| 2024 |
| 04/24 | 930 | 934 | 930 | 933 | +0.32% | 1,700 | 109億7954万 | 0% |
| 04/23 | 934 | 934 | 924 | 930 | +0.76% | 1,700 | 109億4424万 | -0.21% |
| 04/22 | 921 | 923 | 916 | 923 | +0.44% | 15,200 | 108億6186万 | -0.97% |
| 04/19 | 925 | 925 | 915 | 919 | -0.65% | 23,000 | 108億1479万 | -1.39% |
| 04/18 | 932 | 932 | 921 | 925 | -0.43% | 4,200 | 108億8540万 | -0.86% |
| 04/17 | 931 | 933 | 928 | 929 | -0.21% | 900 | 109億3247万 | -0.43% |
| 04/16 | 938 | 939 | 931 | 931 | -0.85% | 1,000 | 109億5600万 | -0.21% |
| 04/15 | 935 | 950 | 928 | 939 | +0.32% | 7,900 | 110億5015万 | +0.64% |
| 04/12 | 941 | 941 | 936 | 936 | -1.06% | 1,200 | 110億1484万 | +0.32% |
| 04/11 | 941 | 950 | 940 | 946 | +0.53% | 8,700 | 111億3252万 | +1.39% |
| 04/10 | 941 | 941 | 937 | 941 | -0.21% | 1,900 | 110億7368万 | +0.97% |
| 04/09 | 939 | 943 | 939 | 943 | +0.53% | 1,900 | 110億9722万 | +1.18% |
| 04/08 | 937 | 939 | 937 | 938 | +0.32% | 1,500 | 110億3838万 | +0.64% |
| 04/05 | 934 | 935 | 925 | 935 | -0.11% | 4,200 | 110億308万 | +0.32% |
| 04/04 | 932 | 936 | 926 | 936 | +0.32% | 3,600 | 110億1484万 | +0.43% |
| 04/03 | 935 | 939 | 929 | 933 | -0.21% | 4,100 | 109億7954万 | +0.11% |
| 04/02 | 937 | 937 | 926 | 935 | -0.53% | 4,600 | 110億308万 | +0.32% |
| 04/01 | 946 | 946 | 927 | 940 | -0.32% | 8,400 | 110億6192万 | +0.75% |
| 03/29 | 927 | 947 | 926 | 943 | +1.62% | 9,100 | 110億9722万 | +0.96% |
| 03/28 | 925 | 929 | 925 | 928 | +0.11% | 9,300 | 109億2070万 | -0.64% |
| 03/27 | 926 | 929 | 922 | 927 | +0.11% | 4,300 | 109億893万 | -0.86% |
| 03/26 | 918 | 927 | 918 | 926 | -0.22% | 10,200 | 108億9716万 | -1.07% |
| 03/25 | 930 | 930 | 920 | 928 | -0.22% | 8,500 | 109億2070万 | -0.85% |
| 03/22 | 924 | 930 | 922 | 930 | +0.65% | 12,700 | 109億4424万 | -0.64% |
| 03/21 | 929 | 930 | 923 | 924 | -0.22% | 12,200 | 108億7363万 | -1.28% |
| 03/19 | 928 | 928 | 923 | 926 | +0.76% | 3,600 | 108億9716万 | -1.07% |
| 03/18 | 920 | 927 | 918 | 919 | -0.97% | 34,200 | 108億1479万 | -1.82% |
| 03/15 | 928 | 929 | 923 | 928 | -0.11% | 5,700 | 109億2070万 | -0.85% |
| 03/14 | 928 | 929 | 926 | 929 | -0.11% | 3,100 | 109億3247万 | -0.75% |
| 03/13 | 928 | 930 | 927 | 930 | 0% | 1,700 | 109億4424万 | -0.64% |
| 03/12 | 936 | 936 | 930 | 930 | -0.64% | 1,400 | 109億4424万 | -0.53% |
| 03/11 | 934 | 936 | 923 | 936 | +0.11% | 2,800 | 110億1484万 | +0.11% |
| 03/08 | 931 | 936 | 931 | 935 | +0.11% | 2,700 | 110億308万 | 0% |
| 03/07 | 929 | 935 | 928 | 934 | +0.21% | 1,700 | 109億9131万 | 0% |
