| 2024 |
| 04/25 | 566 | 570 | 565 | 565 | -0.18% | 400 | 20億1592万 | -1.57% |
| 04/24 | 568 | 571 | 565 | 566 | -0.35% | 1,400 | 20億1948万 | -1.39% |
| 04/23 | 568 | 568 | 562 | 568 | +0.18% | 1,200 | 20億2662万 | -1.05% |
| 04/22 | 564 | 570 | 564 | 567 | +0.18% | 3,100 | 20億2305万 | -1.22% |
| 04/19 | 571 | 573 | 564 | 566 | -1.39% | 3,900 | 20億1948万 | -1.39% |
| 04/18 | 572 | 575 | 572 | 574 | -0.52% | 900 | 20億4803万 | 0% |
| 04/17 | 575 | 578 | 567 | 577 | +0.35% | 5,400 | 20億5873万 | +0.52% |
| 04/16 | 578 | 578 | 575 | 575 | -0.52% | 500 | 20億5160万 | +0.35% |
| 04/15 | 576 | 578 | 562 | 578 | +0.7% | 5,200 | 20億6230万 | +0.87% |
| 04/12 | 574 | 574 | 571 | 574 | 0% | 600 | 20億4803万 | +0.17% |
| 04/10 | 573 | 577 | 573 | 574 | +0.17% | 500 | 20億4803万 | +0.35% |
| 04/09 | 572 | 573 | 571 | 573 | 0% | 700 | 20億4446万 | +0.17% |
| 04/08 | 574 | 574 | 573 | 573 | -0.17% | 800 | 20億4446万 | +0.17% |
| 04/05 | 574 | 574 | 574 | 574 | -0.52% | 200 | 20億4803万 | +0.53% |
| 04/04 | 578 | 579 | 568 | 577 | -0.17% | 3,500 | 20億5873万 | +1.05% |
| 04/03 | 576 | 578 | 569 | 578 | +0.52% | 2,900 | 20億6230万 | +1.23% |
| 04/02 | 574 | 578 | 571 | 575 | +0.17% | 3,000 | 20億5160万 | +0.88% |
| 04/01 | 574 | 585 | 572 | 574 | +0.17% | 1,600 | 20億4803万 | +0.7% |
| 03/29 | 574 | 579 | 571 | 573 | -1.04% | 4,300 | 20億4446万 | +0.7% |
| 03/28 | 577 | 579 | 572 | 579 | -0.52% | 1,500 | 20億6587万 | +1.76% |
| 03/27 | 579 | 582 | 574 | 582 | +0.52% | 4,800 | 20億7657万 | +2.46% |
| 03/26 | 580 | 580 | 574 | 579 | -0.17% | 1,200 | 20億6587万 | +2.12% |
| 03/25 | （5%ルール）畑中千弘（18.51%） |
| 03/25 | 570 | 580 | 568 | 580 | +1.75% | 4,500 | 20億6944万 | +2.47% |
| 03/22 | 575 | 575 | 567 | 570 | -0.87% | 2,700 | 20億3376万 | +0.88% |
| 03/21 | 571 | 575 | 569 | 575 | +1.05% | 2,300 | 20億5160万 | +1.77% |
| 03/19 | 564 | 569 | 564 | 569 | +1.25% | 900 | 20億3019万 | +0.71% |
| 03/18 | 573 | 573 | 562 | 562 | -0.71% | 1,900 | 20億521万 | -0.71% |
| 03/15 | 567 | 571 | 566 | 566 | -0.35% | 2,800 | 20億1948万 | -0.18% |
| 03/14 | 571 | 572 | 566 | 568 | -0.18% | 900 | 20億2662万 | 0% |
| 03/13 | 563 | 573 | 563 | 569 | 0% | 3,000 | 20億3019万 | 0% |
| 03/12 | 564 | 569 | 564 | 569 | +0.89% | 1,100 | 20億3019万 | -0.18% |
| 03/11 | 573 | 573 | 561 | 564 | -1.57% | 3,800 | 20億1235万 | -1.05% |
| 03/08 | 570 | 573 | 567 | 573 | +1.06% | 1,000 | 20億4446万 | +0.35% |
| 03/07 | 569 | 575 | 566 | 567 | 0% | 5,400 | 20億2305万 | -0.87% |
