| 2024 |
| 04/23 | 1,166 | 1,170 | 1,155 | 1,168 | +0.52% | 6,000 | 51億6256万 | +1.13% |
| 04/22 | 1,153 | 1,162 | 1,144 | 1,162 | +2.65% | 3,500 | 51億3604万 | +0.61% |
| 04/19 | 1,154 | 1,154 | 1,126 | 1,132 | -2.67% | 5,900 | 50億344万 | -1.91% |
| 04/18 | 1,147 | 1,163 | 1,146 | 1,163 | +1.48% | 2,600 | 51億4046万 | +0.78% |
| 04/17 | 1,143 | 1,164 | 1,122 | 1,146 | +0.7% | 5,500 | 50億6532万 | -0.52% |
| 04/16 | 1,150 | 1,150 | 1,121 | 1,138 | -1.81% | 8,100 | 50億2996万 | -1.22% |
| 04/15 | 1,175 | 1,175 | 1,159 | 1,159 | -1.53% | 2,000 | 51億2278万 | +0.7% |
| 04/12 | 1,171 | 1,180 | 1,171 | 1,177 | +0.51% | 1,700 | 52億234万 | +2.35% |
| 04/11 | 1,162 | 1,177 | 1,162 | 1,171 | +0.34% | 2,200 | 51億7582万 | +1.91% |
| 04/10 | 1,169 | 1,180 | 1,161 | 1,167 | -0.51% | 10,200 | 51億5814万 | +1.66% |
| 04/09 | 1,151 | 1,173 | 1,151 | 1,173 | +2.09% | 12,800 | 51億8466万 | +2.27% |
| 04/08 | 1,141 | 1,149 | 1,141 | 1,149 | +0.52% | 1,100 | 50億7858万 | +0.35% |
| 04/05 | 1,127 | 1,143 | 1,121 | 1,143 | +0.62% | 4,000 | 50億5206万 | -0.17% |
| 04/04 | 1,127 | 1,146 | 1,127 | 1,136 | +0.8% | 10,400 | 50億2112万 | -0.7% |
| 04/03 | 1,130 | 1,133 | 1,115 | 1,127 | -0.27% | 8,300 | 49億8134万 | -1.49% |
| 04/02 | 1,138 | 1,142 | 1,127 | 1,130 | -1.05% | 3,400 | 49億9460万 | -1.22% |
| 04/01 | 1,159 | 1,159 | 1,139 | 1,142 | -0.7% | 16,700 | 50億4764万 | -0.17% |
| 03/29 | 1,149 | 1,155 | 1,138 | 1,150 | +0.88% | 5,400 | 50億8300万 | +0.61% |
| 03/28 | 1,160 | 1,160 | 1,140 | 1,140 | -3.06% | 5,600 | 50億3880万 | -0.26% |
| 03/27 | 1,167 | 1,190 | 1,167 | 1,176 | +0.77% | 16,500 | 51億9792万 | +2.89% |
| 03/26 | 1,168 | 1,177 | 1,163 | 1,167 | -0.77% | 6,100 | 51億5814万 | +2.28% |
| 03/25 | 1,189 | 1,189 | 1,171 | 1,176 | -0.25% | 9,200 | 51億9792万 | +3.25% |
| 03/22 | 1,159 | 1,180 | 1,158 | 1,179 | +1.9% | 11,800 | 52億1118万 | +3.69% |
| 03/21 | 1,159 | 1,165 | 1,148 | 1,157 | +0.43% | 14,900 | 51億1394万 | +1.94% |
| 03/19 | 1,151 | 1,154 | 1,145 | 1,152 | +0.09% | 2,300 | 50億9184万 | +1.59% |
| 03/18 | 1,153 | 1,160 | 1,150 | 1,151 | -0.17% | 9,100 | 50億8742万 | +1.59% |
| 03/15 | 1,128 | 1,159 | 1,128 | 1,153 | +2.04% | 14,400 | 50億9626万 | +1.77% |
| 03/14 | 1,129 | 1,133 | 1,125 | 1,130 | +0.71% | 800 | 49億9460万 | -0.18% |
| 03/13 | 1,138 | 1,138 | 1,122 | 1,122 | -0.27% | 1,600 | 49億5924万 | -0.8% |
| 03/12 | 1,106 | 1,126 | 1,106 | 1,125 | +0.81% | 1,800 | 49億7250万 | -0.62% |
| 03/11 | 1,134 | 1,138 | 1,112 | 1,116 | -2.96% | 16,500 | 49億3272万 | -1.41% |
| 03/08 | 1,135 | 1,158 | 1,135 | 1,150 | +0.52% | 11,900 | 50億8300万 | +1.32% |
| 03/07 | 1,144 | 1,156 | 1,126 | 1,144 | +0.44% | 10,800 | 50億5648万 | +0.7% |
| 03/06 | 1,128 | 1,149 | 1,128 | 1,139 | +0.18% | 5,600 | 50億3438万 | +0.26% |
| 03/05 | 1,137 | 1,137 | 1,126 | 1,137 | +0.09% | 6,400 | 50億2554万 | 0% |
