| 2024 |
| 04/25 | 1,408 | 1,419 | 1,400 | 1,402 | -0.92% | 26,300 | 228億807万 | -0.07% |
| 04/24 | 1,406 | 1,423 | 1,406 | 1,415 | +1.22% | 29,100 | 230億1956万 | +0.64% |
| 04/23 | 1,393 | 1,405 | 1,386 | 1,398 | +0.72% | 20,900 | 227億4300万 | -0.64% |
| 04/22 | 1,376 | 1,390 | 1,370 | 1,388 | +1.91% | 38,000 | 225億8031万 | -1.35% |
| 04/19 | 1,368 | 1,376 | 1,337 | 1,362 | -1.02% | 47,100 | 221億5734万 | -3.2% |
| 04/18 | 1,356 | 1,386 | 1,351 | 1,376 | +1.18% | 41,000 | 223億8510万 | -2.27% |
| 04/17 | 1,385 | 1,385 | 1,351 | 1,360 | -1.59% | 41,300 | 221億2480万 | -3.41% |
| 04/16 | 1,410 | 1,410 | 1,382 | 1,382 | -1.71% | 71,100 | 224億8271万 | -1.99% |
| 04/15 | 1,393 | 1,411 | 1,385 | 1,406 | +0.57% | 27,800 | 228億7314万 | -0.42% |
| 04/12 | 1,410 | 1,410 | 1,398 | 1,398 | -0.5% | 25,800 | 227億4300万 | -1.2% |
| 04/11 | 1,390 | 1,405 | 1,382 | 1,405 | +0.5% | 15,000 | 228億5688万 | -0.85% |
| 04/10 | 1,389 | 1,426 | 1,388 | 1,398 | +0.07% | 41,400 | 227億4300万 | -1.55% |
| 04/09 | 1,386 | 1,405 | 1,386 | 1,397 | +1.09% | 52,300 | 227億2673万 | -1.83% |
| 04/08 | （自社株買い）取締役会(2023年12月25日)での決議状況(取得期間2024年1月4日～2024年5月31日) |
| 04/08 | 1,377 | 1,383 | 1,369 | 1,382 | +0.36% | 44,600 | 224億8271万 | -3.15% |
| 04/05 | 1,361 | 1,383 | 1,356 | 1,377 | 0% | 57,800 | 224億136万 | -3.84% |
| 04/04 | 1,397 | 1,397 | 1,373 | 1,377 | -0.79% | 42,700 | 224億136万 | -4.24% |
| 04/03 | 1,375 | 1,399 | 1,368 | 1,388 | +0.07% | 22,500 | 225億8031万 | -4.08% |
| 04/02 | 1,406 | 1,407 | 1,386 | 1,387 | -1.42% | 31,900 | 225億6405万 | -4.54% |
| 04/01 | 1,450 | 1,450 | 1,407 | 1,407 | -2.76% | 35,400 | 228億8941万 | -3.5% |
| 03/29 | 1,425 | 1,448 | 1,421 | 1,447 | +1.54% | 25,000 | 235億4014万 | -1.09% |
| 03/28 | 1,430 | 1,448 | 1,421 | 1,425 | -2.86% | 36,600 | 231億8224万 | -2.8% |
| 03/27 | 1,455 | 1,475 | 1,448 | 1,467 | +1.17% | 74,400 | 238億6551万 | -0.2% |
| 03/26 | （IR情報）10:00 人事異動について |
| 03/26 | 1,430 | 1,461 | 1,417 | 1,450 | +1.12% | 64,100 | 235億8895万 | -1.63% |
| 03/25 | 1,454 | 1,457 | 1,434 | 1,434 | -1.38% | 50,000 | 233億2865万 | -2.91% |
| 03/22 | 1,470 | 1,473 | 1,443 | 1,454 | -0.75% | 80,000 | 236億5402万 | -1.62% |
| 03/21 | 1,460 | 1,470 | 1,455 | 1,465 | +1.95% | 56,000 | 238億3297万 | -0.95% |
| 03/19 | 1,412 | 1,437 | 1,410 | 1,437 | +2.2% | 108,000 | 233億7746万 | -2.91% |
| 03/18 | 1,390 | 1,412 | 1,382 | 1,406 | +1.74% | 85,500 | 228億7314万 | -4.74% |
| 03/15 | 1,371 | 1,384 | 1,360 | 1,382 | -0.36% | 73,400 | 224億8271万 | -6.24% |
| 03/14 | （自社株買い）取締役会(2023年12月25日)での決議状況(取得期間2024年1月4日～2024年5月31日) |
| 03/14 | 1,379 | 1,392 | 1,368 | 1,387 | +0.58% | 74,400 | 225億6405万 | -5.84% |
| 03/13 | 1,407 | 1,412 | 1,374 | 1,379 | -2.34% | 102,600 | 224億3390万 | -6.32% |
| 03/12 | 1,401 | 1,412 | 1,374 | 1,412 | -0.98% | 89,700 | 229億7075万 | -4.01% |
| 03/11 | 1,451 | 1,452 | 1,412 | 1,426 | -3.52% | 88,500 | 231億9851万 | -2.99% |
