| 2024 |
| 04/25 | 1,273 | 1,281 | 1,265 | 1,270 | -0.24% | 18,500 | 159億4897万 | -2.38% |
| 04/24 | 1,270 | 1,273 | 1,264 | 1,273 | +0.24% | 16,600 | 159億8665万 | -2.38% |
| 04/23 | 1,279 | 1,280 | 1,262 | 1,270 | -0.39% | 24,700 | 159億4897万 | -2.76% |
| 04/22 | 1,283 | 1,283 | 1,265 | 1,275 | +0.08% | 28,000 | 160億1177万 | -2.45% |
| 04/19 | 1,290 | 1,290 | 1,251 | 1,274 | -1.39% | 40,600 | 159億9921万 | -2.6% |
| 04/18 | 1,270 | 1,292 | 1,262 | 1,292 | +1.49% | 21,300 | 162億2526万 | -1.22% |
| 04/17 | 1,282 | 1,289 | 1,250 | 1,273 | 0% | 49,700 | 159億8665万 | -2.6% |
| 04/16 | 1,306 | 1,306 | 1,254 | 1,273 | -2.82% | 124,000 | 159億8665万 | -2.68% |
| 04/15 | 1,313 | 1,313 | 1,291 | 1,310 | -0.15% | 24,600 | 164億5130万 | +0.15% |
| 04/12 | 1,300 | 1,322 | 1,290 | 1,312 | +1.23% | 55,100 | 164億7642万 | +0.31% |
| 04/11 | 1,290 | 1,310 | 1,283 | 1,296 | +0.39% | 35,100 | 162億7549万 | -0.84% |
| 04/10 | 1,283 | 1,293 | 1,281 | 1,291 | +0.62% | 65,200 | 162億1270万 | -1.38% |
| 04/09 | 1,296 | 1,296 | 1,280 | 1,283 | 0% | 42,800 | 161億1223万 | -1.91% |
| 04/08 | 1,303 | 1,303 | 1,273 | 1,283 | -1.08% | 62,000 | 161億1223万 | -1.99% |
| 04/05 | 1,280 | 1,300 | 1,267 | 1,297 | -0.08% | 61,900 | 162億8805万 | -0.99% |
| 04/04 | 1,306 | 1,310 | 1,291 | 1,298 | -0.15% | 28,600 | 163億60万 | -0.92% |
| 04/03 | 1,320 | 1,327 | 1,286 | 1,300 | -2.11% | 62,500 | 163億2572万 | -0.84% |
| 04/02 | 1,358 | 1,358 | 1,300 | 1,328 | -2.21% | 46,800 | 166億7735万 | +1.22% |
| 04/01 | 1,359 | 1,366 | 1,340 | 1,358 | +0.37% | 53,200 | 170億5410万 | +3.51% |
| 03/29 | 1,336 | 1,354 | 1,321 | 1,353 | +2.58% | 37,600 | 169億9131万 | +3.2% |
| 03/28 | 1,332 | 1,332 | 1,313 | 1,319 | +0.3% | 38,600 | 165億6433万 | +0.61% |
| 03/27 | 1,320 | 1,324 | 1,310 | 1,315 | +0.61% | 18,700 | 165億1410万 | +0.38% |
| 03/26 | 1,317 | 1,330 | 1,305 | 1,307 | -1.36% | 19,100 | 164億1363万 | -0.23% |
| 03/25 | （5%ルール）三井住友DSアセットマネジメント（3.69%）三井住友銀行（3.11%） |
| 03/25 | 1,351 | 1,351 | 1,321 | 1,325 | -1.78% | 68,700 | 166億3968万 | +1.3% |
| 03/22 | 1,362 | 1,362 | 1,347 | 1,349 | -0.44% | 26,200 | 169億4108万 | +3.21% |
| 03/21 | 1,330 | 1,357 | 1,320 | 1,355 | +3.51% | 66,400 | 170億1643万 | +4.39% |
| 03/19 | 1,302 | 1,330 | 1,298 | 1,309 | +0.38% | 45,900 | 164億3875万 | +2.03% |
| 03/18 | 1,296 | 1,309 | 1,289 | 1,304 | +0.62% | 45,400 | 163億7595万 | +2.84% |
| 03/15 | 1,271 | 1,296 | 1,269 | 1,296 | +1.41% | 20,500 | 162億7549万 | +3.35% |
| 03/14 | 1,270 | 1,285 | 1,266 | 1,278 | +0.95% | 30,800 | 160億4944万 | +2.98% |
| 03/13 | 1,295 | 1,297 | 1,265 | 1,266 | -1.48% | 43,400 | 158億9874万 | +3.18% |
| 03/12 | 1,290 | 1,296 | 1,261 | 1,285 | -0.46% | 35,200 | 161億3735万 | +5.76% |
| 03/11 | 1,301 | 1,315 | 1,271 | 1,291 | -0.92% | 88,800 | 162億1270万 | +7.58% |
