| 2024 |
| 09/25 | 5,660 | 5,830 | 5,640 | 5,800 | +1.75% | 119,800 | 1443億8427万 | +2.62% |
| 09/24 | 5,750 | 5,760 | 5,680 | 5,700 | +0.53% | 107,300 | 1418億9489万 | +0.96% |
| 09/20 | 5,680 | 5,760 | 5,630 | 5,670 | +0.89% | 131,400 | 1411億4807万 | +0.39% |
| 09/19 | 5,570 | 5,640 | 5,540 | 5,620 | +1.26% | 126,400 | 1399億338万 | -0.34% |
| 09/19 | （空売り報告）モルガン・スタンレーMUFG証券 124,107株（0.49%）-0.07%義務消失 |
| 09/18 | （IR情報）16:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 09/18 | 5,540 | 5,610 | 5,500 | 5,550 | +0.18% | 96,200 | 1381億6081万 | -1.42% |
| 09/17 | 5,580 | 5,610 | 5,470 | 5,540 | -0.72% | 117,300 | 1379億1187万 | -1.44% |
| 09/13 | （自社株買い）取締役会(2024年4月30日)での決議状況(取得期間2024年5月1日～2024年8月31日) |
| 09/13 | 5,540 | 5,650 | 5,540 | 5,580 | -0.18% | 152,000 | 1389億763万 | -0.55% |
| 09/12 | 5,560 | 5,690 | 5,530 | 5,590 | +3.71% | 160,700 | 1391億5657万 | -0.11% |
| 09/11 | 5,310 | 5,440 | 5,300 | 5,390 | -0.92% | 229,500 | 1341億7780万 | -3.42% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 141,432株（0.56%）再IN |
| 09/10 | 5,490 | 5,510 | 5,430 | 5,440 | -0.91% | 124,000 | 1354億2249万 | -2.37% |
| 09/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 138,600株（0.55%）再IN |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 123,432株（0.49%）-0.02%義務消失 |
| 09/09 | 5,370 | 5,500 | 5,310 | 5,490 | +0.73% | 142,400 | 1366億6718万 | -1.03% |
| 09/06 | （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 |
| 09/06 | 5,590 | 5,590 | 5,430 | 5,450 | -1.8% | 45,500 | 1356億7143万 | -1.84% |
| 09/05 | 5,520 | 5,590 | 5,490 | 5,550 | -0.54% | 84,000 | 1381億6081万 | -0.45% |
| 09/04 | 5,670 | 5,710 | 5,580 | 5,580 | -4.94% | 82,900 | 1389億763万 | -0.78% |
| 09/03 | 5,850 | 5,960 | 5,830 | 5,870 | +0.34% | 86,900 | 1461億2684万 | +3.55% |
| 09/02 | 5,850 | 5,900 | 5,800 | 5,850 | +0.17% | 39,900 | 1456億2896万 | +2.69% |
| 08/30 | 5,860 | 5,930 | 5,810 | 5,840 | +0.69% | 97,500 | 1453億8003万 | +2.08% |
| 08/30 | （空売り報告）モルガン・スタンレーMUFG証券 128,102株（0.51%）再IN |
| 08/29 | 5,710 | 5,810 | 5,670 | 5,800 | +1.58% | 66,700 | 1443億8427万 | +0.99% |
| 08/28 | 5,700 | 5,740 | 5,640 | 5,710 | -0.35% | 108,500 | 1421億4383万 | -1.18% |
| 08/27 | 5,700 | 5,760 | 5,670 | 5,730 | +0.53% | 67,100 | 1426億4170万 | -1.65% |
| 08/26 | 5,710 | 5,730 | 5,590 | 5,700 | -0.35% | 130,000 | 1418億9489万 | -2.91% |
| 08/23 | 5,730 | 5,770 | 5,660 | 5,720 | +0.53% | 67,400 | 1423億9277万 | -3.44% |
