| 2024 |
| 04/23 | 2,050 | 2,050 | 2,047 | 2,047 | -0.15% | 800 | 129億838万 | -1.87% |
| 04/22 | 2,088 | 2,088 | 2,050 | 2,050 | -0.24% | 400 | 129億2730万 | -1.87% |
| 04/19 | 2,048 | 2,091 | 2,023 | 2,055 | -2.05% | 2,400 | 129億5883万 | -1.72% |
| 04/18 | 2,096 | 2,098 | 2,096 | 2,098 | +0.38% | 600 | 132億2998万 | +0.19% |
| 04/17 | 2,092 | 2,092 | 2,090 | 2,090 | -0.14% | 200 | 131億7954万 | -0.19% |
| 04/16 | 2,095 | 2,095 | 2,093 | 2,093 | -0.05% | 300 | 131億9845万 | -0.14% |
| 04/15 | 2,098 | 2,098 | 2,091 | 2,094 | +0.34% | 1,900 | 132億476万 | -0.14% |
| 04/12 | 2,097 | 2,098 | 2,087 | 2,087 | 0% | 500 | 131億6062万 | -0.52% |
| 04/11 | 2,118 | 2,118 | 2,058 | 2,087 | -1.46% | 500 | 131億6062万 | -0.57% |
| 04/10 | 2,077 | 2,118 | 2,055 | 2,118 | +2.92% | 2,700 | 133億5610万 | +0.81% |
| 04/09 | 2,099 | 2,112 | 2,058 | 2,058 | -1.95% | 1,300 | 129億7774万 | -2.09% |
| 04/08 | 2,097 | 2,099 | 2,092 | 2,099 | +0.1% | 800 | 132億3629万 | -0.38% |
| 04/05 | 2,085 | 2,099 | 2,085 | 2,097 | +0.33% | 500 | 132億2368万 | -0.57% |
| 04/04 | 2,055 | 2,100 | 2,054 | 2,090 | +2.05% | 1,800 | 131億7954万 | -1.04% |
| 04/03 | 2,049 | 2,055 | 2,048 | 2,048 | -0.15% | 1,100 | 129億1468万 | -3.12% |
| 04/02 | 2,051 | 2,051 | 2,051 | 2,051 | -0.05% | 600 | 129億3360万 | -3.16% |
| 04/01 | 2,061 | 2,061 | 2,052 | 2,052 | -0.77% | 700 | 129億3991万 | -3.34% |
| 03/29 | 2,071 | 2,098 | 2,061 | 2,068 | -0.19% | 1,300 | 130億4080万 | -2.82% |
| 03/28 | 2,084 | 2,099 | 2,072 | 2,072 | -3.72% | 2,300 | 130億6603万 | -2.81% |
| 03/27 | 2,097 | 2,152 | 2,097 | 2,152 | +2.18% | 4,600 | 135億7051万 | +0.8% |
| 03/26 | 2,093 | 2,154 | 2,089 | 2,106 | -0.75% | 4,400 | 132億8043万 | -1.36% |
| 03/25 | 2,111 | 2,159 | 2,103 | 2,122 | +0.81% | 4,700 | 133億8133万 | -0.61% |
| 03/22 | 2,111 | 2,111 | 2,099 | 2,105 | +0.24% | 2,800 | 132億7413万 | -1.41% |
| 03/21 | 2,120 | 2,120 | 2,100 | 2,100 | -0.52% | 2,800 | 132億4260万 | -1.73% |
| 03/19 | 2,124 | 2,124 | 2,111 | 2,111 | -0.61% | 1,600 | 133億1196万 | -1.26% |
| 03/18 | 2,127 | 2,127 | 2,100 | 2,124 | +1.14% | 2,900 | 133億9394万 | -0.75% |
| 03/15 | 2,100 | 2,105 | 2,098 | 2,100 | -1.04% | 4,100 | 132億4260万 | -1.69% |
| 03/14 | 2,122 | 2,125 | 2,100 | 2,122 | +0.57% | 3,100 | 133億8133万 | -0.42% |
| 03/13 | 2,117 | 2,138 | 2,100 | 2,110 | -0.61% | 1,800 | 133億566万 | -0.71% |
| 03/12 | 2,125 | 2,144 | 2,123 | 2,123 | 0% | 1,000 | 133億8763万 | +0.19% |
| 03/11 | 2,119 | 2,149 | 2,103 | 2,123 | +0.43% | 2,100 | 133億8763万 | +0.52% |
| 03/08 | 2,119 | 2,119 | 2,083 | 2,114 | -0.24% | 1,900 | 133億3088万 | +0.43% |
| 03/07 | （5%ルール）みずほ銀行（2.56%）アセットマネジメントOne（0%） |
| 03/07 | 2,140 | 2,140 | 2,100 | 2,119 | -0.98% | 2,400 | 133億6241万 | +1% |
| 03/06 | 2,150 | 2,156 | 2,136 | 2,140 | -0.6% | 2,300 | 134億9484万 | +2.39% |
| 03/05 | 2,169 | 2,169 | 2,150 | 2,153 | -0.74% | 900 | 135億7681万 | +3.46% |
