| 2024 |
| 04/18 | 820 | 840 | 820 | 832 | +0.85% | 36,600 | 316億9070万 | +0.24% |
| 04/17 | 834 | 836 | 809 | 825 | -1.08% | 108,900 | 314億2407万 | -0.48% |
| 04/16 | 850 | 852 | 829 | 834 | -2.34% | 86,400 | 317億6688万 | +0.85% |
| 04/15 | 851 | 857 | 847 | 854 | -0.23% | 43,100 | 325億2868万 | +3.39% |
| 04/12 | 849 | 860 | 849 | 856 | +0.94% | 79,100 | 326億486万 | +4.01% |
| 04/11 | 851 | 853 | 845 | 848 | -0.59% | 27,400 | 323億14万 | +3.41% |
| 04/10 | 857 | 862 | 853 | 853 | -0.47% | 40,700 | 324億9059万 | +4.41% |
| 04/09 | 850 | 857 | 848 | 857 | +0.71% | 50,500 | 326億4295万 | +5.41% |
| 04/08 | 850 | 854 | 844 | 851 | +1.07% | 62,100 | 324億1441万 | +5.06% |
| 04/05 | 836 | 847 | 833 | 842 | -1.06% | 75,000 | 320億7160万 | +4.34% |
| 04/04 | 851 | 860 | 850 | 851 | +0.47% | 75,600 | 324億1441万 | +5.71% |
| 04/03 | 842 | 852 | 830 | 847 | +0.95% | 80,600 | 322億6205万 | +5.74% |
| 04/02 | 830 | 844 | 828 | 839 | +1.33% | 91,000 | 319億5733万 | +5.14% |
| 04/01 | 864 | 866 | 828 | 828 | -4.72% | 116,800 | 315億3834万 | +4.15% |
| 03/29 | 840 | 870 | 835 | 869 | +4.95% | 219,300 | 331億2万 | +9.58% |
| 03/28 | 800 | 830 | 800 | 828 | +1.1% | 159,700 | 315億3834万 | +4.94% |
| 03/27 | 814 | 829 | 813 | 819 | +1.24% | 240,700 | 311億9553万 | +3.93% |
| 03/26 | 793 | 814 | 793 | 809 | +1.63% | 55,500 | 308億1464万 | +2.8% |
| 03/25 | 805 | 807 | 791 | 796 | -1.49% | 88,100 | 303億1947万 | +1.4% |
| 03/22 | 815 | 815 | 804 | 808 | -0.25% | 44,200 | 307億7655万 | +3.06% |
| 03/21 | 809 | 815 | 807 | 810 | +0.5% | 66,200 | 308億5273万 | +3.45% |
| 03/19 | 802 | 808 | 797 | 806 | +0.5% | 65,100 | 307億37万 | +3.07% |
| 03/18 | 807 | 810 | 796 | 802 | +1.26% | 72,800 | 305億4801万 | +2.56% |
| 03/15 | 793 | 800 | 791 | 792 | -1.49% | 65,600 | 301億6711万 | +1.28% |
| 03/14 | 792 | 806 | 790 | 804 | +2.29% | 132,500 | 306億2419万 | +2.68% |
| 03/13 | 795 | 799 | 780 | 786 | -1.01% | 83,600 | 299億3857万 | +0.38% |
| 03/12 | 788 | 794 | 777 | 794 | +0.51% | 52,900 | 302億4329万 | +1.28% |
| 03/11 | 787 | 794 | 778 | 790 | +0.25% | 100,000 | 300億9093万 | +0.89% |
| 03/08 | 768 | 793 | 768 | 788 | +2.2% | 122,900 | 300億1475万 | +0.64% |
| 03/07 | 779 | 783 | 768 | 771 | -0.52% | 94,700 | 293億6722万 | -1.66% |
| 03/06 | 770 | 778 | 770 | 775 | 0% | 60,100 | 295億1958万 | -1.15% |
| 03/05 | 774 | 781 | 772 | 775 | -0.26% | 57,200 | 295億1958万 | -1.15% |
| 03/04 | （5%ルール）三菱UFJアセットマネジメント（2.07%）三菱UFJ信託銀行（4.06%） |
| 03/04 | 773 | 783 | 767 | 777 | +0.78% | 102,000 | 295億9576万 | -0.64% |
| 03/01 | 782 | 784 | 771 | 771 | -1.28% | 86,100 | 293億6722万 | -1.28% |