| 08/22 | 5,650 | 5,710 | 5,630 | 5,690 | +0.71% | 81,600 | 1416億4595万 | -4.75% |
| 08/21 | 5,710 | 5,780 | 5,610 | 5,650 | -2.25% | 105,800 | 1406億5020万 | -6.33% |
| 08/20 | 5,750 | 5,840 | 5,720 | 5,780 | +2.12% | 80,500 | 1438億8640万 | -5.12% |
| 08/19 | 5,690 | 5,750 | 5,640 | 5,660 | -1.39% | 78,400 | 1408億9914万 | -7.95% |
| 08/16 | 5,690 | 5,830 | 5,680 | 5,740 | +5.13% | 113,900 | 1428億9064万 | -7.48% |
| 08/15 | 5,400 | 5,530 | 5,370 | 5,460 | +1.49% | 170,700 | 1359億2037万 | -12.6% |
| 08/14 | 5,340 | 5,410 | 5,290 | 5,380 | +0.75% | 127,300 | 1339億2886万 | -14.6% |
| 08/13 | 5,300 | 5,430 | 5,260 | 5,340 | +0.95% | 140,000 | 1329億3311万 | -16.02% |
| 08/09 | 5,310 | 5,380 | 5,220 | 5,290 | +1.54% | 109,000 | 1316億8841万 | -17.58% |
| 08/08 | 5,110 | 5,360 | 5,070 | 5,210 | +0.19% | 119,200 | 1296億9691万 | -19.64% |
| 08/07 | （自社株買い）取締役会(2024年4月30日)での決議状況(取得期間2024年5月1日～2024年8月31日) |
| 08/07 | 4,980 | 5,360 | 4,970 | 5,200 | +0.39% | 142,300 | 1294億4797万 | -20.6% |
| 08/06 | 5,020 | 5,300 | 4,990 | 5,180 | +7.69% | 173,300 | 1289億5009万 | -21.69% |
| 08/05 | 5,200 | 5,200 | 4,740 | 4,810 | -14.11% | 207,000 | 1197億3937万 | -28.04% |
| 08/02 | （IR情報）15:00 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 08/02 | 5,870 | 5,880 | 5,600 | 5,600 | -7.28% | 142,000 | 1394億550万 | -17.18% |
| 08/01 | 6,280 | 6,320 | 5,880 | 6,040 | -10.91% | 246,900 | 1503億5879万 | -11.27% |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 6,690 | 6,780 | 6,660 | 6,780 | +1.35% | 152,600 | 1687億8024万 | -0.79% |
| 07/30 | 6,520 | 6,700 | 6,490 | 6,690 | +1.67% | 123,400 | 1665億3979万 | -2.05% |
| 07/29 | （IR情報）17:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（0.62%）三菱UFJモルガン・スタンレー証券（0.03%）三菱UFJ不動産投資顧問（0%）三菱UFJ信託銀行（2.2%）三菱UFJ銀行（1.75%） |
| 07/29 | 6,480 | 6,630 | 6,480 | 6,580 | +2.02% | 80,100 | 1638億147万 | -3.59% |
| 07/26 | 6,390 | 6,530 | 6,390 | 6,450 | +0.94% | 86,900 | 1605億6527万 | -5.47% |
| 07/25 | 6,600 | 6,610 | 6,370 | 6,390 | -4.2% | 102,200 | 1590億7164万 | -6.43% |
| 07/24 | 6,890 | 6,890 | 6,670 | 6,670 | -3.33% | 88,700 | 1660億4191万 | -2.46% |
| 07/23 | 6,930 | 7,000 | 6,880 | 6,900 | +0.44% | 41,200 | 1717億6750万 | +0.92% |
| 07/22 | 7,010 | 7,020 | 6,870 | 6,870 | -2% | 48,000 | 1710億2068万 | +0.75% |
| 07/19 | 6,910 | 7,050 | 6,880 | 7,010 | +0.29% | 78,100 | 1745億582万 | +2.97% |
| 07/18 | 7,070 | 7,210 | 6,980 | 6,990 | -1.96% | 78,900 | 1740億794万 | +2.98% |
| 07/17 | 7,140 | 7,150 | 7,010 | 7,130 | -0.42% | 92,000 | 1774億9308万 | +5.26% |