| 03/08 | 1,438 | 1,495 | 1,438 | 1,478 | +1.44% | 63,300 | 240億4446万 | +0.75% |
| 03/07 | 1,490 | 1,490 | 1,455 | 1,457 | -2.08% | 74,200 | 237億282万 | -0.48% |
| 03/06 | 1,467 | 1,515 | 1,463 | 1,488 | +0.68% | 71,100 | 242億714万 | +1.92% |
| 03/05 | 1,470 | 1,483 | 1,452 | 1,478 | +0.2% | 48,300 | 240億4446万 | +1.51% |
| 03/04 | 1,519 | 1,519 | 1,475 | 1,475 | -3.09% | 64,500 | 239億9565万 | +1.72% |
| 03/01 | 1,531 | 1,531 | 1,502 | 1,522 | -0.65% | 62,800 | 247億6026万 | +5.33% |
| 02/29 | 1,580 | 1,585 | 1,532 | 1,532 | -3.04% | 53,500 | 249億2294万 | +6.54% |
| 02/28 | 1,565 | 1,596 | 1,555 | 1,580 | +1.54% | 88,400 | 257億382万 | +10.41% |
| 02/27 | 1,518 | 1,575 | 1,518 | 1,556 | +3.05% | 80,700 | 253億1338万 | +9.42% |
| 02/26 | 1,520 | 1,534 | 1,508 | 1,510 | -0.59% | 55,000 | 245億6504万 | +6.79% |
| 02/22 | 1,529 | 1,549 | 1,508 | 1,519 | -0.26% | 67,400 | 247億1145万 | +7.96% |
| 02/21 | 1,535 | 1,547 | 1,523 | 1,523 | -1.36% | 58,700 | 247億7653万 | +8.79% |
| 02/20 | 1,555 | 1,555 | 1,507 | 1,544 | -0.71% | 95,200 | 251億1816万 | +10.84% |
| 02/19 | 1,538 | 1,555 | 1,521 | 1,555 | +1.3% | 78,600 | 252億9711万 | +12.19% |
| 02/16 | 1,456 | 1,564 | 1,456 | 1,535 | +5.5% | 169,800 | 249億7175万 | +11.39% |
| 02/15 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/15 | 1,479 | 1,500 | 1,455 | 1,455 | -1.69% | 92,700 | 236億7029万 | +6.05% |
| 02/14 | 1,480 | 1,503 | 1,464 | 1,480 | -0.74% | 144,300 | 240億7699万 | +8.11% |
| 02/13 | 1,425 | 1,491 | 1,396 | 1,491 | +11.69% | 303,500 | 242億5594万 | +9.23% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,352 | 1,368 | 1,335 | 1,335 | -1.84% | 82,300 | 217億1810万 | -1.91% |
| 02/08 | （自社株買い）取締役会(2023年12月25日)での決議状況(取得期間2024年1月4日～2024年5月31日) |
| 02/08 | 1,350 | 1,361 | 1,332 | 1,360 | +0.15% | 65,600 | 221億2480万 | -0.22% |
| 02/07 | 1,347 | 1,365 | 1,347 | 1,358 | +0.82% | 27,000 | 220億9227万 | -0.29% |
| 02/06 | 1,370 | 1,370 | 1,345 | 1,347 | -1.68% | 35,100 | 219億1332万 | -1.03% |
| 02/05 | 1,368 | 1,372 | 1,361 | 1,370 | +0.29% | 50,600 | 222億8749万 | +0.66% |
| 02/02 | 1,373 | 1,376 | 1,351 | 1,366 | -0.36% | 49,900 | 222億2241万 | +0.52% |
| 02/01 | （IR情報）15:00 自己株式取得状況に関するお知らせ |
| 02/01 | 1,378 | 1,398 | 1,371 | 1,371 | -1.65% | 37,500 | 223億375万 | +1.11% |
| 01/31 | 1,359 | 1,394 | 1,359 | 1,394 | +2.27% | 36,900 | 226億7792万 | +3.03% |
| 01/30 | 1,374 | 1,376 | 1,359 | 1,363 | -0.58% | 39,600 | 221億7361万 | +0.96% |
| 01/29 | 1,347 | 1,379 | 1,347 | 1,371 | +1.78% | 48,200 | 223億375万 | +1.78% |
| 01/26 | 1,349 | 1,358 | 1,341 | 1,347 | -0.3% | 41,300 | 219億1332万 | +0.22% |
| 01/25 | 1,341 | 1,356 | 1,341 | 1,351 | +0.75% | 33,200 | 219億7839万 | +0.67% |
| 01/24 | 1,341 | 1,346 | 1,326 | 1,341 | -0.37% | 42,700 | 218億1571万 | +0.07% |
| 01/23 | 1,357 | 1,357 | 1,340 | 1,346 | -0.44% | 59,600 | 218億9705万 | +0.67% |
| 01/22 | 1,354 | 1,374 | 1,351 | 1,352 | -0.15% | 36,700 | 219億9466万 | +1.27% |