| 03/04 | 1,136 | 1,140 | 1,131 | 1,136 | 0% | 7,600 | 50億2112万 | -0.09% |
| 03/01 | 1,137 | 1,141 | 1,130 | 1,136 | +0.53% | 900 | 50億2112万 | -0.18% |
| 02/29 | （IR情報）17:05 執行役員制度の廃止及び役員人事に関するお知らせ |
| 02/29 | 1,127 | 1,148 | 1,126 | 1,130 | +0.27% | 2,800 | 49億9460万 | -0.79% |
| 02/28 | 1,133 | 1,146 | 1,124 | 1,127 | -0.09% | 16,300 | 49億8134万 | -1.14% |
| 02/27 | 1,135 | 1,140 | 1,128 | 1,128 | -0.62% | 3,700 | 49億8576万 | -1.23% |
| 02/26 | 1,135 | 1,155 | 1,122 | 1,135 | +0.62% | 14,600 | 50億1670万 | -0.7% |
| 02/22 | 1,155 | 1,155 | 1,128 | 1,128 | -0.97% | 3,900 | 49億8576万 | -1.23% |
| 02/21 | 1,143 | 1,143 | 1,126 | 1,139 | +0.8% | 2,900 | 50億3438万 | -0.26% |
| 02/20 | 1,149 | 1,152 | 1,130 | 1,130 | -1.14% | 3,400 | 49億9460万 | -0.96% |
| 02/19 | 1,120 | 1,147 | 1,120 | 1,143 | +2.05% | 10,500 | 50億5206万 | +0.26% |
| 02/16 | 1,112 | 1,139 | 1,112 | 1,120 | +0.63% | 7,700 | 49億5040万 | -1.58% |
| 02/15 | 1,140 | 1,140 | 1,113 | 1,113 | -2.37% | 9,800 | 49億1946万 | -2.2% |
| 02/14 | （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の取得終了に関するお知らせ |
| 02/14 | 1,144 | 1,144 | 1,125 | 1,140 | +0.53% | 17,400 | 50億3880万 | +0.26% |
| 02/13 | （IR情報）16:30 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 |
| 02/13 | 1,121 | 1,145 | 1,121 | 1,134 | +0.53% | 15,500 | 50億1228万 | -0.09% |
| 02/09 | 1,122 | 1,140 | 1,120 | 1,128 | -0.7% | 7,500 | 49億8576万 | -0.44% |
| 02/08 | 1,130 | 1,139 | 1,112 | 1,136 | +1.07% | 10,200 | 50億2112万 | +0.35% |
| 02/07 | 1,114 | 1,130 | 1,106 | 1,124 | -0.09% | 11,200 | 49億6808万 | -0.53% |
| 02/06 | 1,131 | 1,131 | 1,110 | 1,125 | -0.44% | 7,800 | 49億7250万 | -0.18% |
| 02/05 | 1,141 | 1,141 | 1,125 | 1,130 | -0.62% | 17,300 | 49億9460万 | +0.62% |
| 02/02 | 1,131 | 1,144 | 1,102 | 1,137 | -4.53% | 58,100 | 50億2554万 | +1.61% |
| 02/01 | （IR情報）16:00 2024年3月期第3四半期決算概要 |
| 02/01 | （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) |
| 02/01 | 1,159 | 1,192 | 1,155 | 1,191 | +1.97% | 47,000 | 52億6422万 | +6.82% |
| 01/31 | 1,150 | 1,168 | 1,146 | 1,168 | +1.39% | 10,200 | 51億6256万 | +5.32% |
| 01/30 | 1,151 | 1,162 | 1,149 | 1,152 | -0.6% | 6,100 | 50億9184万 | +4.35% |
| 01/29 | 1,150 | 1,170 | 1,150 | 1,159 | +1.22% | 7,000 | 51億2278万 | +5.46% |
| 01/26 | 1,153 | 1,162 | 1,145 | 1,145 | -0.69% | 3,300 | 50億6090万 | +4.57% |
| 01/25 | 1,164 | 1,166 | 1,150 | 1,153 | -1.03% | 11,400 | 50億9626万 | +5.68% |
| 01/24 | 1,152 | 1,165 | 1,148 | 1,165 | +0.69% | 3,000 | 51億4930万 | +7.18% |
| 01/23 | 1,164 | 1,170 | 1,147 | 1,157 | -0.6% | 15,000 | 51億1394万 | +6.83% |
| 01/22 | 1,164 | 1,164 | 1,147 | 1,164 | +0.87% | 13,600 | 51億4488万 | +7.98% |
| 01/19 | 1,149 | 1,166 | 1,133 | 1,154 | +2.85% | 50,500 | 51億68万 | +7.45% |
| 01/18 | 1,113 | 1,124 | 1,113 | 1,122 | +1.08% | 7,100 | 49億5924万 | +4.76% |