| 03/06 | 564 | 567 | 564 | 567 | +0.71% | 1,000 | 20億2305万 | -0.87% |
| 03/05 | 566 | 566 | 562 | 563 | -0.53% | 1,700 | 20億878万 | -1.75% |
| 03/04 | 569 | 571 | 566 | 566 | -0.18% | 1,300 | 20億1948万 | -1.39% |
| 03/01 | 569 | 569 | 565 | 567 | -0.35% | 4,300 | 20億2305万 | -1.39% |
| 02/29 | 567 | 569 | 562 | 569 | +0.35% | 4,600 | 20億3019万 | -1.22% |
| 02/28 | 560 | 569 | 560 | 567 | +1.25% | 3,400 | 20億2305万 | -1.56% |
| 02/27 | 561 | 562 | 558 | 560 | -0.36% | 2,500 | 19億9808万 | -2.95% |
| 02/26 | 561 | 564 | 558 | 562 | +0.18% | 2,700 | 20億521万 | -2.77% |
| 02/22 | 558 | 561 | 555 | 561 | -0.36% | 3,900 | 20億164万 | -3.11% |
| 02/21 | 559 | 564 | 557 | 563 | +0.54% | 3,200 | 20億878万 | -2.76% |
| 02/20 | 557 | 560 | 555 | 560 | +0.36% | 5,700 | 19億9808万 | -3.45% |
| 02/19 | 555 | 565 | 555 | 558 | +0.72% | 2,100 | 19億9094万 | -4.12% |
| 02/16 | 563 | 564 | 548 | 554 | -1.6% | 13,500 | 19億7667万 | -4.97% |
| 02/15 | 569 | 569 | 559 | 563 | -1.57% | 5,600 | 20億878万 | -3.76% |
| 02/14 | 575 | 575 | 569 | 572 | -0.52% | 3,700 | 20億4089万 | -2.39% |
| 02/13 | 587 | 587 | 571 | 575 | -2.38% | 17,300 | 20億5160万 | -2.04% |
| 02/09 | （IR情報）15:30 代表取締役の役職変更に関するお知らせ |
| 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〕(非連結) |
| 02/09 | 590 | 591 | 585 | 589 | -0.17% | 5,300 | 21億155万 | +0.34% |
| 02/08 | 591 | 591 | 586 | 590 | -0.17% | 3,800 | 21億512万 | +0.34% |
| 02/07 | 590 | 591 | 586 | 591 | +0.51% | 700 | 21億868万 | +0.68% |
| 02/06 | 588 | 588 | 585 | 588 | 0% | 2,500 | 20億9798万 | +0.34% |
| 02/05 | 585 | 589 | 584 | 588 | +0.51% | 1,600 | 20億9798万 | +0.51% |
| 02/02 | 585 | 585 | 582 | 585 | +0.34% | 900 | 20億8728万 | +0.17% |
| 02/01 | 585 | 589 | 581 | 583 | -0.17% | 4,500 | 20億8014万 | -0.17% |
| 01/31 | 584 | 584 | 579 | 584 | -0.51% | 4,900 | 20億8371万 | +0.17% |
| 01/30 | 586 | 587 | 582 | 587 | 0% | 6,700 | 20億9441万 | +0.69% |
| 01/29 | 588 | 588 | 579 | 587 | -0.17% | 6,200 | 20億9441万 | +0.86% |
| 01/26 | 587 | 588 | 582 | 588 | +0.17% | 900 | 20億9798万 | +1.03% |
| 01/25 | 583 | 588 | 582 | 587 | +0.69% | 3,000 | 20億9441万 | +0.86% |
| 01/24 | 585 | 585 | 582 | 583 | +0.17% | 1,200 | 20億8014万 | +0.34% |
| 01/23 | 586 | 586 | 582 | 582 | -0.34% | 1,900 | 20億7657万 | +0.17% |
| 01/22 | 585 | 585 | 580 | 584 | +0.17% | 900 | 20億8371万 | +0.34% |
| 01/19 | 581 | 586 | 581 | 583 | +0.34% | 3,000 | 20億8014万 | +0.17% |
| 01/18 | 580 | 590 | 580 | 581 | +0.17% | 4,400 | 20億7300万 | -0.17% |
