| 2024 |
| 04/15 | 2,375 | 2,415 | 2,370 | 2,410 | +0.37% | 421,200 | 4238億2781万 | -2.43% |
| 04/12 | 2,438 | 2,441 | 2,397 | 2,401 | -1.6% | 379,000 | 4222億4505万 | -2.83% |
| 04/11 | 2,396 | 2,444 | 2,383 | 2,440 | +1.08% | 317,900 | 4291億367万 | -1.33% |
| 04/10 | 2,414 | 2,439 | 2,407 | 2,414 | -0.33% | 295,800 | 4245億3125万 | -2.43% |
| 04/09 | 2,447 | 2,455 | 2,411 | 2,422 | -1.02% | 380,000 | 4259億3815万 | -2.18% |
| 04/08 | 2,474 | 2,480 | 2,429 | 2,447 | -1.13% | 274,000 | 4303億3471万 | -1.21% |
| 04/05 | 2,418 | 2,479 | 2,412 | 2,475 | +1.68% | 366,500 | 4352億5885万 | -0.16% |
| 04/04 | 2,428 | 2,462 | 2,419 | 2,434 | +0.54% | 299,200 | 4280億4850万 | -1.85% |
| 04/03 | 2,422 | 2,433 | 2,410 | 2,421 | -0.29% | 370,700 | 4257億6229万 | -2.58% |
| 04/02 | 2,441 | 2,442 | 2,412 | 2,428 | -0.53% | 333,200 | 4269億9332万 | -2.45% |
| 04/01 | 2,449 | 2,503 | 2,441 | 2,441 | +0.08% | 466,100 | 4292億7953万 | -2.05% |
| 03/29 | 2,430 | 2,439 | 2,405 | 2,439 | +2.48% | 325,800 | 4289億2781万 | -2.21% |
| 03/28 | 2,500 | 2,501 | 2,374 | 2,380 | -6.48% | 666,500 | 4185億5194万 | -4.61% |
| 03/27 | 2,550 | 2,561 | 2,538 | 2,545 | +1.07% | 548,600 | 4475億6920万 | +1.84% |
| 03/26 | 2,527 | 2,528 | 2,486 | 2,518 | -0.28% | 237,800 | 4428億2092万 | +0.84% |
| 03/25 | 2,576 | 2,576 | 2,520 | 2,525 | -1.56% | 498,400 | 4440億5195万 | +1.2% |
| 03/22 | 2,600 | 2,604 | 2,550 | 2,565 | -1.27% | 349,000 | 4510億8644万 | +2.93% |
| 03/21 | 2,559 | 2,633 | 2,559 | 2,598 | +1.84% | 468,600 | 4568億8989万 | +4.42% |
| 03/19 | 2,580 | 2,593 | 2,531 | 2,551 | -0.86% | 338,100 | 4486億2437万 | +2.78% |
| 03/18 | 2,576 | 2,577 | 2,535 | 2,573 | +0.23% | 441,800 | 4524億9334万 | +3.96% |
| 03/15 | 2,466 | 2,598 | 2,440 | 2,567 | +5.46% | 1,608,200 | 4514億3816万 | +3.89% |
| 03/14 | 2,426 | 2,435 | 2,410 | 2,434 | +0.5% | 221,000 | 4280億4850万 | -1.22% |
| 03/13 | 2,432 | 2,459 | 2,414 | 2,422 | -0.62% | 288,400 | 4259億3815万 | -1.62% |
| 03/12 | 2,460 | 2,461 | 2,410 | 2,437 | -0.85% | 237,500 | 4285億7608万 | -0.89% |
| 03/11 | 2,450 | 2,476 | 2,420 | 2,458 | +0.24% | 360,900 | 4322億6919万 | +0.12% |
| 03/08 | 2,403 | 2,462 | 2,401 | 2,452 | +0.29% | 391,300 | 4312億1402万 | +0.04% |
| 03/07 | 2,457 | 2,473 | 2,433 | 2,445 | -0.89% | 350,900 | 4299億8298万 | -0.08% |
| 03/06 | 2,434 | 2,477 | 2,418 | 2,467 | +0.69% | 310,000 | 4338億5195万 | +0.98% |
| 03/05 | 2,442 | 2,460 | 2,411 | 2,450 | -0.37% | 423,700 | 4308億6229万 | +0.53% |
| 03/04 | 2,481 | 2,505 | 2,456 | 2,459 | -1.05% | 411,400 | 4324億4505万 | +1.11% |
| 03/01 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月29日) |
| 03/01 | 2,520 | 2,520 | 2,477 | 2,485 | -1.31% | 464,300 | 4370億1747万 | +2.35% |
| 02/29 | （IR情報）16:00 Premier Centre Group Sdn.Bhd.の株式取得(子会社化)に関するお知らせ |
| 02/29 | 2,523 | 2,531 | 2,490 | 2,518 | -0.87% | 499,900 | 4428億2092万 | +3.92% |
| 02/28 | 2,517 | 2,544 | 2,507 | 2,540 | +0.91% | 409,500 | 4466億8989万 | +5.13% |
| 02/27 | 2,491 | 2,524 | 2,480 | 2,517 | +0.4% | 467,800 | 4426億4506万 | +4.44% |
