| 2020 |
| 06/08 | 1,956 | 1,999 | 1,956 | 1,999 | +1.47% | 200 | 18億4333万 | +4.28% |
| 06/05 | 1,970 | 1,970 | 1,970 | 1,970 | -0.51% | 200 | 18億1659万 | +2.66% |
| 06/04 | 1,980 | 1,980 | 1,980 | 1,980 | +0.35% | 300 | 18億2581万 | +3.23% |
| 06/03 | 1,951 | 1,973 | 1,950 | 1,973 | +2.44% | 300 | 18億1935万 | +3.14% |
| 06/02 | 1,926 | 1,926 | 1,926 | 1,926 | +1.37% | 100 | 17億7601万 | +0.94% |
| 06/01 | 2,000 | 2,000 | 1,900 | 1,900 | -2.06% | 500 | 17億5204万 | -0.37% |
| 05/26 | （IR情報）16:00 2020年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/26 | 1,920 | 1,960 | 1,920 | 1,940 | +1.04% | 400 | 17億8892万 | +1.73% |
| 05/25 | 1,920 | 1,920 | 1,920 | 1,920 | +2.4% | 200 | 17億7048万 | +0.37% |
| 05/19 | 1,899 | 1,929 | 1,875 | 1,875 | -2.34% | 500 | 17億2899万 | -1.99% |
| 05/13 | 1,881 | 1,920 | 1,881 | 1,920 | +2.4% | 200 | 17億7048万 | +0.26% |
| 05/12 | 1,900 | 1,920 | 1,875 | 1,875 | +0.27% | 1,200 | 17億2899万 | -2.34% |
| 05/11 | 1,870 | 1,870 | 1,870 | 1,870 | +0.97% | 100 | 17億2437万 | -3.06% |
| 05/08 | 1,870 | 1,870 | 1,852 | 1,852 | +0.11% | 500 | 17億778万 | -4.24% |
| 05/07 | 1,870 | 1,870 | 1,850 | 1,850 | -4.24% | 200 | 17億593万 | -4.64% |
| 05/01 | 1,932 | 1,932 | 1,932 | 1,932 | +2.11% | 100 | 17億8155万 | -0.67% |
| 04/30 | 1,851 | 1,892 | 1,851 | 1,892 | +2.55% | 300 | 17億4466万 | -3.17% |
| 04/28 | 1,845 | 1,845 | 1,845 | 1,845 | -1.86% | 300 | 17億132万 | -6.11% |
| 04/27 | 1,880 | 1,880 | 1,880 | 1,880 | +1.35% | 100 | 17億3360万 | -4.91% |
| 04/24 | 1,843 | 1,855 | 1,821 | 1,855 | -3.54% | 1,600 | 17億1054万 | -6.64% |
| 04/23 | 1,886 | 1,923 | 1,886 | 1,923 | -0.62% | 200 | 17億7325万 | -3.85% |
| 04/21 | 1,855 | 1,935 | 1,855 | 1,935 | +4.03% | 200 | 17億8431万 | -3.92% |
| 04/17 | 1,920 | 1,972 | 1,781 | 1,860 | -4.62% | 5,000 | 17億1515万 | -8.15% |
| 04/15 | 1,968 | 1,980 | 1,940 | 1,950 | -0.91% | 1,100 | 17億9814万 | -4.41% |
| 04/14 | 1,951 | 1,968 | 1,951 | 1,968 | -3.34% | 400 | 18億1474万 | -4.09% |
| 04/13 | 2,036 | 2,036 | 2,036 | 2,036 | 0% | 100 | 18億7745万 | -1.31% |
| 04/08 | 2,037 | 2,037 | 2,036 | 2,036 | +4.04% | 300 | 18億7745万 | -1.78% |
| 04/06 | 1,957 | 1,957 | 1,957 | 1,957 | +5.78% | 100 | 18億460万 | -6% |
| 04/02 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 17億593万 | -11.65% |
| 04/01 | 1,890 | 1,890 | 1,850 | 1,850 | -2.63% | 400 | 17億593万 | -12.32% |
| 03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 17億5204万 | -10.59% |
| 03/30 | 2,002 | 2,002 | 1,900 | 1,900 | -9.44% | 700 | 17億5204万 | -11.09% |
| 03/26 | （IR情報）13:00 支配株主等に関する事項について |
| 03/23 | 1,902 | 2,098 | 1,901 | 2,098 | +9.84% | 600 | 19億3462万 | -2.33% |
| 03/19 | 1,921 | 1,921 | 1,910 | 1,910 | -1.55% | 400 | 17億6126万 | -11.41% |
| 03/17 | 1,930 | 1,940 | 1,930 | 1,940 | -4.95% | 1,000 | 17億8892万 | -10.64% |
