3.97% |
| 12/08 | 3,480 | 3,480 | 3,350 | 3,370 | -3.71% | 68,900 | 484億3195万 | +3.41% |
| 12/07 | 3,490 | 3,500 | 3,455 | 3,500 | -0.28% | 27,400 | 503億25万 | +7.83% |
| 12/06 | 3,415 | 3,510 | 3,415 | 3,510 | +3.24% | 45,600 | 504億4396万 | +8.84% |
| 12/05 | （自社株買い）取締役会(2023年8月10日)での決議状況(取得期間2023年8月14日～2023年12月31日) |
| 12/05 | 3,435 | 3,460 | 3,400 | 3,400 | -0.73% | 23,300 | 488億6310万 | +6.15% |
| 12/04 | （IR情報）15:00 自己株式取得状況に関するお知らせ |
| 12/04 | 3,430 | 3,440 | 3,380 | 3,425 | +0.44% | 39,100 | 492億2238万 | +7.6% |
| 12/01 | 3,430 | 3,455 | 3,390 | 3,410 | +0.44% | 29,500 | 490億681万 | +7.84% |
| 11/30 | 3,330 | 3,410 | 3,330 | 3,395 | +1.95% | 27,700 | 487億9124万 | +8.12% |
| 11/29 | 3,290 | 3,335 | 3,290 | 3,330 | +0.6% | 23,500 | 478億5709万 | +6.83% |
| 11/28 | 3,350 | 3,360 | 3,300 | 3,310 | -1.19% | 25,600 | 475億6966万 | +6.91% |
| 11/27 | 3,290 | 3,370 | 3,290 | 3,350 | +2.29% | 49,700 | 481億4452万 | +8.84% |
| 11/24 | 3,280 | 3,280 | 3,255 | 3,275 | +0.31% | 24,700 | 470億6666万 | +7.13% |
| 11/22 | 3,225 | 3,270 | 3,225 | 3,265 | +0.15% | 21,600 | 469億2294万 | +7.4% |