| 03/08 | 1,295 | 1,321 | 1,295 | 1,303 | +0.62% | 55,700 | 163億6340万 | +9.96% |
| 03/07 | 1,333 | 1,334 | 1,295 | 1,295 | -2.26% | 49,600 | 162億6293万 | +10.68% |
| 03/06 | 1,281 | 1,325 | 1,281 | 1,325 | +2.71% | 113,300 | 166億3968万 | +14.72% |
| 03/05 | 1,292 | 1,301 | 1,266 | 1,290 | -0.77% | 99,800 | 162億14万 | +13.26% |
| 03/04 | 1,300 | 1,320 | 1,296 | 1,300 | +0.08% | 55,400 | 163億2572万 | +15.66% |
| 03/01 | 1,309 | 1,323 | 1,290 | 1,299 | -0.99% | 49,900 | 163億1316万 | +17.13% |
| 02/29 | 1,330 | 1,348 | 1,300 | 1,312 | -0.83% | 81,200 | 164億7642万 | +20.04% |
| 02/28 | 1,330 | 1,344 | 1,311 | 1,323 | -0.3% | 94,700 | 166億1456万 | +22.96% |
| 02/27 | 1,330 | 1,346 | 1,322 | 1,327 | 0% | 60,200 | 166億6479万 | +25.31% |
| 02/26 | 1,349 | 1,368 | 1,326 | 1,327 | -0.08% | 107,200 | 166億6479万 | +27.47% |
| 02/22 | 1,336 | 1,337 | 1,314 | 1,328 | -0.67% | 115,500 | 166億7735万 | +29.81% |
| 02/21 | 1,314 | 1,347 | 1,313 | 1,337 | +2.37% | 121,600 | 167億9038万 | +33.03% |
| 02/20 | 1,314 | 1,316 | 1,293 | 1,306 | -0.61% | 95,000 | 164億107万 | +32.32% |
| 02/19 | 1,280 | 1,323 | 1,277 | 1,314 | +4.45% | 212,500 | 165億154万 | +35.6% |
| 02/16 | 1,283 | 1,305 | 1,240 | 1,258 | -2.33% | 270,000 | 157億9827万 | +32.28% |
| 02/15 | 1,216 | 1,297 | 1,205 | 1,288 | +14.39% | 697,600 | 161億7502万 | +37.75% |
| 02/14 | 1,126 | 1,126 | 1,126 | 1,126 | +15.37% | 80,400 | 141億4059万 | +22.66% |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 決算説明資料(2023年12月期決算) |
| 02/13 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:00 新中期経営計画「PROGRESS2026」について |
| 02/13 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/13 | 961 | 981 | 953 | 976 | +2.52% | 88,300 | 122億5685万 | +7.49% |
| 02/09 | 958 | 969 | 950 | 952 | -0.63% | 31,700 | 119億5545万 | +5.43% |
| 02/08 | 956 | 958 | 942 | 958 | 0% | 22,200 | 120億3080万 | +6.56% |
| 02/07 | 936 | 958 | 936 | 958 | +1.59% | 26,400 | 120億3080万 | +7.16% |
| 02/06 | 943 | 943 | 936 | 943 | -0.11% | 10,400 | 118億4243万 | +5.96% |
| 02/05 | 925 | 944 | 925 | 944 | +2.72% | 30,900 | 118億5498万 | +6.43% |
| 02/02 | 926 | 926 | 917 | 919 | -0.33% | 16,000 | 115億4103万 | +3.96% |
| 02/01 | 915 | 936 | 908 | 922 | +0.44% | 29,600 | 115億7870万 | +4.65% |
| 01/31 | 917 | 921 | 906 | 918 | -0.43% | 41,600 | 115億2847万 | +4.44% |
| 01/30 | 930 | 930 | 916 | 922 | -1.07% | 24,800 | 115億7870万 | +5.25% |
| 01/29 | 920 | 945 | 917 | 932 | +2.42% | 74,500 | 117億428万 | +6.76% |
| 01/26 | （IR情報）18:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 01/26 | 919 | 920 | 891 | 910 | -1.19% | 37,700 | 114億2800万 | +4.6% |
| 01/25 | 892 | 923 | 892 | 921 | +3.25% | 42,500 | 115億6614万 | +6.11% |
| 01/24 | 897 | 897 | 884 | 892 | 0% | 16,000 | 112億195万 | +3.24% |