| 03/16 | 2,041 | 2,041 | 2,041 | 2,041 | -2.76% | 200 | 18億8206万 | -6.42% |
| 03/13 | 1,981 | 2,099 | 1,932 | 2,099 | +5.42% | 800 | 19億3554万 | -4.02% |
| 03/12 | 1,951 | 1,991 | 1,951 | 1,991 | -0.45% | 600 | 18億3595万 | -9.34% |
| 03/10 | 1,951 | 2,000 | 1,951 | 2,000 | +1.37% | 200 | 18億4425万 | -9.3% |
| 03/09 | 2,100 | 2,100 | 1,930 | 1,973 | -8.23% | 1,700 | 18億1935万 | -10.97% |
| 03/05 | （IR情報）10:00 当社第121回定時株主総会における新型コロナウイルス感染防止対応について |
| 03/05 | 2,102 | 2,150 | 2,102 | 2,150 | -1.24% | 400 | 19億8257万 | -3.37% |
| 03/03 | 2,177 | 2,177 | 2,177 | 2,177 | +1.11% | 100 | 20億747万 | -2.25% |
| 03/02 | 2,101 | 2,153 | 2,101 | 2,153 | +1.56% | 500 | 19億8534万 | -3.28% |
| 02/28 | 2,160 | 2,160 | 2,120 | 2,120 | -2.75% | 600 | 19億5491万 | -4.76% |
| 02/27 | 2,265 | 2,265 | 2,180 | 2,180 | -3.75% | 900 | 20億1023万 | -2.07% |
| 02/26 | 2,211 | 2,265 | 2,200 | 2,265 | +2.03% | 600 | 20億8861万 | +1.84% |
| 02/25 | 2,230 | 2,230 | 2,211 | 2,220 | -1.16% | 1,300 | 20億4712万 | +0.09% |
| 02/21 | 2,240 | 2,250 | 2,240 | 2,246 | +0.27% | 600 | 20億7109万 | +1.45% |
| 02/20 | 2,240 | 2,240 | 2,240 | 2,240 | -0.44% | 100 | 20億6556万 | +1.45% |
| 02/18 | 2,240 | 2,250 | 2,240 | 2,250 | -1.49% | 300 | 20億7478万 | +2.13% |
| 02/17 | 2,249 | 2,284 | 2,249 | 2,284 | +1.29% | 1,000 | 21億614万 | +3.96% |
| 02/14 | （IR情報）16:00 当社株式の大規模買付行為に関する対応策(買収防衛策)の非継続(廃止)に関するお知らせ |
| 02/14 | （IR情報）16:00 2019年12月期決算短信[日本基準](連結) |
| 02/12 | 2,260 | 2,260 | 2,255 | 2,255 | +0.22% | 400 | 20億7939万 | +2.92% |
| 02/10 | 2,250 | 2,250 | 2,250 | 2,250 | -0.4% | 100 | 20億7478万 | +2.97% |
| 02/07 | 2,259 | 2,259 | 2,259 | 2,259 | +1.76% | 100 | 20億8308万 | +3.67% |
| 02/06 | 2,298 | 2,298 | 2,220 | 2,220 | +0.23% | 200 | 20億4712万 | +2.12% |
| 02/05 | 2,172 | 2,215 | 2,172 | 2,215 | +1.79% | 400 | 20億4251万 | +2.17% |
| 02/03 | 2,250 | 2,250 | 2,175 | 2,176 | -4.52% | 1,700 | 20億655万 | +0.69% |
| 01/30 | 2,288 | 2,316 | 2,250 | 2,279 | -0.13% | 1,800 | 21億152万 | +5.61% |
| 01/29 | 2,215 | 2,320 | 2,215 | 2,282 | +3.68% | 1,600 | 21億429万 | +6.14% |
| 01/28 | 2,297 | 2,297 | 2,201 | 2,201 | +0.92% | 1,100 | 20億2960万 | +2.71% |
| 01/27 | 2,260 | 2,260 | 2,181 | 2,181 | -6.23% | 3,600 | 20億1116万 | +2.01% |
| 01/24 | 2,325 | 2,327 | 2,300 | 2,326 | +4.54% | 1,200 | 21億4486万 | +9% |
| 01/23 | 2,302 | 2,302 | 2,192 | 2,225 | -2.41% | 5,600 | 20億5173万 | +4.71% |
| 01/22 | （IR情報）17:00 特別利益・特別損失の計上、繰延税金資産の取崩し及び業績予想の修正に関するお知らせ |
| 01/22 | （IR情報）17:00 特別利益・特別損失の計上及び弊社所有不動産の有効活用に関するお知らせ |
| 01/22 | 2,195 | 2,291 | 2,195 | 2,280 | +4.01% | 1,900 | 21億245万 | +7.55% |
| 01/21 | 2,193 | 2,193 | 2,192 | 2,192 | 0% | 300 | 20億2130万 | +3.74% |
| 01/20 | 2,150 | 2,218 | 2,150 | 2,192 | +1.95% | 2,700 | 20億2130万 | +3.94% |
| 01/17 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 1,000 | 19億8257万 | +2.19% |