| 02/26 | 2,528 | 2,558 | 2,499 | 2,507 | +0.6% | 396,300 | 4408億8644万 | +4.37% |
| 02/22 | 2,498 | 2,504 | 2,483 | 2,492 | +0.73% | 304,800 | 4382億4850万 | +4.09% |
| 02/21 | 2,475 | 2,480 | 2,452 | 2,474 | +0.24% | 262,100 | 4350億8298万 | +3.56% |
| 02/20 | 2,510 | 2,510 | 2,455 | 2,468 | -1.12% | 389,100 | 4340億2781万 | +3.52% |
| 02/19 | 2,454 | 2,503 | 2,451 | 2,496 | +1.09% | 319,300 | 4389億5195万 | +4.79% |
| 02/16 | 2,450 | 2,477 | 2,438 | 2,469 | +1.02% | 297,100 | 4342億367万 | +3.91% |
| 02/15 | 2,480 | 2,481 | 2,407 | 2,444 | -1.01% | 356,900 | 4298億712万 | +2.95% |
| 02/14 | 2,471 | 2,499 | 2,455 | 2,469 | +0.12% | 577,500 | 4342億367万 | +4.13% |
| 02/13 | 2,399 | 2,492 | 2,397 | 2,466 | +4.14% | 875,100 | 4336億7609万 | +4.14% |
| 02/09 | 2,448 | 2,465 | 2,368 | 2,368 | -4.05% | 777,600 | 4164億4159万 | +0.21% |
| 02/08 | 2,583 | 2,585 | 2,460 | 2,468 | +2.66% | 1,389,600 | 4340億2781万 | +4.49% |
| 02/07 | （IR情報）16:00 (開示事項の経過および変更)連結子会社(孫会社)に関する株式譲渡契約締結のお知らせ |
| 02/07 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/07 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 2,389 | 2,411 | 2,372 | 2,404 | +1.09% | 576,500 | 4227億7263万 | +2.08% |
| 02/06 | 2,357 | 2,385 | 2,352 | 2,378 | +0.98% | 318,200 | 4182億22万 | +1.19% |
| 02/05 | 2,350 | 2,369 | 2,348 | 2,355 | +0.94% | 303,000 | 4141億5539万 | +0.38% |
| 02/02 | 2,365 | 2,365 | 2,330 | 2,333 | -0.51% | 217,900 | 4102億8642万 | -0.43% |
| 02/01 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月29日) |
| 02/01 | 2,360 | 2,367 | 2,328 | 2,345 | -0.55% | 257,600 | 4123億9676万 | +0.13% |
| 01/31 | 2,322 | 2,358 | 2,301 | 2,358 | +0.99% | 867,900 | 4146億8297万 | +0.86% |
| 01/30 | 2,341 | 2,352 | 2,319 | 2,335 | +0.09% | 927,000 | 4106億3814万 | +0.09% |
| 01/29 | 2,319 | 2,354 | 2,318 | 2,333 | +0.91% | 368,300 | 4102億8642万 | +0.17% |
| 01/26 | 2,345 | 2,350 | 2,311 | 2,312 | -1.83% | 362,700 | 4065億9331万 | -0.52% |
| 01/25 | 2,361 | 2,367 | 2,347 | 2,355 | -0.25% | 274,300 | 4141億5539万 | +1.55% |
| 01/24 | 2,367 | 2,380 | 2,341 | 2,361 | -0.13% | 234,400 | 4152億1056万 | +2.12% |
| 01/23 | 2,372 | 2,382 | 2,345 | 2,364 | -0.59% | 317,300 | 4157億3815万 | +2.52% |
| 01/22 | 2,339 | 2,379 | 2,337 | 2,378 | +2.81% | 291,600 | 4182億22万 | +3.39% |
| 01/19 | 2,350 | 2,350 | 2,302 | 2,313 | -0.47% | 330,000 | 4067億6918万 | +0.74% |
| 01/18 | 2,332 | 2,364 | 2,323 | 2,324 | -0.81% | 252,100 | 4087億366万 | +1.31% |
| 01/17 | 2,386 | 2,405 | 2,343 | 2,343 | -1.06% | 338,700 | 4120億4504万 | +2.27% |
| 01/16 | 2,402 | 2,405 | 2,355 | 2,368 | -1.42% | 322,900 | 4164億4159万 | +3.41% |
| 01/15 | 2,360 | 2,407 | 2,359 | 2,402 | +1.78% | 232,400 | 4224億2091万 | +4.94% |
| 01/12 | 2,408 | 2,415 | 2,344 | 2,360 | -1.79% | 412,800 | 4150億3470万 | +3.33% |
| 01/11 | 2,413 | 2,431 | 2,403 | 2,403 | +0.8% | 367,200 | 4225億9677万 | +5.3% |
| 01/10 | 2,374 | 2,400 | 2,374 | 2,384 | +0.21% | 320,600 | 4192億5539万 | +4.61% |
| 01/09 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月29日) |
