| 2024 |
| 09/19 | 3,110 | 3,195 | 3,095 | 3,095 | -1.28% | 7,200 | 108億9440万 | +4.35% |
| 09/18 | 3,105 | 3,155 | 3,090 | 3,135 | +1.46% | 1,700 | 110億3520万 | +6.02% |
| 09/17 | 3,090 | 3,120 | 3,055 | 3,090 | -0.48% | 2,900 | 108億7680万 | +4.89% |
| 09/13 | 3,140 | 3,140 | 3,080 | 3,105 | -1.58% | 2,700 | 109億2960万 | +5.61% |
| 09/12 | （自社株買い）取締役会(2024年8月6日)での決議状況(取得期間2024年8月7日) |
| 09/12 | 3,175 | 3,220 | 3,120 | 3,155 | 0% | 5,900 | 111億560万 | +7.61% |
| 09/11 | 3,275 | 3,300 | 3,085 | 3,155 | -4.68% | 9,600 | 111億560万 | +7.97% |
| 09/10 | 3,230 | 3,330 | 3,230 | 3,310 | +2.48% | 8,200 | 116億5120万 | +13.63% |
| 09/09 | 3,155 | 3,300 | 3,015 | 3,230 | +1.1% | 9,500 | 113億6960万 | +12.19% |
| 09/06 | 3,110 | 3,215 | 3,110 | 3,195 | +3.57% | 7,900 | 112億4640万 | +11.4% |
| 09/05 | 3,020 | 3,135 | 3,020 | 3,085 | +1.82% | 13,900 | 108億5920万 | +7.68% |
| 09/04 | 3,025 | 3,040 | 2,948 | 3,030 | -1.94% | 6,500 | 106億6560万 | +5.61% |
| 09/03 | 3,050 | 3,190 | 3,050 | 3,090 | -0.96% | 8,700 | 108億7680万 | +7.74% |
| 09/02 | 2,980 | 3,160 | 2,980 | 3,120 | +4.87% | 11,600 | 109億8240万 | +8.48% |
| 08/30 | 2,795 | 2,985 | 2,779 | 2,975 | +7.01% | 12,100 | 104億7200万 | +3.23% |
| 08/29 | 2,750 | 2,799 | 2,748 | 2,780 | +1.13% | 6,800 | 97億8560万 | -3.84% |
| 08/28 | 2,772 | 2,772 | 2,749 | 2,749 | -0.94% | 700 | 96億7648万 | -5.47% |
| 08/27 | 2,768 | 2,775 | 2,728 | 2,775 | +0.8% | 2,900 | 97億6800万 | -5.23% |
| 08/26 | 2,777 | 2,777 | 2,729 | 2,753 | -0.04% | 1,800 | 96億9056万 | -6.61% |
| 08/23 | 2,682 | 2,758 | 2,682 | 2,754 | +2.42% | 8,000 | 96億9408万 | -7.21% |
| 08/22 | 2,736 | 2,744 | 2,669 | 2,689 | -1.83% | 11,600 | 94億6528万 | -10.04% |
| 08/21 | 2,752 | 2,777 | 2,718 | 2,739 | -0.54% | 6,100 | 96億4128万 | -9.03% |
| 08/20 | 2,740 | 2,786 | 2,704 | 2,754 | +1.21% | 2,900 | 96億9408万 | -9.08% |
| 08/19 | （5%ルール）auカブコム証券（0.2%）三菱UFJ銀行（2.35%）三菱UFJ信託銀行（0.27%）三菱UFJアセットマネジメント（0.09%） |
| 08/19 | 2,814 | 2,841 | 2,721 | 2,721 | -3.61% | 5,400 | 95億7792万 | -10.76% |
| 08/16 | 2,854 | 2,888 | 2,812 | 2,823 | -1.05% | 6,200 | 99億3696万 | -8.11% |
| 08/15 | 2,872 | 2,872 | 2,803 | 2,853 | -0.11% | 2,900 | 100億4256万 | -7.49% |
| 08/14 | 2,853 | 2,880 | 2,852 | 2,856 | -0.49% | 5,400 | 100億5312万 | -7.75% |
| 08/13 | 2,944 | 2,945 | 2,870 | 2,870 | -2.51% | 5,500 | 101億240万 | -7.72% |
| 08/09 | 2,945 | 3,025 | 2,924 | 2,944 | +1.69% | 8,900 | 103億6288万 | -5.82% |
| 08/08 | 2,889 | 2,932 | 2,860 | 2,895 | -0.52% | 4,300 | 101億9040万 | -7.8% |
| 08/07 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 08/07 | 2,920 | 2,945 | 2,850 | 2,910 | -0.38% | 4,900 | 102億4320万 | -7.79% |
| 08/06 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/06 | （IR情報）14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 2,520 | 2,969 | 2,520 | 2,921 | +18.26% | 8,000 | 102億8192万 | -7.85% |