| 03/06 | 930 | 932 | 927 | 932 | 0% | 2,600 | 109億6777万 | -0.21% |
| 03/05 | 935 | 935 | 929 | 932 | -0.53% | 4,600 | 109億6777万 | -0.32% |
| 03/04 | 940 | 940 | 931 | 937 | +0.11% | 4,300 | 110億2661万 | 0% |
| 03/01 | 939 | 939 | 930 | 936 | -0.32% | 2,100 | 110億1484万 | -0.32% |
| 02/29 | 933 | 941 | 933 | 939 | -0.32% | 1,600 | 110億5015万 | -0.11% |
| 02/28 | 949 | 949 | 937 | 942 | -0.32% | 9,600 | 110億8545万 | +0.11% |
| 02/27 | 952 | 952 | 939 | 945 | -1.05% | 7,300 | 111億2076万 | +0.43% |
| 02/26 | 965 | 965 | 955 | 955 | -0.52% | 5,200 | 112億3844万 | +1.49% |
| 02/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.38%） |
| 02/22 | 950 | 960 | 946 | 960 | +1.27% | 4,200 | 112億9728万 | +2.02% |
| 02/21 | 948 | 950 | 946 | 948 | -0.21% | 2,700 | 111億5606万 | +0.74% |
| 02/20 | 939 | 951 | 939 | 950 | +1.17% | 8,300 | 111億7960万 | +0.96% |
| 02/19 | 935 | 939 | 935 | 939 | +0.75% | 4,700 | 110億5015万 | -0.32% |
| 02/16 | 930 | 932 | 921 | 932 | +0.32% | 7,300 | 109億6777万 | -1.06% |
| 02/15 | 920 | 930 | 920 | 929 | -0.11% | 3,800 | 109億3247万 | -1.48% |
| 02/14 | 925 | 931 | 924 | 930 | 0% | 3,700 | 109億4424万 | -1.48% |
| 02/13 | 934 | 934 | 918 | 930 | +0.32% | 6,600 | 109億4424万 | -1.48% |
| 02/09 | 924 | 927 | 916 | 927 | +0.87% | 2,800 | 109億893万 | -1.9% |
| 02/08 | 921 | 927 | 915 | 919 | -0.11% | 6,400 | 108億1479万 | -2.85% |
| 02/07 | 920 | 938 | 919 | 920 | -0.33% | 8,300 | 108億2656万 | -2.85% |
| 02/06 | 928 | 928 | 923 | 923 | +0.11% | 800 | 108億6186万 | -2.53% |
| 02/05 | 925 | 928 | 920 | 922 | +0.33% | 5,200 | 108億5009万 | -2.64% |
| 02/02 | 928 | 928 | 910 | 919 | -0.97% | 11,200 | 108億1479万 | -2.85% |
| 02/01 | 921 | 930 | 921 | 928 | +0.65% | 5,900 | 109億2070万 | -2.01% |
| 01/31 | 929 | 930 | 922 | 922 | 0% | 6,500 | 108億5009万 | -2.64% |
| 01/30 | 910 | 930 | 904 | 922 | -5.63% | 54,200 | 108億5009万 | -2.64% |
| 01/29 | （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) |
| 01/29 | 986 | 992 | 951 | 977 | +0.31% | 56,500 | 114億9733万 | +3.17% |
| 01/26 | 974 | 978 | 968 | 974 | -0.31% | 9,600 | 114億6203万 | +3.07% |
| 01/25 | 969 | 977 | 966 | 977 | +1.45% | 7,500 | 114億9733万 | +3.61% |
| 01/24 | 964 | 969 | 955 | 963 | -0.1% | 5,700 | 113億3258万 | +2.45% |
| 01/23 | 954 | 970 | 954 | 964 | +0.84% | 4,200 | 113億4435万 | +2.77% |
| 01/22 | 948 | 960 | 948 | 956 | +0.84% | 3,200 | 112億5020万 | +2.03% |
| 01/19 | 954 | 956 | 946 | 948 | -0.84% | 3,900 | 111億5606万 | +1.39% |