| 01/17 | 589 | 589 | 576 | 580 | -1.53% | 8,800 | 20億6944万 | -0.34% |
| 01/16 | 591 | 591 | 582 | 589 | -0.34% | 4,100 | 21億155万 | +1.2% |
| 01/15 | 593 | 593 | 586 | 591 | -0.34% | 5,900 | 21億868万 | +1.37% |
| 01/12 | 605 | 605 | 580 | 593 | -1.33% | 8,300 | 21億1582万 | +1.72% |
| 01/11 | 591 | 609 | 591 | 601 | +1.52% | 10,600 | 21億4436万 | +3.09% |
| 01/10 | 587 | 597 | 586 | 592 | +1.02% | 6,100 | 21億1225万 | +1.72% |
| 01/09 | 595 | 599 | 580 | 586 | -0.68% | 8,100 | 20億9084万 | +0.51% |
| 01/05 | 589 | 592 | 586 | 590 | -0.84% | 5,900 | 21億512万 | +1.2% |
| 01/04 | 594 | 610 | 584 | 595 | +3.66% | 29,900 | 21億2296万 | +1.88% |
| 2023 |
| 12/29 | 570 | 574 | 567 | 574 | +0.53% | 2,900 | 20億4803万 | -1.71% |
| 12/28 | 567 | 576 | 565 | 571 | +1.06% | 4,000 | 20億3732万 | -2.39% |
| 12/27 | 566 | 566 | 560 | 565 | -0.18% | 10,700 | 20億1592万 | -3.58% |
| 12/26 | 568 | 569 | 564 | 566 | -0.88% | 6,400 | 20億1948万 | -3.58% |
| 12/25 | 570 | 575 | 563 | 571 | +0.18% | 5,900 | 20億3732万 | -3.06% |
| 12/22 | 575 | 575 | 569 | 570 | -0.87% | 7,900 | 20億3376万 | -3.39% |
| 12/21 | 576 | 578 | 575 | 575 | -0.17% | 1,700 | 20億5160万 | -2.71% |
| 12/20 | 576 | 580 | 575 | 576 | -0.35% | 6,100 | 20億5516万 | -2.7% |
| 12/19 | 581 | 583 | 574 | 578 | -0.52% | 4,200 | 20億6230万 | -2.69% |
| 12/18 | 589 | 589 | 577 | 581 | +0.35% | 7,500 | 20億7300万 | -2.35% |
| 12/15 | （IR情報）16:00 中期経営計画の策定に関するお知らせ |
| 12/15 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 12/15 | 583 | 587 | 577 | 579 | -0.52% | 4,400 | 20億6587万 | -2.85% |
| 12/14 | 582 | 582 | 582 | 582 | -0.85% | 100 | 20億7657万 | -2.51% |
| 12/13 | 588 | 590 | 582 | 587 | +0.34% | 3,800 | 20億9441万 | -1.84% |
| 12/12 | 589 | 589 | 585 | 585 | -0.51% | 700 | 20億8728万 | -2.17% |
| 12/11 | 587 | 589 | 585 | 588 | +0.86% | 1,900 | 20億9798万 | -1.84% |
| 12/08 | 586 | 589 | 583 | 583 | -1.35% | 3,800 | 20億8014万 | -2.83% |
| 12/07 | 592 | 594 | 589 | 591 | -0.34% | 1,300 | 21億868万 | -1.66% |
| 12/06 | 593 | 593 | 588 | 593 | 0% | 2,100 | 21億1582万 | -1.5% |
| 12/05 | 593 | 593 | 589 | 593 | 0% | 3,300 | 21億1582万 | -1.5% |
| 12/04 | 597 | 597 | 590 | 593 | -0.5% | 4,200 | 21億1582万 | -1.66% |
| 12/01 | 596 | 599 | 595 | 596 | -0.5% | 800 | 21億2652万 | -1.16% |
| 11/30 | 600 | 600 | 594 | 599 | -0.17% | 3,200 | 21億3723万 | -0.66% |
| 11/29 | 600 | 600 | 597 | 600 | +0.33% | 900 | 21億4080万 | -0.5% |
| 11/28 | 600 | 602 | 598 | 598 | -0.33% | 2,700 | 21億3366万 | -0.99% |