| 01/16 | 2,120 | 2,150 | 2,120 | 2,150 | +1.42% | 500 | 19億8257万 | +2.28% |
| 01/15 | 2,150 | 2,150 | 2,117 | 2,120 | -1.4% | 800 | 19億5491万 | +1.1% |
| 01/14 | 2,110 | 2,200 | 2,110 | 2,150 | +1.85% | 1,000 | 19億8257万 | +2.67% |
| 01/10 | 2,111 | 2,111 | 2,111 | 2,111 | +0.05% | 1,300 | 19億4661万 | +1% |
| 01/09 | 2,101 | 2,149 | 2,100 | 2,110 | +0.48% | 4,500 | 19億4569万 | +1.1% |
| 01/08 | 2,100 | 2,100 | 2,100 | 2,100 | -0.47% | 100 | 19億3646万 | +0.72% |
| 01/07 | 2,112 | 2,113 | 2,110 | 2,110 | +0.09% | 600 | 19億4569万 | +1.2% |
| 2019 |
| 12/30 | 2,076 | 2,108 | 2,076 | 2,108 | -1.72% | 200 | 19億4384万 | +1.25% |
| 12/26 | 2,080 | 2,145 | 2,054 | 2,145 | +2.48% | 1,100 | 19億7796万 | +3.17% |
| 12/25 | 2,092 | 2,093 | 2,090 | 2,093 | -0.33% | 300 | 19億3001万 | +0.87% |
| 12/23 | 2,075 | 2,100 | 2,075 | 2,100 | -1.5% | 1,000 | 19億3646万 | +1.3% |
| 12/20 | 2,091 | 2,132 | 2,090 | 2,132 | +2.5% | 300 | 19億6597万 | +3% |
| 12/19 | 2,050 | 2,080 | 2,050 | 2,080 | +2.21% | 1,400 | 19億1802万 | +0.73% |
| 12/18 | 2,110 | 2,116 | 2,035 | 2,035 | -2.63% | 2,600 | 18億7653万 | -1.36% |
| 12/17 | 2,092 | 2,092 | 2,090 | 2,090 | +0.43% | 300 | 19億2724万 | +1.36% |
| 12/16 | 2,101 | 2,101 | 2,081 | 2,081 | -0.95% | 900 | 19億1894万 | +1.02% |
| 12/13 | 2,088 | 2,101 | 2,088 | 2,101 | +0.62% | 1,000 | 19億3739万 | +2.09% |
| 12/12 | 2,090 | 2,090 | 2,088 | 2,088 | -0.1% | 800 | 19億2540万 | +1.56% |
| 12/11 | 2,097 | 2,097 | 2,057 | 2,090 | -0.48% | 800 | 19億2724万 | +1.7% |
| 12/09 | 2,090 | 2,100 | 2,090 | 2,100 | +0.48% | 1,000 | 19億3646万 | +2.19% |
| 12/06 | 2,098 | 2,098 | 2,066 | 2,090 | -0.38% | 1,400 | 19億2724万 | +1.8% |
| 12/04 | 2,090 | 2,098 | 2,090 | 2,098 | +0.38% | 600 | 19億3462万 | +2.34% |
| 12/03 | 2,085 | 2,090 | 2,085 | 2,090 | +0.24% | 400 | 19億2724万 | +2.05% |
| 11/29 | 2,085 | 2,085 | 2,085 | 2,085 | -0.24% | 400 | 19億2263万 | +1.96% |
| 11/27 | 2,090 | 2,090 | 2,090 | 2,090 | +2.45% | 300 | 19億2724万 | +2.25% |
| 11/26 | 2,051 | 2,051 | 2,040 | 2,040 | +0.05% | 400 | 18億8114万 | -0.05% |
| 11/25 | 2,039 | 2,039 | 2,039 | 2,039 | 0% | 300 | 18億8021万 | -0.15% |
| 11/20 | 2,039 | 2,039 | 2,039 | 2,039 | 0% | 300 | 18億8021万 | -0.1% |
| 11/19 | 2,050 | 2,050 | 2,039 | 2,039 | -1.69% | 1,000 | 18億8021万 | -0.05% |
| 11/18 | 2,074 | 2,074 | 2,074 | 2,074 | -0.24% | 300 | 19億1249万 | +1.72% |
| 11/15 | 2,042 | 2,079 | 2,042 | 2,079 | +1.81% | 700 | 19億1710万 | +2.11% |
| 11/13 | 2,043 | 2,043 | 2,042 | 2,042 | -0.1% | 200 | 18億8298万 | +0.29% |
| 11/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）16:00 2019年12月期第3四半期決算短信[日本基準](連結) |
| 11/12 | 2,044 | 2,044 | 2,044 | 2,044 | 0% | 300 | 18億8482万 | +0.39% |
| 11/08 | 2,044 | 2,044 | 2,044 | 2,044 | -0.05% | 300 | 18億8482万 | +0.39% |