| 07/16 | 7,190 | 7,260 | 7,150 | 7,160 | -0.56% | 71,100 | 1782億3990万 | +6.06% |
| 07/12 | 7,000 | 7,220 | 7,000 | 7,200 | +2.42% | 135,600 | 1792億3565万 | +7.02% |
| 07/11 | （自社株買い）取締役会(2024年4月30日)での決議状況(取得期間2024年5月1日～2024年8月31日) |
| 07/11 | 6,890 | 7,030 | 6,880 | 7,030 | +3.23% | 88,500 | 1750億370万 | +4.93% |
| 07/10 | 6,790 | 6,840 | 6,760 | 6,810 | +0.44% | 67,800 | 1695億2705万 | +1.99% |
| 07/09 | 6,860 | 6,900 | 6,710 | 6,780 | -1.17% | 88,800 | 1687億8024万 | +1.66% |
| 07/08 | 6,810 | 6,910 | 6,770 | 6,860 | +0.73% | 64,100 | 1707億7174万 | +2.85% |
| 07/05 | （IR情報）15:00 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 07/05 | 6,900 | 6,920 | 6,770 | 6,810 | -1.59% | 54,100 | 1695億2705万 | +2.1% |
| 07/04 | 6,870 | 6,950 | 6,860 | 6,920 | +0.87% | 37,100 | 1722億6537万 | +3.81% |
| 07/03 | 6,920 | 6,920 | 6,810 | 6,860 | +0.15% | 42,300 | 1707億7174万 | +3.14% |
| 07/02 | 6,950 | 6,950 | 6,820 | 6,850 | -0.87% | 59,300 | 1705億2281万 | +3.18% |
| 07/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 6,850 | 6,940 | 6,850 | 6,910 | +2.37% | 107,900 | 1720億1644万 | +4.16% |
| 06/28 | 6,780 | 6,800 | 6,710 | 6,750 | +0.3% | 77,700 | 1680億3342万 | +1.89% |
| 06/27 | 6,640 | 6,810 | 6,620 | 6,730 | 0% | 95,300 | 1675億3554万 | +1.65% |
| 06/26 | 6,630 | 6,730 | 6,590 | 6,730 | +1.05% | 54,800 | 1675億3554万 | +1.69% |
| 06/25 | 6,650 | 6,660 | 6,590 | 6,660 | +1.37% | 42,100 | 1657億9298万 | +0.76% |
| 06/24 | 6,540 | 6,610 | 6,530 | 6,570 | +0.46% | 41,400 | 1635億5253万 | -0.62% |
| 06/21 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/21 | 6,670 | 6,670 | 6,540 | 6,540 | -0.76% | 64,800 | 1628億572万 | -1.16% |
| 06/20 | 6,560 | 6,650 | 6,560 | 6,590 | -0.45% | 46,600 | 1640億5041万 | -0.41% |
| 06/19 | 6,540 | 6,620 | 6,540 | 6,620 | -0.3% | 54,200 | 1647億9722万 | +0.23% |
| 06/18 | 6,530 | 6,640 | 6,530 | 6,640 | +2.95% | 74,000 | 1652億9510万 | +0.67% |
| 06/17 | 6,510 | 6,510 | 6,370 | 6,450 | -2.42% | 68,200 | 1605億6527万 | -1.98% |
| 06/14 | （自社株買い）取締役会(2024年4月30日)での決議状況(取得期間2024年5月1日～2024年8月31日) |
| 06/14 | 6,510 | 6,630 | 6,490 | 6,610 | +1.54% | 87,900 | 1645億4828万 | +0.52% |
| 06/13 | 6,590 | 6,640 | 6,510 | 6,510 | -1.66% | 53,100 | 1620億5890万 | -0.91% |
| 06/12 | 6,580 | 6,670 | 6,570 | 6,620 | +0.91% | 61,000 | 1647億9722万 | +0.84% |
| 06/11 | 6,570 | 6,620 | 6,530 | 6,560 | -0.61% | 44,700 | 1633億359万 | +0.06% |
