| 2024 |
| 04/24 | 1,570 | 1,600 | 1,570 | 1,580 | +0.96% | 12,900 | 54億7059万 | -4.59% |
| 04/23 | 1,555 | 1,570 | 1,538 | 1,565 | +1.82% | 10,700 | 54億1865万 | -5.72% |
| 04/22 | 1,517 | 1,551 | 1,502 | 1,537 | +2.13% | 22,600 | 53億2170万 | -7.63% |
| 04/19 | 1,620 | 1,621 | 1,441 | 1,505 | -6% | 97,200 | 52億1091万 | -9.72% |
| 04/18 | 1,537 | 1,644 | 1,534 | 1,601 | +3.69% | 36,700 | 55億4330万 | -4.25% |
| 04/17 | 1,600 | 1,600 | 1,520 | 1,544 | -3.38% | 55,000 | 53億4594万 | -7.77% |
| 04/16 | 1,693 | 1,693 | 1,595 | 1,598 | -6.28% | 47,100 | 55億3291万 | -4.88% |
| 04/15 | 1,675 | 1,715 | 1,658 | 1,705 | +1.13% | 9,600 | 59億339万 | +1.31% |
| 04/12 | 1,703 | 1,703 | 1,671 | 1,686 | -1.06% | 8,200 | 58億3760万 | -0.06% |
| 04/11 | 1,681 | 1,709 | 1,680 | 1,704 | -0.35% | 5,900 | 58億9992万 | +0.83% |
| 04/10 | 1,655 | 1,717 | 1,654 | 1,710 | +2.7% | 24,600 | 59億2070万 | +0.83% |
| 04/09 | 1,675 | 1,688 | 1,643 | 1,665 | -0.42% | 6,600 | 57億6489万 | -2.17% |
| 04/08 | 1,656 | 1,672 | 1,641 | 1,672 | +2.45% | 15,100 | 57億8913万 | -2.17% |
| 04/05 | 1,627 | 1,646 | 1,612 | 1,632 | -1.21% | 11,000 | 56億5063万 | -4.73% |
| 04/04 | 1,648 | 1,678 | 1,648 | 1,652 | +0.24% | 6,800 | 57億1988万 | -3.9% |
| 04/03 | 1,618 | 1,667 | 1,612 | 1,648 | +1.29% | 8,300 | 57億603万 | -4.46% |
| 04/02 | 1,652 | 1,652 | 1,620 | 1,627 | -1.27% | 13,000 | 56億3332万 | -6.22% |
| 04/01 | 1,715 | 1,715 | 1,610 | 1,648 | -3.91% | 24,100 | 57億603万 | -5.56% |
| 03/29 | 1,706 | 1,720 | 1,697 | 1,715 | +0.41% | 13,600 | 59億3801万 | -2.28% |
| 03/28 | 1,740 | 1,764 | 1,708 | 1,708 | -2.79% | 6,600 | 59億1377万 | -2.62% |
| 03/27 | 1,776 | 1,776 | 1,743 | 1,757 | -0.57% | 16,700 | 60億8343万 | +0.17% |
| 03/26 | 1,755 | 1,775 | 1,744 | 1,767 | +0.68% | 8,000 | 61億1806万 | +0.8% |
| 03/25 | 1,717 | 1,774 | 1,710 | 1,755 | +2.87% | 20,100 | 60億7651万 | +0.46% |
| 03/22 | 1,723 | 1,723 | 1,675 | 1,706 | -0.06% | 14,700 | 59億685万 | -2.12% |
| 03/21 | 1,700 | 1,717 | 1,693 | 1,707 | +1.73% | 15,000 | 59億1031万 | -1.78% |
| 03/19 | 1,664 | 1,678 | 1,642 | 1,678 | +0.84% | 13,600 | 58億990万 | -3.12% |
| 03/18 | 1,632 | 1,670 | 1,632 | 1,664 | +2.91% | 26,300 | 57億6143万 | -3.42% |
| 03/15 | 1,648 | 1,648 | 1,615 | 1,617 | -1.64% | 9,200 | 55億9870万 | -5.77% |
| 03/14 | 1,634 | 1,655 | 1,615 | 1,644 | -0.3% | 14,000 | 56億9218万 | -3.75% |
| 03/13 | 1,716 | 1,716 | 1,615 | 1,649 | -2.83% | 29,200 | 57億949万 | -3% |
| 03/12 | 1,631 | 1,700 | 1,631 | 1,697 | +1.86% | 24,600 | 58億7569万 | +0.35% |
| 03/11 | 1,730 | 1,730 | 1,648 | 1,666 | -6.93% | 73,900 | 57億6835万 | -0.89% |
| 03/08 | 1,777 | 1,821 | 1,751 | 1,790 | +0.9% | 21,300 | 61億9769万 | +6.99% |
| 03/07 | 1,880 | 1,891 | 1,765 | 1,774 | -4.67% | 55,000 | 61億4229万 | +6.74% |
| 03/06 | 1,820 | 1,878 | 1,800 | 1,861 | +0.05% | 17,700 | 64億4352万 | +12.72% |