| 03/04 | 2,159 | 2,169 | 2,155 | 2,169 | +0.46% | 2,000 | 136億7771万 | +4.68% |
| 03/01 | 2,152 | 2,168 | 2,150 | 2,159 | -0.46% | 1,000 | 136億1465万 | +4.75% |
| 02/29 | 2,141 | 2,169 | 2,141 | 2,169 | +1.12% | 1,300 | 136億7771万 | +5.75% |
| 02/28 | 2,150 | 2,150 | 2,145 | 2,145 | -0.23% | 700 | 135億2637万 | +5.15% |
| 02/27 | 2,168 | 2,168 | 2,150 | 2,150 | -0.83% | 1,100 | 135億5790万 | +5.86% |
| 02/26 | 2,168 | 2,168 | 2,150 | 2,168 | -0.05% | 900 | 136億7140万 | +7.33% |
| 02/22 | 2,169 | 2,169 | 2,160 | 2,169 | 0% | 1,900 | 136億7771万 | +7.96% |
| 02/21 | 2,155 | 2,169 | 2,146 | 2,169 | +0.65% | 1,000 | 136億7771万 | +8.56% |
| 02/20 | 2,146 | 2,160 | 2,137 | 2,155 | +0.42% | 2,600 | 135億8943万 | +8.4% |
| 02/19 | 2,120 | 2,146 | 2,080 | 2,146 | +1.23% | 2,300 | 135億3267万 | +8.55% |
| 02/16 | （IR情報）12:30 組織変更及び人事異動に関するお知らせ |
| 02/16 | 2,120 | 2,147 | 2,120 | 2,120 | +0.38% | 700 | 133億6872万 | +7.78% |
| 02/15 | 2,197 | 2,197 | 2,106 | 2,112 | -1.45% | 2,700 | 133億1827万 | +7.92% |
| 02/14 | 2,135 | 2,149 | 2,124 | 2,143 | +0.14% | 1,300 | 135億1375万 | +10.01% |
| 02/13 | 2,230 | 2,230 | 2,130 | 2,140 | -1.25% | 3,900 | 134億9484万 | +10.48% |
| 02/09 | （IR情報）12:30 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 |
| 02/09 | （IR情報）12:30 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | （IR情報）12:30 業績予想の修正に関するお知らせ |
| 02/09 | 1,999 | 2,482 | 1,992 | 2,167 | +7.38% | 29,500 | 136億6510万 | +12.51% |
| 02/08 | 1,970 | 2,018 | 1,957 | 2,018 | +2.44% | 1,900 | 127億2550万 | +5.43% |
| 02/07 | 2,000 | 2,000 | 1,959 | 1,970 | -0.51% | 3,400 | 124億2282万 | +3.36% |
| 02/06 | 1,957 | 1,982 | 1,957 | 1,980 | +1.18% | 2,000 | 124億8588万 | +4.21% |
| 02/05 | 1,950 | 1,957 | 1,950 | 1,957 | +0.67% | 1,900 | 123億4084万 | +3.38% |
| 02/02 | 1,950 | 1,950 | 1,931 | 1,944 | 0% | 2,000 | 122億5886万 | +2.97% |
| 02/01 | 1,948 | 1,948 | 1,940 | 1,944 | -0.05% | 700 | 122億5886万 | +3.24% |
| 01/31 | 1,923 | 1,945 | 1,923 | 1,945 | +1.14% | 2,500 | 122億6517万 | +3.62% |
| 01/30 | 1,920 | 1,923 | 1,910 | 1,923 | +0.31% | 1,400 | 121億2643万 | +2.78% |
| 01/29 | 1,914 | 1,917 | 1,910 | 1,917 | +0.21% | 1,500 | 120億8860万 | +2.79% |
| 01/26 | 1,902 | 1,913 | 1,902 | 1,913 | +0.42% | 1,000 | 120億6337万 | +2.96% |
| 01/25 | 1,915 | 1,915 | 1,905 | 1,905 | 0% | 1,500 | 120億1293万 | +2.81% |
| 01/24 | 1,905 | 1,905 | 1,900 | 1,905 | +0.21% | 1,000 | 120億1293万 | +3.08% |
| 01/23 | 1,900 | 1,905 | 1,890 | 1,901 | -0.16% | 1,500 | 119億8770万 | +2.98% |
| 01/22 | 1,884 | 1,904 | 1,884 | 1,904 | +1.17% | 700 | 120億662万 | +3.25% |
| 01/19 | 1,902 | 1,905 | 1,882 | 1,882 | -0.95% | 1,100 | 118億6789万 | +2.17% |
| 01/18 | 1,905 | 1,905 | 1,824 | 1,900 | 0% | 3,600 | 119億8140万 | +3.2% |
| 01/17 | 1,893 | 1,900 | 1,891 | 1,900 | +0.16% | 2,000 | 119億8140万 | +3.2% |
| 01/16 | 1,898 | 1,898 | 1,895 | 1,897 | +0.11% | 1,400 | 119億6248万 | +3.1% |
| 01/15 | 1,895 | 1,896 | 1,880 | 1,895 | +0.37% | 4,600 | 119億4987万 | +2.99% |
