| 2024 |
| 04/25 | 260 | 260 | 257 | 259 | -0.38% | 4,800 | 24億1709万 | -3.36% |
| 04/24 | 260 | 261 | 260 | 260 | 0% | 1,600 | 24億2642万 | -2.99% |
| 04/23 | （IR情報）15:00 子会社の破産手続開始の申立ておよび債権の回収不能または回収遅延のおそれに関するお知らせ |
| 04/23 | 260 | 262 | 260 | 260 | -0.38% | 1,400 | 24億2642万 | -2.99% |
| 04/22 | 262 | 262 | 261 | 261 | 0% | 900 | 24億3575万 | -2.61% |
| 04/19 | 265 | 265 | 260 | 261 | -1.51% | 2,500 | 24億3575万 | -2.61% |
| 04/18 | 265 | 266 | 265 | 265 | -0.38% | 500 | 24億7308万 | -1.12% |
| 04/17 | 263 | 266 | 262 | 266 | +0.38% | 2,400 | 24億8241万 | -0.75% |
| 04/16 | 266 | 267 | 265 | 265 | -0.38% | 1,200 | 24億7308万 | -1.12% |
| 04/15 | 263 | 267 | 262 | 266 | +0.38% | 4,000 | 24億8241万 | -0.75% |
| 04/12 | 269 | 270 | 265 | 265 | -1.85% | 18,700 | 24億7308万 | -0.75% |
| 04/11 | 274 | 274 | 270 | 270 | -1.46% | 6,100 | 25億1974万 | +1.12% |
| 04/10 | 274 | 275 | 274 | 274 | 0% | 2,600 | 25億5707万 | +2.62% |
| 04/09 | 275 | 276 | 272 | 274 | -1.08% | 3,400 | 25億5707万 | +3.01% |
| 04/08 | 277 | 280 | 275 | 277 | 0% | 10,600 | 25億8507万 | +4.14% |
| 04/05 | 290 | 294 | 267 | 277 | -0.72% | 74,700 | 25億8507万 | +4.53% |
| 04/04 | 276 | 280 | 272 | 279 | +1.09% | 14,700 | 26億373万 | +5.28% |
| 04/03 | 271 | 276 | 271 | 276 | +1.85% | 14,900 | 25億7574万 | +4.55% |
| 04/02 | 269 | 271 | 266 | 271 | +0.37% | 9,600 | 25億2908万 | +3.04% |
| 04/01 | 271 | 271 | 266 | 270 | -1.46% | 4,800 | 25億1974万 | +2.66% |
| 03/29 | 266 | 275 | 266 | 274 | +3.79% | 9,300 | 25億5707万 | +4.18% |
| 03/28 | 268 | 274 | 264 | 264 | -1.49% | 18,500 | 24億6375万 | +0.76% |
| 03/27 | 268 | 269 | 265 | 268 | -1.11% | 7,900 | 25億108万 | +2.29% |
| 03/26 | 270 | 271 | 267 | 271 | 0% | 3,100 | 25億2908万 | +3.44% |
| 03/25 | 264 | 275 | 264 | 271 | +2.65% | 15,100 | 25億2908万 | +3.44% |
| 03/22 | 262 | 264 | 262 | 264 | +0.76% | 4,800 | 24億6375万 | +1.15% |
| 03/21 | 261 | 262 | 261 | 262 | +0.77% | 2,800 | 24億4508万 | +0.38% |
| 03/19 | 260 | 261 | 259 | 260 | -0.38% | 2,800 | 24億2642万 | -0.38% |
| 03/18 | 261 | 262 | 260 | 261 | 0% | 1,700 | 24億3575万 | 0% |
| 03/15 | 260 | 261 | 259 | 261 | 0% | 3,300 | 24億3575万 | 0% |
| 03/14 | 259 | 261 | 258 | 261 | +0.38% | 3,900 | 24億3575万 | -0.38% |
| 03/13 | 258 | 261 | 258 | 260 | +1.17% | 5,300 | 24億2642万 | -0.76% |
| 03/12 | 258 | 259 | 257 | 257 | 0% | 8,600 | 23億9842万 | -1.91% |
| 03/11 | 262 | 263 | 257 | 257 | -1.91% | 8,900 | 23億9842万 | -1.91% |
| 03/08 | 260 | 262 | 260 | 262 | +1.16% | 2,300 | 24億4508万 | 0% |
| 03/07 | 262 | 263 | 259 | 259 | -1.15% | 6,000 | 24億1709万 | -1.15% |