| 03/05 | 1,820 | 1,900 | 1,820 | 1,860 | +0.92% | 30,100 | 64億4006万 | +13.76% |
| 03/04 | 1,850 | 1,961 | 1,812 | 1,843 | +4.01% | 79,500 | 63億8120万 | +13.7% |
| 03/01 | 1,800 | 1,810 | 1,747 | 1,772 | +0.06% | 30,300 | 61億3537万 | +10.2% |
| 02/29 | 1,809 | 1,809 | 1,735 | 1,771 | -2.32% | 53,100 | 61億3191万 | +10.9% |
| 02/28 | 1,886 | 1,924 | 1,807 | 1,813 | -3.87% | 69,600 | 62億7733万 | +14.24% |
| 02/27 | 1,872 | 1,931 | 1,844 | 1,886 | +0.43% | 32,200 | 65億3008万 | +19.75% |
| 02/26 | 1,938 | 1,961 | 1,852 | 1,878 | -1.52% | 56,700 | 65億238万 | +20.46% |
| 02/22 | 1,733 | 1,907 | 1,733 | 1,907 | +14.12% | 144,100 | 66億279万 | +23.75% |
| 02/21 | 1,705 | 1,710 | 1,664 | 1,671 | -3.02% | 31,200 | 57億8567万 | +9.86% |
| 02/20 | 1,708 | 1,761 | 1,674 | 1,723 | +0.53% | 49,300 | 59億6571万 | +13.96% |
| 02/19 | 1,640 | 1,740 | 1,640 | 1,714 | +4.83% | 53,000 | 59億3455万 | +14.11% |
| 02/16 | 1,666 | 1,697 | 1,625 | 1,635 | -0.91% | 58,000 | 56億6102万 | +9.66% |
| 02/15 | 1,603 | 1,697 | 1,584 | 1,650 | +4.56% | 73,900 | 57億1296万 | +11.19% |
| 02/14 | 1,520 | 1,850 | 1,480 | 1,578 | +1.87% | 339,100 | 54億6366万 | +6.91% |
| 02/13 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 02/13 | 1,500 | 1,606 | 1,480 | 1,549 | +5.45% | 243,900 | 53億6325万 | +5.3% |
| 02/09 | 1,486 | 1,511 | 1,460 | 1,469 | -0.27% | 22,100 | 50億8626万 | +0.2% |
| 02/08 | 1,443 | 1,479 | 1,413 | 1,473 | +2.65% | 28,200 | 51億11万 | +0.55% |
| 02/07 | 1,431 | 1,451 | 1,424 | 1,435 | +0.28% | 10,500 | 49億6854万 | -1.91% |
| 02/06 | 1,433 | 1,443 | 1,428 | 1,431 | -0.49% | 10,400 | 49億5469万 | -2.19% |
| 02/05 | 1,441 | 1,459 | 1,425 | 1,438 | -0.07% | 25,500 | 49億7893万 | -1.71% |
| 02/02 | 1,473 | 1,475 | 1,423 | 1,439 | -1.71% | 32,600 | 49億8239万 | -1.64% |
| 02/01 | 1,500 | 1,500 | 1,436 | 1,464 | -2.66% | 29,900 | 50億6895万 | +0.14% |
| 01/31 | 1,495 | 1,504 | 1,466 | 1,504 | +0.07% | 21,100 | 52億744万 | +2.94% |
| 01/30 | 1,493 | 1,525 | 1,487 | 1,503 | +1.49% | 10,400 | 52億398万 | +3.09% |
| 01/29 | 1,499 | 1,512 | 1,481 | 1,481 | -0.67% | 13,500 | 51億2781万 | +1.65% |
| 01/26 | 1,519 | 1,519 | 1,465 | 1,491 | -1.91% | 21,700 | 51億6243万 | +2.47% |
| 01/25 | 1,507 | 1,525 | 1,481 | 1,520 | +0.86% | 16,300 | 52億6284万 | +4.68% |
| 01/24 | 1,512 | 1,513 | 1,480 | 1,507 | -0.26% | 12,100 | 52億1783万 | +4.07% |
| 01/23 | 1,555 | 1,555 | 1,498 | 1,511 | -1.11% | 16,100 | 52億3168万 | +4.64% |
| 01/22 | 1,520 | 1,545 | 1,520 | 1,528 | +3.95% | 38,800 | 52億9054万 | +6.04% |
| 01/19 | 1,441 | 1,470 | 1,423 | 1,470 | +2.94% | 25,000 | 50億8972万 | +2.3% |
| 01/18 | 1,416 | 1,431 | 1,412 | 1,428 | +0.85% | 6,900 | 49億4430万 | -0.56% |
| 01/17 | 1,437 | 1,465 | 1,411 | 1,416 | -1.46% | 31,100 | 49億275万 | -1.46% |
| 01/16 | 1,482 | 1,483 | 1,430 | 1,437 | -2.18% | 18,400 | 49億7546万 | -0.21% |