| 01/23 | 898 | 900 | 890 | 892 | -0.45% | 22,100 | 112億195万 | +3.48% |
| 01/22 | 893 | 903 | 892 | 896 | +0.34% | 33,400 | 112億5219万 | +4.19% |
| 01/19 | 884 | 895 | 882 | 893 | +1.48% | 16,900 | 112億1451万 | +4.08% |
| 01/18 | 870 | 880 | 869 | 880 | +0.8% | 10,700 | 110億5126万 | +2.8% |
| 01/17 | 875 | 895 | 872 | 873 | +0.34% | 56,600 | 109億6335万 | +2.34% |
| 01/16 | 874 | 874 | 866 | 870 | -0.46% | 24,000 | 109億2567万 | +2.11% |
| 01/15 | 850 | 875 | 850 | 874 | +2.22% | 31,000 | 109億7591万 | +2.58% |
| 01/12 | 860 | 863 | 844 | 855 | -0.93% | 39,300 | 107億3730万 | +0.47% |
| 01/11 | 862 | 867 | 862 | 863 | +0.23% | 13,200 | 108億3777万 | +1.41% |
| 01/10 | 860 | 868 | 860 | 861 | -0.35% | 15,100 | 108億1265万 | +1.18% |
| 01/09 | 858 | 870 | 856 | 864 | +1.41% | 25,000 | 108億5032万 | +1.53% |
| 01/05 | 861 | 863 | 850 | 852 | 0% | 24,500 | 106億9962万 | +0.35% |
| 01/04 | 846 | 867 | 830 | 852 | +0.24% | 43,800 | 106億9962万 | +0.35% |
| 2023 |
| 12/29 | 862 | 862 | 848 | 850 | -0.93% | 33,300 | 106億7451万 | +0.24% |
| 12/28 | 858 | 863 | 850 | 858 | -1.15% | 32,600 | 107億7497万 | +1.42% |
| 12/27 | 858 | 880 | 856 | 868 | +0.7% | 83,100 | 109億56万 | +2.84% |
| 12/26 | 850 | 862 | 850 | 862 | +1.53% | 39,200 | 108億2521万 | +2.5% |
| 12/25 | 857 | 867 | 848 | 849 | -0.82% | 38,900 | 106億6195万 | +1.19% |
| 12/22 | 854 | 860 | 851 | 856 | +0.23% | 16,400 | 107億4986万 | +2.39% |
| 12/21 | 853 | 856 | 847 | 854 | -0.47% | 10,400 | 107億2474万 | +2.52% |
| 12/20 | 853 | 869 | 852 | 858 | +0.47% | 29,600 | 107億7497万 | +3.25% |
| 12/19 | 838 | 854 | 838 | 854 | +1.43% | 17,000 | 107億2474万 | +3.14% |
| 12/18 | 840 | 844 | 830 | 842 | +0.36% | 21,000 | 105億7404万 | +2.06% |
| 12/15 | （IR情報）15:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 12/15 | 830 | 843 | 830 | 839 | +1.33% | 17,700 | 105億3637万 | +1.94% |
| 12/14 | 848 | 848 | 825 | 828 | -2.36% | 46,300 | 103億9823万 | +0.73% |
| 12/13 | 838 | 848 | 837 | 848 | +1.07% | 7,900 | 106億4939万 | +3.41% |
| 12/12 | 842 | 851 | 839 | 839 | -0.24% | 19,900 | 105億3637万 | +2.44% |
| 12/11 | 839 | 844 | 836 | 841 | +2.06% | 15,900 | 105億6148万 | +2.94% |
| 12/08 | 841 | 841 | 817 | 824 | -2.25% | 49,800 | 103億4799万 | +0.86% |
| 12/07 | 860 | 860 | 843 | 843 | -2.2% | 32,100 | 105億8660万 | +3.44% |
| 12/06 | 855 | 863 | 855 | 862 | +1.41% | 21,400 | 108億2521万 | +6.03% |
| 12/05 | 858 | 861 | 850 | 850 | -1.39% | 22,400 | 106億7451万 | +4.94% |
| 12/04 | 865 | 867 | 852 | 862 | +0.12% | 28,000 | 108億2521万 | +6.68% |
| 12/01 | 848 | 862 | 845 | 861 | +1.65% | 40,100 | 108億1265万 | +6.96% |
| 11/30 | 834 | 847 | 830 | 847 | +1.56% | 26,800 | 106億3683万 | +5.61% |
| 11/29 | 838 | 848 | 830 | 834 | -0.95% | 43,100 | 104億7358万 | +4.25% |