| 02/29 | 775 | 787 | 770 | 781 | +1.69% | 66,400 | 297億4812万 | +0.26% |
| 02/28 | 770 | 774 | 766 | 768 | +0.52% | 72,900 | 292億5296万 | -1.16% |
| 02/27 | 764 | 776 | 764 | 764 | -0.13% | 64,000 | 291億60万 | -1.42% |
| 02/26 | 778 | 782 | 764 | 765 | -1.16% | 96,300 | 291億3869万 | -1.16% |
| 02/22 | 781 | 788 | 771 | 774 | -0.9% | 77,000 | 294億8149万 | +0.13% |
| 02/21 | 796 | 798 | 780 | 781 | -1.14% | 42,400 | 297億4812万 | +1.3% |
| 02/20 | 798 | 800 | 790 | 790 | -0.13% | 55,500 | 300億9093万 | +2.73% |
| 02/19 | 772 | 794 | 772 | 791 | +1.93% | 61,700 | 301億2902万 | +3.13% |
| 02/16 | 773 | 782 | 770 | 776 | +0.91% | 85,100 | 295億5767万 | +1.44% |
| 02/15 | 781 | 781 | 763 | 769 | -0.13% | 91,500 | 292億9105万 | +0.79% |
| 02/14 | 795 | 795 | 766 | 770 | -3.27% | 95,200 | 293億2913万 | +1.18% |
| 02/13 | 782 | 798 | 756 | 796 | -0.62% | 220,900 | 303億1947万 | +4.87% |
| 02/09 | （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) |
| 02/09 | 802 | 807 | 798 | 801 | -1.23% | 83,300 | 305億992万 | +5.95% |
| 02/08 | 817 | 818 | 801 | 811 | -0.12% | 103,900 | 308億9082万 | +7.7% |
| 02/07 | 800 | 821 | 798 | 812 | +2.01% | 114,000 | 309億2891万 | +8.56% |
| 02/06 | 800 | 808 | 794 | 796 | -0.75% | 92,000 | 303億1947万 | +6.99% |
| 02/05 | 791 | 803 | 788 | 802 | +1.78% | 121,300 | 305億4801万 | +8.38% |
| 02/02 | 790 | 792 | 776 | 788 | -0.13% | 82,300 | 300億1475万 | +7.21% |
| 02/01 | 792 | 796 | 787 | 789 | -0.88% | 95,100 | 300億5284万 | +7.93% |
| 01/31 | 779 | 796 | 778 | 796 | +1.92% | 110,700 | 303億1947万 | +9.49% |
| 01/30 | 768 | 786 | 762 | 781 | +0.51% | 147,000 | 297億4812万 | +8.17% |
| 01/29 | 764 | 791 | 764 | 777 | +6.73% | 544,200 | 295億9576万 | +8.22% |
| 01/26 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 01/26 | 740 | 743 | 726 | 728 | -2.15% | 73,500 | 277億2936万 | +1.96% |
| 01/25 | 727 | 750 | 727 | 744 | +2.34% | 127,300 | 283億3880万 | +4.64% |
| 01/24 | 722 | 727 | 718 | 727 | +0.55% | 76,200 | 276億9127万 | +2.54% |
| 01/23 | 728 | 731 | 723 | 723 | -0.69% | 88,600 | 275億3891万 | +2.26% |
| 01/22 | 735 | 741 | 728 | 728 | -0.68% | 77,500 | 277億2936万 | +3.26% |
| 01/19 | 738 | 740 | 730 | 733 | -0.14% | 158,700 | 279億1981万 | +4.27% |
| 01/18 | 725 | 734 | 725 | 734 | +1.24% | 96,300 | 279億5790万 | +4.71% |
| 01/17 | 739 | 746 | 725 | 725 | -2.42% | 155,800 | 276億1509万 | +3.87% |
| 01/16 | 740 | 765 | 737 | 743 | +0.27% | 207,800 | 283億71万 | +6.75% |
| 01/15 | 734 | 743 | 731 | 741 | +1.79% | 160,800 | 282億2453万 | +6.77% |
| 01/12 | 730 | 736 | 724 | 728 | +0.14% | 115,900 | 277億2936万 | +5.35% |
