| 2024 |
| 05/09 | 950 | 963 | 948 | 963 | +1.37% | 2,500 | 105億3276万 | +1.58% |
| 05/08 | 944 | 950 | 944 | 950 | -1.45% | 700 | 103億9057万 | +0.21% |
| 05/07 | 965 | 965 | 953 | 964 | -0.1% | 1,400 | 105億4370万 | +1.69% |
| 05/02 | 954 | 965 | 954 | 965 | +1.26% | 9,600 | 105億5463万 | +1.79% |
| 05/01 | 954 | 955 | 945 | 953 | +0.32% | 1,900 | 104億2338万 | +0.53% |
| 04/30 | 955 | 955 | 935 | 950 | -0.52% | 6,100 | 103億9057万 | +0.21% |
| 04/26 | 942 | 955 | 942 | 955 | +0.84% | 5,700 | 104億4526万 | +0.74% |
| 04/25 | 950 | 950 | 935 | 947 | -0.32% | 9,900 | 103億5776万 | -0.11% |
| 04/24 | 939 | 950 | 916 | 950 | +1.17% | 16,800 | 103億9057万 | +0.21% |
| 04/23 | 934 | 941 | 934 | 939 | -0.74% | 1,600 | 102億7026万 | -0.95% |
| 04/22 | 947 | 947 | 935 | 946 | -0.11% | 1,900 | 103億4682万 | -0.21% |
| 04/19 | 949 | 949 | 936 | 947 | -0.21% | 1,200 | 103億5776万 | -0.11% |
| 04/18 | 935 | 950 | 931 | 949 | +1.5% | 2,100 | 103億7963万 | +0.11% |
| 04/17 | 940 | 941 | 935 | 935 | -1.58% | 1,800 | 102億2651万 | -1.48% |
| 04/16 | 950 | 950 | 940 | 950 | 0% | 800 | 103億9057万 | +0.11% |
| 04/15 | 934 | 950 | 934 | 950 | +1.6% | 2,900 | 103億9057万 | +0.11% |
| 04/12 | 936 | 936 | 929 | 935 | -0.11% | 3,200 | 102億2651万 | -1.58% |
| 04/11 | 942 | 942 | 936 | 936 | -0.64% | 1,200 | 102億3745万 | -1.47% |
| 04/10 | 948 | 948 | 939 | 942 | -0.84% | 1,300 | 103億307万 | -0.95% |
| 04/09 | 951 | 951 | 940 | 950 | -0.11% | 1,800 | 103億9057万 | -0.11% |
| 04/08 | 943 | 951 | 935 | 951 | +0.85% | 1,700 | 104億151万 | 0% |
| 04/05 | 931 | 943 | 911 | 943 | 0% | 11,600 | 103億1401万 | -0.84% |
| 04/04 | 949 | 949 | 930 | 943 | -0.63% | 10,400 | 103億1401万 | -0.84% |
| 04/03 | 948 | 949 | 935 | 949 | 0% | 4,800 | 103億7963万 | -0.21% |
| 04/02 | 947 | 949 | 943 | 949 | +0.21% | 2,400 | 103億7963万 | -0.21% |
| 04/01 | （5%ルール）三菱UFJモルガン・スタンレー証券（0%）三菱UFJ信託銀行（3.75%） |
| 04/01 | 962 | 962 | 947 | 947 | -1.56% | 4,000 | 103億5776万 | -0.42% |
| 03/29 | 969 | 969 | 952 | 962 | -0.41% | 2,500 | 105億2182万 | +1.26% |
| 03/28 | 950 | 978 | 950 | 966 | +0.94% | 9,600 | 105億6557万 | +1.68% |
| 03/27 | 952 | 959 | 950 | 957 | +0.53% | 4,400 | 104億6713万 | +0.84% |
| 03/26 | 945 | 957 | 945 | 952 | +0.32% | 4,300 | 104億1245万 | +0.42% |
| 03/25 | 945 | 949 | 944 | 949 | +0.42% | 2,900 | 103億7963万 | +0.21% |
| 03/22 | 949 | 951 | 945 | 945 | -0.42% | 6,900 | 103億3588万 | -0.21% |
| 03/21 | 958 | 959 | 949 | 949 | -0.21% | 9,900 | 103億7963万 | +0.21% |
| 03/19 | 951 | 955 | 950 | 951 | 0% | 3,500 | 104億151万 | +0.42% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.55%義務消失 |