| 01/12 | 1,880 | 1,888 | 1,880 | 1,888 | +0.43% | 1,100 | 119億572万 | +2.66% |
| 01/11 | 1,887 | 1,887 | 1,854 | 1,880 | +0.11% | 2,400 | 118億5528万 | +2.17% |
| 01/10 | 1,880 | 1,890 | 1,871 | 1,878 | -0.11% | 2,100 | 118億4266万 | +2.07% |
| 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～2023年12月31日) |
| 01/09 | 1,897 | 1,897 | 1,870 | 1,880 | +1.24% | 2,500 | 118億5528万 | +2.34% |
| 01/05 | 1,887 | 1,889 | 1,857 | 1,857 | -1.07% | 1,600 | 117億1024万 | +1.25% |
| 01/04 | 1,822 | 1,877 | 1,822 | 1,877 | +3.13% | 1,900 | 118億3636万 | +2.57% |
| 2023 |
| 12/29 | 1,818 | 1,820 | 1,818 | 1,820 | +0.44% | 300 | 114億7692万 | -0.27% |
| 12/28 | 1,804 | 1,879 | 1,801 | 1,812 | 0% | 2,700 | 114億2647万 | -0.44% |
| 12/27 | 1,818 | 1,818 | 1,796 | 1,812 | -0.28% | 2,400 | 114億2647万 | -0.22% |
| 12/26 | 1,818 | 1,818 | 1,784 | 1,817 | -0.06% | 1,100 | 114億5800万 | +0.33% |
| 12/25 | 1,839 | 1,839 | 1,750 | 1,818 | +0.39% | 3,400 | 114億6430万 | +0.61% |
| 12/22 | 1,788 | 1,849 | 1,771 | 1,811 | +1.06% | 1,100 | 114億2016万 | +0.56% |
| 12/21 | 1,779 | 1,792 | 1,755 | 1,792 | +2.05% | 1,200 | 113億35万 | -0.17% |
| 12/20 | 1,780 | 1,806 | 1,753 | 1,756 | +0.11% | 2,700 | 110億7333万 | -1.9% |
| 12/19 | 1,782 | 1,782 | 1,753 | 1,754 | -1.57% | 1,400 | 110億6072万 | -1.85% |
| 12/18 | 1,782 | 1,814 | 1,781 | 1,782 | +0.06% | 1,600 | 112億3729万 | -0.06% |
| 12/15 | 1,781 | 1,790 | 1,750 | 1,781 | -3.73% | 4,000 | 112億3098万 | +0.28% |
| 12/14 | 1,847 | 1,859 | 1,816 | 1,850 | +0.16% | 2,000 | 116億6610万 | +4.52% |
| 12/13 | 1,847 | 1,868 | 1,847 | 1,847 | -0.27% | 1,800 | 116億4718万 | +4.88% |
| 12/12 | 1,862 | 1,876 | 1,852 | 1,852 | -0.59% | 1,300 | 116億7871万 | +5.71% |
| 12/11 | 1,858 | 1,863 | 1,851 | 1,863 | -1.84% | 1,200 | 117億4807万 | +6.88% |
| 12/08 | （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 |
| 12/08 | 1,910 | 1,910 | 1,898 | 1,898 | +0.16% | 2,700 | 119億6878万 | +9.52% |
| 12/07 | 1,892 | 1,895 | 1,880 | 1,895 | +0.42% | 1,600 | 119億4987万 | +10.05% |
| 12/06 | 1,875 | 1,887 | 1,860 | 1,887 | +0.64% | 3,000 | 118億9942万 | +10.35% |
| 12/05 | （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～2023年12月31日) |
| 12/05 | 1,918 | 1,918 | 1,875 | 1,875 | -1.99% | 4,700 | 118億2375万 | +10.36% |
| 12/04 | （IR情報）16:00 自己株の取得状況に関するお知らせ |
| 12/04 | 1,900 | 1,913 | 1,881 | 1,913 | +1.97% | 3,700 | 120億6337万 | +13.33% |
| 12/01 | 1,815 | 1,876 | 1,815 | 1,876 | +3.53% | 3,600 | 118億3005万 | +11.87% |
| 11/30 | （5%ルール）中西満里子（0.56%）中西昭夫（4.74%） |
| 11/30 | 1,796 | 1,812 | 1,790 | 1,812 | +0.89% | 3,100 | 114億2647万 | +8.7% |
| 11/29 | （5%ルール）中西満里子（0.56%）中西昭夫（4.74%） |
| 11/29 | 1,765 | 1,797 | 1,764 | 1,796 | +1.81% | 3,900 | 113億2557万 | +8.26% |
| 11/28 | 1,740 | 1,767 | 1,740 | 1,764 | +1.97% | 3,000 | 111億2378万 | +6.72% |
| 11/27 | 1,719 | 1,730 | 1,700 | 1,730 | +1.05% | 5,300 | 109億938万 | +5.04% |