| 01/09 | 2,385 | 2,405 | 2,359 | 2,379 | +0.63% | 302,000 | 4183億7608万 | +4.53% |
| 01/05 | 2,335 | 2,367 | 2,326 | 2,364 | +1.33% | 359,100 | 4157億3815万 | +4% |
| 01/04 | 2,281 | 2,334 | 2,256 | 2,333 | +2.01% | 331,000 | 4102億8642万 | +2.64% |
| 2023 |
| 12/29 | 2,290 | 2,306 | 2,271 | 2,287 | +0.31% | 269,900 | 4182億576万 | +0.53% |
| 12/28 | 2,278 | 2,286 | 2,266 | 2,280 | -0.39% | 228,200 | 4169億2572万 | +0.09% |
| 12/27 | 2,282 | 2,292 | 2,266 | 2,289 | +0.22% | 272,800 | 4185億7148万 | +0.26% |
| 12/26 | 2,297 | 2,308 | 2,269 | 2,284 | -0.22% | 320,800 | 4176億5717万 | -0.09% |
| 12/25 | 2,287 | 2,300 | 2,275 | 2,289 | +1.33% | 342,800 | 4185億7148万 | -0.04% |
| 12/22 | （IR情報）16:00 自己株式消却に係る事項の決定に関するお知らせ |
| 12/22 | 2,221 | 2,259 | 2,220 | 2,259 | +1.94% | 283,200 | 4130億8562万 | -1.57% |
| 12/21 | 2,215 | 2,220 | 2,202 | 2,216 | -0.89% | 429,000 | 4052億2255万 | -3.61% |
| 12/20 | 2,232 | 2,248 | 2,228 | 2,236 | +1.08% | 368,500 | 4088億7979万 | -3.08% |
| 12/19 | 2,194 | 2,220 | 2,176 | 2,212 | +1.28% | 339,800 | 4044億9110万 | -4.37% |
| 12/18 | 2,173 | 2,194 | 2,156 | 2,184 | -0.36% | 541,900 | 3993億7096万 | -5.86% |
| 12/15 | 2,180 | 2,195 | 2,169 | 2,192 | -0.14% | 877,700 | 4008億3385万 | -5.84% |
| 12/14 | 2,230 | 2,232 | 2,195 | 2,195 | -1.3% | 446,300 | 4013億8244万 | -6% |
| 12/13 | 2,263 | 2,267 | 2,221 | 2,224 | -1.98% | 530,600 | 4066億8544万 | -5% |
| 12/12 | 2,284 | 2,285 | 2,262 | 2,269 | -0.13% | 394,000 | 4149億1424万 | -3.32% |
| 12/11 | 2,255 | 2,282 | 2,239 | 2,272 | +0.8% | 962,100 | 4154億6283万 | -3.52% |
| 12/08 | 2,285 | 2,292 | 2,246 | 2,254 | -3.01% | 540,700 | 4121億7131万 | -4.57% |
| 12/07 | 2,330 | 2,345 | 2,317 | 2,324 | -0.81% | 402,100 | 4249億7166万 | -2.06% |
| 12/06 | 2,281 | 2,349 | 2,281 | 2,343 | +2.81% | 542,200 | 4284億4604万 | -1.6% |
| 12/05 | 2,300 | 2,311 | 2,279 | 2,279 | -1.38% | 720,700 | 4167億4286万 | -4.48% |
| 12/04 | 2,316 | 2,321 | 2,301 | 2,311 | -0.6% | 450,600 | 4225億9445万 | -3.55% |
| 12/01 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月29日) |
| 12/01 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 12/01 | 2,318 | 2,337 | 2,304 | 2,325 | +1.31% | 533,800 | 4251億5452万 | -3.21% |
| 11/30 | 2,307 | 2,314 | 2,267 | 2,295 | -0.78% | 611,000 | 4196億6866万 | -4.73% |
| 11/29 | 2,345 | 2,353 | 2,313 | 2,313 | -1.99% | 386,400 | 4229億6018万 | -4.26% |
| 11/28 | 2,381 | 2,385 | 2,359 | 2,360 | -0.8% | 218,300 | 4315億5470万 | -2.52% |
| 11/27 | 2,383 | 2,396 | 2,369 | 2,379 | +0.13% | 259,600 | 4350億2908万 | -1.9% |
| 11/24 | 2,409 | 2,410 | 2,370 | 2,376 | -0.46% | 220,400 | 4344億8049万 | -2.18% |
| 11/22 | 2,366 | 2,408 | 2,363 | 2,387 | +0.67% | 233,200 | 4364億9198万 | -1.93% |
| 11/21 | 2,383 | 2,406 | 2,361 | 2,371 | -0.13% | 326,100 | 4335億6618万 | -2.71% |
| 11/20 | 2,400 | 2,409 | 2,353 | 2,374 | -1.7% | 727,800 | 4341億1477万 | -2.7% |
| 11/17 | 2,375 | 2,416 | 2,370 | 2,415 | +1.68% | 505,500 | 4416億1212万 | -1.15% |
| 11/16 | 2,399 | 2,408 | 2,368 | 2,375 | -1.17% | 403,900 | 4342億9763万 | -2.94% |