| 08/05 | 2,838 | 2,838 | 2,470 | 2,470 | -15.93% | 12,400 | 86億9440万 | -22.42% |
| 08/02 | 3,070 | 3,070 | 2,938 | 2,938 | -6.13% | 8,900 | 103億4176万 | -8.62% |
| 08/01 | 3,185 | 3,185 | 3,045 | 3,130 | -2.03% | 4,100 | 110億1760万 | -3.13% |
| 07/31 | 3,070 | 3,200 | 3,065 | 3,195 | +6.5% | 11,300 | 112億4640万 | -1.3% |
| 07/30 | 3,245 | 3,295 | 3,000 | 3,000 | -8.68% | 23,600 | 105億6000万 | -7.35% |
| 07/29 | （5%ルール）auカブコム証券（0.2%）三菱UFJ信託銀行（0.28%）三菱UFJアセットマネジメント（0.12%）三菱UFJ銀行（4.74%） |
| 07/29 | 3,285 | 3,285 | 3,270 | 3,285 | +0.77% | 4,100 | 115億6320万 | +1.08% |
| 07/26 | 3,220 | 3,265 | 3,185 | 3,260 | +1.4% | 5,900 | 114億7520万 | +0.25% |
| 07/25 | 3,185 | 3,270 | 3,185 | 3,215 | +0.16% | 2,600 | 113億1680万 | -1.32% |
| 07/24 | 3,240 | 3,240 | 3,210 | 3,210 | -1.23% | 800 | 112億9920万 | -1.68% |
| 07/23 | 3,270 | 3,270 | 3,250 | 3,250 | -0.15% | 300 | 114億4000万 | -0.61% |
| 07/22 | 3,240 | 3,255 | 3,215 | 3,255 | 0% | 1,400 | 114億5760万 | -0.46% |
| 07/19 | 3,250 | 3,255 | 3,235 | 3,255 | -0.91% | 2,100 | 114億5760万 | -0.49% |
| 07/18 | 3,230 | 3,285 | 3,225 | 3,285 | +1.7% | 3,300 | 115億6320万 | +0.49% |
| 07/17 | 3,195 | 3,270 | 3,195 | 3,230 | +1.25% | 2,200 | 113億6960万 | -1.19% |
| 07/16 | 3,270 | 3,270 | 3,190 | 3,190 | -2.45% | 2,500 | 112億2880万 | -2.54% |
| 07/12 | 3,295 | 3,295 | 3,260 | 3,270 | -0.76% | 12,200 | 115億1040万 | -0.24% |
| 07/11 | 3,155 | 3,295 | 3,150 | 3,295 | +5.44% | 10,300 | 115億9840万 | +0.61% |
| 07/10 | 3,185 | 3,185 | 3,100 | 3,125 | -0.64% | 7,400 | 110億 | -4.52% |
| 07/09 | 3,210 | 3,210 | 3,110 | 3,145 | -2.02% | 6,600 | 110億7040万 | -4.06% |
| 07/08 | 3,285 | 3,285 | 3,210 | 3,210 | -1.83% | 4,400 | 112億9920万 | -2.19% |
| 07/05 | 3,310 | 3,310 | 3,270 | 3,270 | -0.46% | 1,700 | 115億1040万 | -0.43% |
| 07/04 | 3,300 | 3,300 | 3,285 | 3,285 | -0.45% | 3,400 | 115億6320万 | +0.24% |
| 07/03 | 3,265 | 3,300 | 3,265 | 3,300 | +1.07% | 1,900 | 116億1600万 | +0.98% |
| 07/02 | 3,290 | 3,290 | 3,245 | 3,265 | 0% | 1,700 | 114億9280万 | +0.21% |
| 07/01 | 3,260 | 3,275 | 3,240 | 3,265 | +0.62% | 3,600 | 114億9280万 | +0.4% |
| 06/28 | 3,335 | 3,335 | 3,200 | 3,245 | -2.7% | 1,900 | 114億2240万 | +0.03% |
| 06/27 | 3,300 | 3,340 | 3,280 | 3,335 | +1.83% | 3,400 | 117億3920万 | +3.06% |
| 06/26 | 3,225 | 3,275 | 3,210 | 3,275 | +1.08% | 2,300 | 115億2800万 | +1.58% |
| 06/25 | 3,280 | 3,305 | 3,240 | 3,240 | -1.22% | 1,800 | 114億480万 | +0.78% |
| 06/24 | 3,340 | 3,370 | 3,280 | 3,280 | -1.8% | 3,300 | 115億4560万 | +2.28% |
| 06/21 | 3,410 | 3,410 | 3,335 | 3,340 | -1.91% | 1,900 | 117億5680万 | +4.44% |
| 06/20 | 3,395 | 3,430 | 3,375 | 3,405 | +0.29% | 2,200 | 119億8560万 | +6.91% |
| 06/19 | 3,330 | 3,395 | 3,325 | 3,395 | +1.95% | 3,500 | 119億5040万 | +7.17% |
| 06/18 | 3,285 | 3,330 | 3,285 | 3,330 | +2.3% | 2,300 | 117億2160万 | +5.61% |
| 06/17 | 3,290 | 3,290 | 3,255 | 3,255 | -0.61% | 3,600 | 114億5760万 | +3.46% |