| 03/06 | 259 | 262 | 259 | 262 | +0.38% | 6,800 | 24億4508万 | 0% |
| 03/05 | 262 | 262 | 261 | 261 | -1.14% | 4,600 | 24億3575万 | -0.38% |
| 03/04 | 263 | 264 | 261 | 264 | +0.38% | 4,300 | 24億6375万 | +0.76% |
| 03/01 | 264 | 270 | 263 | 263 | 0% | 8,400 | 24億5442万 | +0.38% |
| 02/29 | 262 | 271 | 261 | 263 | +1.15% | 21,600 | 24億5442万 | +0.38% |
| 02/28 | 259 | 263 | 259 | 260 | 0% | 7,400 | 24億2642万 | -0.76% |
| 02/27 | 258 | 260 | 257 | 260 | +0.39% | 6,800 | 24億2642万 | -0.76% |
| 02/26 | 259 | 260 | 257 | 259 | 0% | 7,500 | 24億1709万 | -1.15% |
| 02/22 | 264 | 264 | 258 | 259 | -1.89% | 24,600 | 24億1709万 | -1.15% |
| 02/21 | 264 | 265 | 263 | 264 | -0.75% | 5,200 | 24億6375万 | +0.76% |
| 02/20 | 264 | 266 | 263 | 266 | +0.76% | 2,800 | 24億8241万 | +1.53% |
| 02/19 | 258 | 265 | 258 | 264 | +2.33% | 4,000 | 24億6375万 | +0.76% |
| 02/16 | 258 | 260 | 257 | 258 | 0% | 9,100 | 24億775万 | -1.53% |
| 02/15 | 265 | 265 | 258 | 258 | -2.64% | 10,600 | 24億775万 | -1.9% |
| 02/14 | 262 | 267 | 262 | 265 | +1.53% | 8,000 | 24億7308万 | +0.76% |
| 02/13 | （IR情報）16:50 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 267 | 267 | 260 | 261 | -1.51% | 9,300 | 24億3575万 | -1.14% |
| 02/09 | 264 | 266 | 263 | 265 | +0.38% | 2,800 | 24億7308万 | +0.38% |
| 02/08 | 266 | 266 | 263 | 264 | -0.75% | 4,200 | 24億6375万 | 0% |
| 02/07 | 266 | 266 | 262 | 266 | 0% | 8,400 | 24億8241万 | +0.76% |
| 02/06 | （自社株買い）取締役会(2024年1月29日)での決議状況(取得期間2024年1月30日～2024年1月30日) |
| 02/06 | 262 | 267 | 261 | 266 | +1.92% | 10,800 | 24億8241万 | +1.14% |
| 02/05 | 260 | 263 | 260 | 261 | +0.38% | 6,700 | 24億3575万 | -0.76% |
| 02/02 | 261 | 261 | 259 | 260 | -0.38% | 4,400 | 24億2642万 | -0.76% |
| 02/01 | 263 | 263 | 260 | 261 | +0.38% | 4,500 | 24億3575万 | -0.38% |
| 01/31 | 260 | 262 | 259 | 260 | -0.38% | 7,300 | 24億2642万 | -0.76% |
| 01/30 | （IR情報）10:15 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自己株式の取得終了に関するお知らせ |
| 01/30 | 268 | 268 | 261 | 261 | -0.38% | 10,500 | 24億3575万 | -0.38% |
| 01/29 | （IR情報）16:30 自己株式の取得および買付に関するお知らせ |
| 01/29 | 263 | 263 | 258 | 262 | 0% | 5,900 | 24億4508万 | 0% |
| 01/26 | 262 | 262 | 260 | 262 | 0% | 1,800 | 24億4508万 | +0.38% |
| 01/25 | 262 | 265 | 260 | 262 | +0.38% | 6,600 | 24億4508万 | +0.38% |
| 01/24 | 264 | 264 | 261 | 261 | -1.14% | 2,400 | 24億3575万 | 0% |
| 01/23 | 265 | 265 | 261 | 264 | +0.38% | 7,300 | 24億6375万 | +1.15% |
| 01/22 | 256 | 265 | 256 | 263 | +1.54% | 35,900 | 24億5442万 | +0.77% |