| 01/15 | 1,450 | 1,475 | 1,450 | 1,469 | +2.23% | 19,600 | 50億8626万 | +1.73% |
| 01/12 | 1,453 | 1,459 | 1,418 | 1,437 | -1.58% | 14,500 | 49億7546万 | -0.55% |
| 01/11 | 1,473 | 1,485 | 1,448 | 1,460 | -0.41% | 10,100 | 50億5510万 | +0.76% |
| 01/10 | （自社株買い）取締役会(2023年8月9日)での決議状況(取得期間2023年8月17日～2023年12月22日) |
| 01/10 | 1,450 | 1,501 | 1,450 | 1,466 | +1.1% | 18,700 | 50億7587万 | +0.96% |
| 01/09 | 1,431 | 1,450 | 1,414 | 1,450 | +2.11% | 8,400 | 50億2048万 | -0.48% |
| 01/05 | 1,435 | 1,435 | 1,416 | 1,420 | -1.05% | 4,700 | 49億1660万 | -2.74% |
| 01/04 | 1,406 | 1,435 | 1,388 | 1,435 | +0.28% | 7,000 | 49億6854万 | -2.11% |
| 2023 |
| 12/29 | 1,443 | 1,450 | 1,426 | 1,431 | -1.31% | 6,900 | 49億5469万 | -2.79% |
| 12/28 | 1,426 | 1,455 | 1,418 | 1,450 | +1.68% | 7,700 | 50億2048万 | -1.89% |
| 12/27 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/27 | 1,416 | 1,447 | 1,416 | 1,426 | +0.14% | 10,700 | 49億3738万 | -3.65% |
| 12/26 | 1,427 | 1,442 | 1,412 | 1,424 | -0.21% | 7,500 | 49億3045万 | -4.04% |
| 12/25 | 1,469 | 1,469 | 1,425 | 1,427 | -0.21% | 7,700 | 49億4084万 | -4.1% |
| 12/22 | 1,442 | 1,472 | 1,430 | 1,430 | -0.76% | 16,200 | 49億5123万 | -4.22% |
| 12/21 | 1,449 | 1,449 | 1,420 | 1,441 | -1.84% | 13,200 | 49億8931万 | -3.87% |
| 12/20 | 1,439 | 1,469 | 1,439 | 1,468 | +2.51% | 13,600 | 50億8280万 | -2.39% |
| 12/19 | 1,430 | 1,435 | 1,416 | 1,432 | +0.7% | 8,600 | 49億5815万 | -5.1% |
| 12/18 | 1,389 | 1,422 | 1,386 | 1,422 | +1.14% | 9,400 | 49億2353万 | -5.89% |
| 12/15 | 1,412 | 1,435 | 1,373 | 1,406 | -0.42% | 26,600 | 48億6813万 | -6.83% |
| 12/14 | 1,450 | 1,455 | 1,385 | 1,412 | -1.4% | 22,600 | 48億8890万 | -6.43% |
| 12/13 | 1,433 | 1,450 | 1,422 | 1,432 | -0.62% | 17,000 | 49億5815万 | -5.04% |
| 12/12 | 1,463 | 1,484 | 1,440 | 1,441 | -0.28% | 10,700 | 49億8931万 | -4.38% |
| 12/11 | 1,447 | 1,477 | 1,443 | 1,445 | -0.07% | 10,700 | 50億316万 | -4.11% |
| 12/08 | 1,484 | 1,488 | 1,420 | 1,446 | -3.28% | 35,800 | 50億663万 | -3.92% |
| 12/07 | 1,518 | 1,518 | 1,491 | 1,495 | -1.9% | 13,400 | 51億7628万 | -0.47% |
| 12/06 | （自社株買い）取締役会(2023年8月9日)での決議状況(取得期間2023年8月17日～2023年12月22日) |
| 12/06 | 1,515 | 1,537 | 1,510 | 1,524 | +1.74% | 13,400 | 52億7669万 | +1.8% |
| 12/05 | （IR情報）15:45 自己株式の取得状況に関するお知らせ |
| 12/05 | 1,540 | 1,540 | 1,491 | 1,498 | -3.04% | 18,100 | 51億8667万 | +0.47% |
| 12/04 | 1,530 | 1,559 | 1,528 | 1,545 | 0% | 12,400 | 53億4940万 | +3.97% |
| 12/01 | 1,588 | 1,588 | 1,541 | 1,545 | -2.71% | 17,300 | 53億4940万 | +4.53% |
| 11/30 | 1,526 | 1,588 | 1,520 | 1,588 | +3.99% | 30,400 | 54億9829万 | +7.88% |
| 11/29 | 1,568 | 1,568 | 1,515 | 1,527 | -2.61% | 21,500 | 52億8708万 | +4.37% |
| 11/28 | 1,598 | 1,598 | 1,547 | 1,568 | -1.13% | 25,500 | 54億2904万 | +7.62% |
| 11/22 | （IR情報）17:45 (訂正)「自己株式の取得状況及び主要株主の異動に関するお知らせ」の訂正について |
| 11/22 | （IR情報）15:30 自己株式の取得状況及び主要株主の異動に関するお知らせ |