| 03/18 | 959 | 959 | 950 | 951 | +0.21% | 1,700 | 104億151万 | +0.42% |
| 03/15 | 952 | 955 | 949 | 949 | -0.32% | 7,800 | 103億7963万 | +0.21% |
| 03/14 | 952 | 953 | 951 | 952 | -0.1% | 2,300 | 104億1245万 | +0.42% |
| 03/13 | 950 | 953 | 950 | 953 | +0.42% | 5,000 | 104億2338万 | +0.53% |
| 03/12 | 951 | 951 | 949 | 949 | -0.84% | 1,800 | 103億7963万 | +0.11% |
| 03/11 | 949 | 957 | 948 | 957 | +0.63% | 11,100 | 104億6713万 | +0.95% |
| 03/08 | 952 | 952 | 947 | 951 | -0.11% | 2,400 | 104億151万 | +0.42% |
| 03/07 | 950 | 958 | 948 | 952 | +0.21% | 2,900 | 104億1245万 | +0.53% |
| 03/06 | 948 | 951 | 946 | 950 | +0.21% | 5,400 | 103億9057万 | +0.32% |
| 03/05 | 946 | 950 | 945 | 948 | -0.94% | 8,000 | 103億6870万 | +0.21% |
| 03/04 | 947 | 967 | 945 | 957 | +0.53% | 11,600 | 104億6713万 | +1.16% |
| 03/01 | 935 | 968 | 935 | 952 | +1.71% | 34,100 | 104億1245万 | +0.74% |
| 02/29 | 945 | 945 | 935 | 936 | -0.95% | 10,000 | 102億3745万 | -0.85% |
| 02/28 | 941 | 945 | 935 | 945 | +0.43% | 2,900 | 103億3588万 | +0.11% |
| 02/27 | 944 | 944 | 934 | 941 | -0.32% | 5,300 | 102億9213万 | -0.21% |
| 02/26 | 942 | 944 | 938 | 944 | +0.21% | 2,200 | 103億2495万 | +0.11% |
| 02/22 | 942 | 942 | 931 | 942 | 0% | 5,500 | 103億307万 | -0.11% |
| 02/21 | 942 | 942 | 936 | 942 | 0% | 2,400 | 103億307万 | -0.11% |
| 02/20 | 931 | 943 | 931 | 942 | +1.18% | 3,000 | 103億307万 | 0% |
| 02/19 | 930 | 939 | 930 | 931 | +0.22% | 5,200 | 101億8276万 | -1.17% |
| 02/16 | 949 | 949 | 929 | 929 | -2.11% | 14,600 | 101億6089万 | -1.48% |
| 02/15 | 933 | 950 | 930 | 949 | -0.42% | 22,900 | 103億7963万 | +0.64% |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 938 | 955 | 938 | 953 | +0.32% | 5,300 | 104億2338万 | +0.95% |
| 02/13 | 950 | 950 | 933 | 950 | 0% | 7,700 | 103億9057万 | +0.64% |
| 02/09 | 950 | 954 | 945 | 950 | -0.63% | 5,200 | 103億9057万 | +0.74% |
| 02/08 | 964 | 967 | 955 | 956 | -0.83% | 2,400 | 104億5620万 | +1.59% |
| 02/07 | 980 | 982 | 950 | 964 | -0.1% | 19,900 | 105億4370万 | +2.66% |
| 02/06 | 946 | 965 | 945 | 965 | +2.01% | 9,800 | 105億5463万 | +3.1% |
| 02/05 | 943 | 951 | 939 | 946 | +0.32% | 6,200 | 103億4682万 | +1.39% |
| 02/02 | 943 | 947 | 936 | 943 | -0.11% | 4,300 | 103億1401万 | +1.4% |
| 02/01 | 945 | 945 | 925 | 944 | -0.11% | 19,400 | 103億2495万 | +1.61% |
| 01/31 | 944 | 949 | 944 | 945 | +0.11% | 2,800 | 103億3588万 | +2.16% |
| 01/30 | 944 | 950 | 944 | 944 | 0% | 1,500 | 103億2495万 | +2.61% |
| 01/29 | 939 | 953 | 939 | 944 | +0.75% | 7,900 | 103億2495万 | +3.17% |