| 01/18 | 956 | 960 | 955 | 956 | 0% | 2,200 | 112億5020万 | +2.36% |
| 01/17 | 950 | 958 | 950 | 956 | +0.63% | 1,600 | 112億5020万 | +2.47% |
| 01/16 | 957 | 957 | 950 | 950 | -0.73% | 1,500 | 111億7960万 | +1.93% |
| 01/15 | 956 | 962 | 955 | 957 | +0.95% | 5,300 | 112億6197万 | +2.68% |
| 01/12 | 942 | 955 | 942 | 948 | -0.42% | 4,800 | 111億5606万 | +1.83% |
| 01/11 | 945 | 954 | 945 | 952 | +0.42% | 1,500 | 112億313万 | +2.37% |
| 01/10 | 950 | 955 | 945 | 948 | -0.21% | 3,300 | 111億5606万 | +1.94% |
| 01/09 | 949 | 959 | 945 | 950 | +0.53% | 6,000 | 111億7960万 | +2.15% |
| 01/05 | 947 | 947 | 938 | 945 | -0.42% | 1,500 | 111億2076万 | +1.61% |
| 01/04 | 941 | 955 | 941 | 949 | +1.28% | 2,900 | 111億6783万 | +2.04% |
| 2023 |
| 12/29 | 922 | 937 | 922 | 937 | +1.63% | 2,800 | 110億2661万 | +0.75% |
| 12/28 | 925 | 929 | 922 | 922 | -0.32% | 1,900 | 108億5009万 | -0.86% |
| 12/27 | 927 | 929 | 914 | 925 | +1.09% | 3,700 | 108億8540万 | -0.64% |
| 12/26 | 925 | 926 | 915 | 915 | -1.08% | 6,900 | 107億6772万 | -1.82% |
| 12/25 | 929 | 939 | 915 | 925 | -0.64% | 9,000 | 108億8540万 | -0.96% |
| 12/22 | 924 | 935 | 924 | 931 | +0.98% | 2,000 | 109億5600万 | -0.32% |
| 12/21 | 922 | 926 | 922 | 922 | -0.43% | 1,200 | 108億5009万 | -1.39% |
| 12/20 | 935 | 937 | 925 | 926 | -1.07% | 1,700 | 108億9716万 | -1.17% |
| 12/19 | 910 | 936 | 910 | 936 | +2.86% | 1,700 | 110億1484万 | -0.21% |
| 12/18 | 910 | 916 | 910 | 910 | -0.76% | 12,700 | 107億888万 | -3.09% |
| 12/15 | 913 | 920 | 913 | 917 | +0.33% | 1,900 | 107億9125万 | -2.55% |
| 12/14 | 914 | 921 | 914 | 914 | -1.3% | 5,000 | 107億5595万 | -3.08% |
| 12/13 | 921 | 926 | 915 | 926 | +0.43% | 8,700 | 108億9716万 | -2.01% |
| 12/12 | 922 | 923 | 921 | 922 | -0.11% | 1,300 | 108億5009万 | -2.64% |
| 12/11 | 931 | 932 | 922 | 923 | -0.32% | 1,300 | 108億6186万 | -2.64% |
| 12/08 | 935 | 936 | 920 | 926 | -0.54% | 6,000 | 108億9716万 | -2.42% |
| 12/07 | 935 | 947 | 931 | 931 | -0.43% | 1,400 | 109億5600万 | -2% |
| 12/06 | 931 | 939 | 930 | 935 | +0.32% | 1,900 | 110億308万 | -1.48% |
| 12/05 | 941 | 941 | 926 | 932 | -1.06% | 2,300 | 109億6777万 | -1.79% |
| 12/04 | 958 | 958 | 941 | 942 | -0.84% | 4,900 | 110億8545万 | -0.74% |
| 12/01 | 950 | 951 | 944 | 950 | +0.74% | 2,100 | 111億7960万 | +0.21% |
| 11/30 | 939 | 949 | 939 | 943 | +0.43% | 2,500 | 110億9722万 | -0.32% |
| 11/29 | 938 | 946 | 937 | 939 | -0.32% | 1,700 | 110億5015万 | -0.63% |
| 11/28 | 958 | 958 | 933 | 942 | -0.95% | 4,800 | 110億8545万 | -0.21% |