| 06/10 | 6,440 | 6,620 | 6,440 | 6,600 | +1.69% | 43,100 | 1642億9935万 | +0.76% |
| 06/07 | 6,510 | 6,530 | 6,460 | 6,490 | +0.46% | 62,500 | 1615億6102万 | -0.83% |
| 06/06 | 6,610 | 6,610 | 6,370 | 6,460 | -2.27% | 147,200 | 1608億1421万 | -1.12% |
| 06/05 | 6,760 | 6,760 | 6,580 | 6,610 | -2.79% | 69,700 | 1645億4828万 | +1.24% |
| 06/04 | 6,930 | 6,950 | 6,790 | 6,800 | -0.87% | 130,200 | 1692億7811万 | +4.33% |
| 06/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/03 | 6,780 | 6,860 | 6,760 | 6,860 | +2.39% | 73,900 | 1707億7174万 | +5.67% |
| 05/31 | 6,620 | 6,700 | 6,620 | 6,700 | +2.13% | 99,800 | 1667億8873万 | +3.55% |
| 05/30 | 6,510 | 6,640 | 6,470 | 6,560 | 0% | 73,700 | 1633億359万 | +1.75% |
| 05/29 | 6,710 | 6,710 | 6,560 | 6,560 | -2.53% | 37,200 | 1633億359万 | +2.04% |
| 05/28 | 6,750 | 6,800 | 6,690 | 6,730 | +0.75% | 56,400 | 1675億3554万 | +4.99% |
| 05/27 | 6,770 | 6,810 | 6,660 | 6,680 | +0.6% | 60,400 | 1662億9085万 | +4.52% |
| 05/24 | 6,560 | 6,700 | 6,530 | 6,640 | -0.3% | 66,200 | 1652億9510万 | +4.24% |
| 05/23 | 6,600 | 6,710 | 6,540 | 6,660 | +1.83% | 71,500 | 1657億9298万 | +4.87% |
| 05/22 | 6,640 | 6,640 | 6,490 | 6,540 | -1.95% | 114,700 | 1628億572万 | +3.2% |
| 05/21 | 6,760 | 6,760 | 6,650 | 6,670 | -0.89% | 87,400 | 1660億4191万 | +5.37% |
| 05/20 | 6,510 | 6,750 | 6,490 | 6,730 | +3.06% | 185,800 | 1675億3554万 | +6.55% |
| 05/17 | 6,330 | 6,600 | 6,310 | 6,530 | +3.65% | 128,900 | 1625億5678万 | +3.68% |
| 05/16 | 6,310 | 6,340 | 6,260 | 6,300 | -1.25% | 62,600 | 1568億3119万 | +0.17% |
| 05/15 | 6,300 | 6,440 | 6,300 | 6,380 | +2.08% | 73,200 | 1588億2270万 | +1.48% |
| 05/14 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/14 | 6,350 | 6,350 | 6,230 | 6,250 | -1.42% | 75,600 | 1555億8650万 | -0.45% |
| 05/13 | 6,400 | 6,420 | 6,260 | 6,340 | -1.86% | 64,700 | 1578億2695万 | +0.97% |
| 05/10 | 6,490 | 6,550 | 6,440 | 6,460 | +1.1% | 54,500 | 1608億1421万 | +2.98% |
| 05/09 | 6,430 | 6,490 | 6,390 | 6,390 | -0.16% | 51,500 | 1590億7164万 | +2.04% |
| 05/08 | 6,420 | 6,470 | 6,320 | 6,400 | -0.31% | 88,600 | 1593億2058万 | +2.33% |
| 05/07 | 6,520 | 6,580 | 6,320 | 6,420 | -0.31% | 111,000 | 1598億1845万 | +2.74% |
| 05/02 | 6,190 | 6,440 | 6,190 | 6,440 | +3.54% | 204,900 | 1603億1633万 | +3.16% |
| 05/01 | 6,460 | 6,480 | 6,210 | 6,220 | -2.2% | 143,900 | 1548億3969万 | -0.29% |
| 04/30 | （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 |
| 04/30 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