| 01/11 | 730 | 735 | 725 | 727 | +0.55% | 134,200 | 276億9127万 | +5.52% |
| 01/10 | 726 | 729 | 722 | 723 | -0.41% | 88,100 | 275億3891万 | +5.24% |
| 01/09 | 722 | 729 | 721 | 726 | +1.26% | 130,500 | 276億5318万 | +5.68% |
| 01/05 | 720 | 721 | 717 | 717 | +0.14% | 85,400 | 273億1038万 | +4.67% |
| 01/04 | 710 | 718 | 699 | 716 | +1.85% | 92,600 | 272億7229万 | +4.53% |
| 2023 |
| 12/29 | 694 | 705 | 694 | 703 | +0.86% | 87,100 | 267億7712万 | +2.63% |
| 12/28 | 692 | 697 | 691 | 697 | +0.29% | 63,300 | 265億4858万 | +1.75% |
| 12/27 | 688 | 695 | 684 | 695 | +1.61% | 93,200 | 264億7240万 | +1.46% |
| 12/26 | 684 | 688 | 681 | 684 | +0.29% | 91,300 | 260億5341万 | 0% |
| 12/25 | 691 | 695 | 681 | 682 | -1.16% | 76,600 | 259億7723万 | -0.29% |
| 12/22 | 677 | 690 | 677 | 690 | +1.77% | 81,700 | 262億8195万 | +0.88% |
| 12/21 | 671 | 678 | 670 | 678 | +0.3% | 98,900 | 258億2487万 | -0.88% |
| 12/20 | 680 | 687 | 676 | 676 | +0.6% | 104,200 | 257億4869万 | -1.17% |
| 12/19 | 669 | 675 | 667 | 672 | +0.15% | 88,100 | 255億9634万 | -1.75% |
| 12/18 | 675 | 679 | 668 | 671 | -1.76% | 38,700 | 255億5825万 | -1.76% |
| 12/15 | 682 | 686 | 674 | 683 | +1.64% | 136,000 | 260億1532万 | -0.29% |
| 12/14 | 683 | 685 | 670 | 672 | -1.61% | 109,700 | 255億9634万 | -2.04% |
| 12/13 | 685 | 689 | 682 | 683 | 0% | 62,000 | 260億1532万 | -0.58% |
| 12/12 | 683 | 685 | 677 | 683 | +0.15% | 73,300 | 260億1532万 | -0.73% |
| 12/11 | 667 | 682 | 667 | 682 | +3.49% | 132,000 | 259億7723万 | -1.16% |
| 12/08 | 669 | 672 | 658 | 659 | -1.64% | 109,600 | 251億117万 | -4.63% |
| 12/07 | 674 | 678 | 670 | 670 | -2.05% | 46,800 | 255億2016万 | -3.46% |
| 12/06 | 670 | 684 | 669 | 684 | +3.01% | 59,000 | 260億5341万 | -1.72% |
| 12/05 | 678 | 678 | 664 | 664 | -2.06% | 62,800 | 252億9162万 | -4.73% |
| 12/04 | 691 | 692 | 678 | 678 | -2.45% | 66,500 | 258億2487万 | -2.87% |
| 12/01 | 707 | 714 | 693 | 695 | -1.28% | 109,000 | 264億7240万 | -0.43% |
| 11/30 | 697 | 706 | 691 | 704 | +1.15% | 105,500 | 268億1521万 | +0.86% |
| 11/29 | 701 | 702 | 693 | 696 | -1.56% | 69,200 | 265億1049万 | -0.29% |
| 11/28 | 702 | 708 | 691 | 707 | -0.56% | 115,400 | 269億2948万 | +1.58% |
| 11/27 | 705 | 714 | 703 | 711 | +1.43% | 103,900 | 270億8184万 | +2.3% |
| 11/24 | 699 | 701 | 688 | 701 | +1.15% | 104,600 | 267億94万 | +1.15% |
| 11/22 | 687 | 706 | 684 | 693 | +0.87% | 155,100 | 263億9622万 | +0.14% |
| 11/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.41%）野村アセットマネジメント（4.67%） |
| 11/21 | 685 | 692 | 678 | 687 | +0.73% | 101,300 | 261億6768万 | -0.43% |