| 01/17 | 1,118 | 1,131 | 1,110 | 1,110 | -0.72% | 11,600 | 49億620万 | +3.93% |
| 01/16 | 1,112 | 1,122 | 1,111 | 1,118 | +0.54% | 8,100 | 49億4156万 | +4.88% |
| 01/15 | 1,099 | 1,116 | 1,094 | 1,112 | +2.02% | 10,900 | 49億1504万 | +4.51% |
| 01/12 | 1,111 | 1,115 | 1,081 | 1,090 | -2.07% | 14,700 | 48億1780万 | +2.64% |
| 01/11 | 1,109 | 1,124 | 1,099 | 1,113 | +0.36% | 17,800 | 49億1946万 | +4.9% |
| 01/10 | 1,084 | 1,111 | 1,084 | 1,109 | +1.93% | 21,200 | 49億178万 | +4.72% |
| 01/09 | 1,081 | 1,094 | 1,077 | 1,088 | +1.3% | 13,500 | 48億896万 | +2.84% |
| 01/05 | 1,106 | 1,106 | 1,068 | 1,074 | -2.72% | 19,700 | 47億4708万 | +1.61% |
| 01/04 | 1,076 | 1,114 | 1,070 | 1,104 | +2.41% | 11,700 | 48億7968万 | +4.45% |
| 2023 |
| 12/29 | 1,060 | 1,079 | 1,057 | 1,078 | +1.7% | 12,800 | 47億6476万 | +1.99% |
| 12/28 | 1,031 | 1,069 | 1,030 | 1,060 | +2.71% | 22,900 | 46億8520万 | -0.19% |
| 12/27 | 1,028 | 1,032 | 1,018 | 1,032 | +1.38% | 30,200 | 45億6144万 | -3.73% |
| 12/26 | 1,033 | 1,038 | 1,017 | 1,018 | -0.88% | 27,600 | 44億9956万 | -6% |
| 12/25 | 1,042 | 1,047 | 1,026 | 1,027 | -1.44% | 43,800 | 45億3934万 | -6.12% |
| 12/22 | 1,039 | 1,046 | 1,032 | 1,042 | -0.29% | 11,500 | 46億564万 | -5.87% |
| 12/21 | 1,027 | 1,047 | 1,027 | 1,045 | -0.1% | 3,800 | 46億1890万 | -6.7% |
| 12/20 | 1,057 | 1,064 | 1,010 | 1,046 | +0.38% | 31,100 | 46億2332万 | -7.68% |
| 12/19 | 1,052 | 1,061 | 1,001 | 1,042 | -1.79% | 33,300 | 46億564万 | -9% |
| 12/18 | 1,057 | 1,063 | 1,040 | 1,061 | +0.66% | 8,100 | 46億8962万 | -8.3% |
| 12/15 | 1,044 | 1,055 | 1,043 | 1,054 | +1.05% | 11,300 | 46億5868万 | -9.91% |
| 12/14 | 1,053 | 1,055 | 1,030 | 1,043 | -0.95% | 30,300 | 46億1006万 | -11.83% |
| 12/13 | 1,059 | 1,066 | 1,051 | 1,053 | -1.03% | 14,700 | 46億5426万 | -11.96% |
| 12/12 | 1,067 | 1,072 | 1,056 | 1,064 | -0.28% | 9,200 | 47億288万 | -12.07% |
| 12/11 | 1,059 | 1,073 | 1,055 | 1,067 | +1.23% | 29,600 | 47億1614万 | -12.9% |
| 12/08 | 1,060 | 1,060 | 1,040 | 1,054 | -1.03% | 37,000 | 46億5868万 | -15.14% |
| 12/07 | 1,071 | 1,071 | 1,061 | 1,065 | -0.09% | 12,600 | 47億730万 | -15.41% |
| 12/06 | 1,060 | 1,072 | 1,060 | 1,066 | +1.04% | 29,000 | 47億1172万 | -16.39% |
| 12/05 | 1,060 | 1,071 | 1,046 | 1,055 | -0.47% | 36,100 | 46億6310万 | -18.34% |
| 12/04 | 1,080 | 1,080 | 1,060 | 1,060 | -1.03% | 37,700 | 46億8520万 | -18.96% |
| 12/01 | 1,097 | 1,099 | 1,068 | 1,071 | -1.29% | 38,600 | 47億3382万 | -18.99% |
| 11/30 | 1,070 | 1,085 | 1,058 | 1,085 | +1.5% | 44,500 | 47億9570万 | -18.79% |
| 11/29 | 1,073 | 1,076 | 1,053 | 1,069 | -0.09% | 60,600 | 47億2498万 | -20.7% |
| 11/28 | 1,128 | 1,129 | 1,061 | 1,070 | -3.43% | 159,700 | 47億2940万 | -21.44% |
| 11/27 | 1,193 | 1,193 | 1,005 | 1,108 | -7.12% | 547,600 | 48億9736万 | -19.42% |