| 06/14 | 3,210 | 3,280 | 3,210 | 3,275 | +2.18% | 2,600 | 115億2800万 | +4.3% |
| 06/13 | 3,305 | 3,305 | 3,205 | 3,205 | -3.03% | 2,100 | 112億8160万 | +2.33% |
| 06/12 | 3,305 | 3,335 | 3,275 | 3,305 | -0.45% | 2,500 | 116億3360万 | +5.9% |
| 06/11 | （IR情報）14:00 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 |
| 06/11 | 3,300 | 3,450 | 3,290 | 3,320 | +0.15% | 8,500 | 116億8640万 | +6.89% |
| 06/10 | 3,230 | 3,315 | 3,230 | 3,315 | +3.59% | 6,100 | 116億6880万 | +7.25% |
| 06/07 | 3,230 | 3,230 | 3,175 | 3,200 | -0.93% | 1,800 | 112億6400万 | +4.1% |
| 06/06 | 3,270 | 3,270 | 3,205 | 3,230 | -0.77% | 1,800 | 113億6960万 | +5.49% |
| 06/05 | 3,245 | 3,255 | 3,220 | 3,255 | 0% | 3,400 | 114億5760万 | +6.76% |
| 06/04 | 3,215 | 3,255 | 3,205 | 3,255 | +0.31% | 5,400 | 114億5760万 | +7.28% |
| 06/03 | 3,125 | 3,245 | 3,125 | 3,245 | +4.34% | 7,500 | 114億2240万 | +7.34% |
| 05/31 | 3,055 | 3,120 | 3,055 | 3,110 | +1.8% | 4,900 | 109億4720万 | +3.22% |
| 05/30 | 3,045 | 3,095 | 3,020 | 3,055 | 0% | 4,000 | 107億5360万 | +1.6% |
| 05/29 | 3,100 | 3,110 | 3,055 | 3,055 | -1.45% | 2,300 | 107億5360万 | +1.73% |
| 05/28 | 3,085 | 3,125 | 3,085 | 3,100 | +0.65% | 2,100 | 109億1200万 | +3.37% |
| 05/27 | 3,025 | 3,080 | 3,025 | 3,080 | +1.48% | 5,100 | 108億4160万 | +2.8% |
| 05/24 | 3,030 | 3,045 | 3,030 | 3,035 | 0% | 1,200 | 106億8320万 | +1.44% |
| 05/23 | 3,045 | 3,055 | 3,025 | 3,035 | -0.33% | 4,100 | 106億8320万 | +1.47% |
| 05/22 | 3,045 | 3,075 | 3,035 | 3,045 | +0.16% | 3,600 | 107億1840万 | +1.74% |
| 05/21 | 3,095 | 3,105 | 3,040 | 3,040 | -0.98% | 3,700 | 107億80万 | +1.43% |
| 05/20 | 2,975 | 3,090 | 2,975 | 3,070 | +2.16% | 14,300 | 108億640万 | +2.2% |
| 05/17 | 2,970 | 3,025 | 2,962 | 3,005 | +0.84% | 11,900 | 105億7760万 | -0.27% |
| 05/16 | 3,045 | 3,045 | 2,953 | 2,980 | -1.65% | 8,400 | 104億8960万 | -1.46% |
| 05/15 | 3,125 | 3,135 | 3,030 | 3,030 | -3.5% | 8,300 | 106億6560万 | -0.23% |
| 05/14 | 3,130 | 3,160 | 3,125 | 3,140 | +0.48% | 3,800 | 110億5280万 | +3.09% |
| 05/13 | 3,050 | 3,170 | 2,980 | 3,125 | +1.63% | 16,300 | 110億 | +2.43% |
| 05/10 | （IR情報）11:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 2,926 | 3,145 | 2,899 | 3,075 | +5.13% | 31,000 | 108億2400万 | +0.59% |
| 05/09 | 2,931 | 2,931 | 2,870 | 2,925 | +0.34% | 11,600 | 102億9600万 | -4.54% |
| 05/08 | 2,975 | 2,987 | 2,914 | 2,915 | -1.35% | 7,600 | 102億6080万 | -5.26% |
| 05/07 | 2,917 | 2,966 | 2,902 | 2,955 | +2.6% | 7,200 | 104億160万 | -4.52% |
| 05/02 | 2,886 | 2,909 | 2,880 | 2,880 | -0.89% | 3,500 | 101億3760万 | -7.4% |
| 05/01 | 2,900 | 2,910 | 2,885 | 2,906 | +0.1% | 2,300 | 102億2912万 | -7.22% |
| 04/30 | 2,882 | 2,944 | 2,882 | 2,903 | +0.97% | 4,300 | 102億1856万 | -7.96% |
| 04/26 | 2,980 | 2,980 | 2,875 | 2,875 | -3.85% | 27,300 | 101億2000万 | -9.45% |
| 04/25 | 2,961 | 2,990 | 2,946 | 2,990 | +0.17% | 8,800 | 105億2480万 | -6.39% |