| 01/19 | 259 | 261 | 256 | 259 | 0% | 34,400 | 24億1709万 | -0.77% |
| 01/18 | （IR情報）17:30 通期業績予想の修正に関するお知らせ |
| 01/18 | 262 | 262 | 259 | 259 | -0.77% | 8,800 | 24億1709万 | -0.77% |
| 01/17 | 261 | 263 | 259 | 261 | -0.76% | 17,700 | 24億3575万 | -0.38% |
| 01/16 | 269 | 269 | 263 | 263 | -2.23% | 12,100 | 24億5442万 | +0.38% |
| 01/15 | 271 | 271 | 268 | 269 | -0.74% | 7,200 | 25億1041万 | +2.67% |
| 01/12 | 270 | 271 | 264 | 271 | +0.37% | 23,300 | 25億2908万 | +3.44% |
| 01/11 | 268 | 271 | 264 | 270 | -0.37% | 27,000 | 25億1974万 | +3.05% |
| 01/10 | 268 | 272 | 266 | 271 | +1.12% | 34,100 | 25億2908万 | +3.44% |
| 01/09 | 267 | 274 | 267 | 268 | -0.37% | 36,300 | 25億108万 | +2.29% |
| 01/05 | 262 | 269 | 261 | 269 | +3.07% | 36,800 | 25億1041万 | +2.67% |
| 01/04 | 261 | 263 | 256 | 261 | +0.77% | 31,800 | 24億3575万 | -0.38% |
| 2023 |
| 12/29 | 254 | 260 | 252 | 259 | +0.78% | 16,200 | 24億1709万 | -1.52% |
| 12/28 | 251 | 258 | 250 | 257 | +1.98% | 17,900 | 23億9842万 | -2.65% |
| 12/27 | 252 | 252 | 246 | 252 | 0% | 42,600 | 23億5176万 | -5.26% |
| 12/26 | 255 | 256 | 250 | 252 | -1.18% | 55,500 | 23億5176万 | -6.32% |
| 12/25 | 256 | 256 | 253 | 255 | -0.39% | 30,600 | 23億7976万 | -5.56% |
| 12/22 | 255 | 257 | 253 | 256 | -0.39% | 17,000 | 23億8909万 | -5.19% |
| 12/21 | 257 | 257 | 254 | 257 | -0.39% | 29,000 | 23億9842万 | -5.17% |
| 12/20 | 261 | 265 | 255 | 258 | 0% | 33,700 | 24億775万 | -4.8% |
| 12/19 | （IR情報）11:00 合弁会社の解散に関する協議開始のお知らせ |
| 12/19 | 259 | 264 | 254 | 258 | -0.39% | 28,700 | 24億775万 | -4.8% |
| 12/18 | 258 | 260 | 256 | 259 | +0.78% | 16,800 | 24億1709万 | -4.78% |
| 12/15 | 257 | 260 | 257 | 257 | 0% | 17,700 | 23億9842万 | -5.51% |
| 12/14 | 264 | 264 | 257 | 257 | -2.28% | 68,400 | 23億9842万 | -5.86% |
| 12/13 | 267 | 267 | 263 | 263 | -1.5% | 17,100 | 24億5442万 | -4.01% |
| 12/12 | 267 | 271 | 266 | 267 | -0.37% | 9,400 | 24億9175万 | -2.55% |
| 12/11 | 271 | 271 | 263 | 268 | +1.9% | 24,100 | 25億108万 | -2.55% |
| 12/08 | 267 | 267 | 263 | 263 | -0.75% | 28,300 | 24億5442万 | -4.36% |
| 12/07 | 268 | 275 | 264 | 265 | -1.12% | 36,200 | 24億7308万 | -3.99% |
| 12/06 | 263 | 273 | 262 | 268 | +1.13% | 32,900 | 25億108万 | -2.9% |
| 12/05 | 268 | 269 | 262 | 265 | -1.12% | 39,800 | 24億7308万 | -3.99% |
| 12/04 | 272 | 272 | 266 | 268 | -0.74% | 27,300 | 25億108万 | -3.25% |
| 12/01 | 274 | 276 | 270 | 270 | -1.46% | 37,300 | 25億1974万 | -2.53% |
| 11/30 | 275 | 276 | 269 | 274 | -0.36% | 44,700 | 25億5707万 | -1.44% |
| 11/29 | 275 | 280 | 274 | 275 | 0% | 83,300 | 25億6641万 | -1.08% |