| 01/26 | 930 | 950 | 930 | 937 | +0.21% | 9,000 | 102億4838万 | +2.85% |
| 01/25 | 925 | 936 | 925 | 935 | +1.52% | 2,800 | 102億2651万 | +3.2% |
| 01/24 | 934 | 940 | 919 | 921 | -1.5% | 16,800 | 100億7339万 | +2.11% |
| 01/23 | 935 | 938 | 929 | 935 | 0% | 6,400 | 102億2651万 | +4.12% |
| 01/22 | 940 | 942 | 935 | 935 | -0.53% | 7,700 | 102億2651万 | +4.59% |
| 01/19 | 945 | 945 | 936 | 940 | -0.53% | 2,900 | 102億8120万 | +5.62% |
| 01/18 | 925 | 945 | 925 | 945 | +2.05% | 5,800 | 103億3588万 | +6.54% |
| 01/17 | 921 | 931 | 921 | 926 | 0% | 4,100 | 101億2807万 | +4.99% |
| 01/16 | 940 | 940 | 926 | 926 | -1.49% | 6,900 | 101億2807万 | +5.35% |
| 01/15 | 945 | 945 | 928 | 940 | -0.53% | 11,400 | 102億8120万 | +7.31% |
| 01/12 | 950 | 950 | 941 | 945 | -0.42% | 7,600 | 103億3588万 | +8.25% |
| 01/11 | 960 | 965 | 946 | 949 | -1.15% | 9,900 | 103億7963万 | +9.21% |
| 01/10 | 951 | 965 | 950 | 960 | +0.95% | 17,000 | 104億9995万 | +10.98% |
| 01/09 | 930 | 952 | 930 | 951 | +2.7% | 21,600 | 104億151万 | +10.58% |
| 01/05 | 918 | 926 | 912 | 926 | +1.98% | 12,700 | 101億2807万 | +8.18% |
| 01/04 | 902 | 919 | 902 | 908 | +1% | 11,500 | 99億3120万 | +6.45% |
| 2023 |
| 12/29 | 899 | 900 | 890 | 899 | +0.78% | 2,600 | 98億3276万 | +5.64% |
| 12/28 | 892 | 903 | 882 | 892 | -0.45% | 8,700 | 97億5620万 | +5.06% |
| 12/27 | 897 | 909 | 875 | 896 | +2.75% | 27,300 | 97億9995万 | +5.66% |
| 12/26 | 900 | 905 | 866 | 872 | -3.11% | 26,200 | 95億3745万 | +3.07% |
| 12/25 | （IR情報）14:30 主要株主の異動に関するお知らせ |
| 12/25 | 896 | 911 | 877 | 900 | +3.93% | 48,900 | 98億4370万 | +6.38% |
| 12/22 | （5%ルール）ブライヤーウッド・キャピタル・パートナーズ・エル…（12.57%） |
| 12/22 | （5%ルール）ブライヤーウッド・キャピタル・パートナーズ・エル…（7.6%） |
| 12/22 | 810 | 935 | 801 | 866 | +6.39% | 63,200 | 94億7183万 | +2.49% |
| 12/21 | 817 | 817 | 805 | 814 | -0.37% | 22,500 | 89億308万 | -3.67% |
| 12/20 | 829 | 829 | 817 | 817 | -1.68% | 8,000 | 89億3589万 | -3.54% |
| 12/19 | 825 | 831 | 820 | 831 | +0.48% | 4,400 | 90億8902万 | -2% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 60,200株（0.55%）新規 |
| 12/18 | 823 | 827 | 821 | 827 | +0.49% | 5,300 | 90億4527万 | -2.93% |
| 12/15 | 831 | 831 | 823 | 823 | -1.2% | 13,600 | 90億152万 | -3.52% |
| 12/14 | 834 | 838 | 833 | 833 | -0.24% | 3,900 | 91億1089万 | -2.69% |
| 12/13 | 837 | 840 | 835 | 835 | -0.71% | 1,400 | 91億3276万 | -2.57% |
| 12/12 | 841 | 843 | 835 | 841 | -0.24% | 4,500 | 91億9839万 | -2.1% |
| 12/11 | 838 | 843 | 838 | 843 | +0.24% | 5,000 | 92億2026万 | -1.98% |
| 12/08 | 849 | 849 | 841 | 841 | -0.94% | 5,200 | 91億9839万 | -2.32% |