| 01/19 | 1,347 | 1,355 | 1,337 | 1,354 | +0.59% | 62,000 | 220億2719万 | +1.42% |
| 01/18 | 1,346 | 1,358 | 1,346 | 1,346 | -0.07% | 27,500 | 218億9705万 | +0.98% |
| 01/17 | 1,357 | 1,368 | 1,344 | 1,347 | -0.37% | 52,600 | 219億1332万 | +1.13% |
| 01/16 | 1,370 | 1,373 | 1,352 | 1,352 | -1.6% | 31,300 | 219億9466万 | +1.5% |
| 01/15 | 1,354 | 1,374 | 1,354 | 1,374 | +1.55% | 27,600 | 223億5256万 | +3.08% |
| 01/12 | 1,378 | 1,385 | 1,352 | 1,353 | -2.24% | 43,800 | 220億1093万 | +1.58% |
| 01/11 | 1,375 | 1,416 | 1,375 | 1,384 | +0.8% | 62,300 | 225億1524万 | +3.75% |
| 01/10 | 1,386 | 1,386 | 1,370 | 1,373 | -1.01% | 46,000 | 223億3629万 | +2.92% |
| 01/09 | 1,393 | 1,397 | 1,374 | 1,387 | +0.14% | 39,100 | 225億6405万 | +3.9% |
| 01/05 | 1,388 | 1,393 | 1,378 | 1,385 | +0.65% | 29,800 | 225億3151万 | +3.75% |
| 01/04 | 1,335 | 1,384 | 1,326 | 1,376 | +3.07% | 65,000 | 223億8510万 | +3.07% |
| 2023 |
| 12/29 | 1,333 | 1,344 | 1,323 | 1,335 | -0.6% | 52,200 | 217億1810万 | -0.07% |
| 12/28 | 1,320 | 1,349 | 1,320 | 1,343 | +0.75% | 54,900 | 218億4824万 | +0.37% |
| 12/27 | 1,323 | 1,335 | 1,309 | 1,333 | +0.53% | 70,200 | 216億8556万 | -0.6% |
| 12/26 | 1,343 | 1,353 | 1,306 | 1,326 | +2.55% | 125,900 | 215億7168万 | -1.34% |
| 12/25 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 12/25 | 1,311 | 1,311 | 1,291 | 1,293 | -1.3% | 45,900 | 210億3483万 | -3.94% |
| 12/22 | 1,296 | 1,315 | 1,290 | 1,310 | +0.85% | 43,700 | 213億1139万 | -2.96% |
| 12/21 | 1,287 | 1,306 | 1,276 | 1,299 | -0.15% | 69,700 | 211億3244万 | -3.99% |
| 12/20 | 1,288 | 1,310 | 1,288 | 1,301 | +1.01% | 57,200 | 211億6498万 | -4.2% |
| 12/19 | 1,299 | 1,308 | 1,282 | 1,288 | -0.69% | 76,600 | 209億5349万 | -5.5% |
| 12/18 | 1,276 | 1,301 | 1,274 | 1,297 | -0.23% | 40,100 | 210億9990万 | -5.19% |
| 12/15 | 1,275 | 1,300 | 1,267 | 1,300 | +1.96% | 67,300 | 211億4871万 | -5.04% |
| 12/14 | 1,308 | 1,311 | 1,267 | 1,275 | -1.92% | 91,300 | 207億4200万 | -6.93% |
| 12/13 | 1,330 | 1,338 | 1,293 | 1,300 | -2.62% | 79,200 | 211億4871万 | -5.18% |
| 12/12 | 1,325 | 1,349 | 1,325 | 1,335 | +1.21% | 59,100 | 217億1810万 | -2.84% |
| 12/11 | 1,330 | 1,330 | 1,299 | 1,319 | +0.61% | 69,000 | 214億5781万 | -4.14% |
| 12/08 | 1,349 | 1,349 | 1,296 | 1,311 | -2.82% | 104,100 | 213億2766万 | -4.86% |
| 12/07 | 1,352 | 1,357 | 1,339 | 1,349 | -1.46% | 62,500 | 219億4585万 | -2.32% |
| 12/06 | 1,366 | 1,379 | 1,364 | 1,369 | +0.59% | 36,200 | 222億7122万 | -0.94% |
| 12/05 | 1,398 | 1,401 | 1,361 | 1,361 | -2.65% | 39,200 | 221億4107万 | -1.45% |
| 12/04 | 1,400 | 1,413 | 1,390 | 1,398 | +0.22% | 35,200 | 227億4300万 | +1.23% |
| 12/01 | 1,375 | 1,397 | 1,375 | 1,395 | +1.09% | 29,500 | 226億9419万 | +1.23% |
| 11/30 | 1,383 | 1,387 | 1,357 | 1,380 | -0.72% | 58,700 | 224億5017万 | +0.22% |
| 11/29 | 1,390 | 1,424 | 1,388 | 1,390 | -0.79% | 64,100 | 226億1285万 | +1.02% |
