| 2016 |
| 04/22 | 1,260 | 1,260 | 1,230 | 1,242 | -2.13% | 1,900 | 122億3370万 | -1.97% |
| 04/21 | 1,273 | 1,273 | 1,243 | 1,269 | +2.67% | 1,000 | 124億9965万 | -0.16% |
| 04/20 | 1,267 | 1,267 | 1,235 | 1,236 | -2.45% | 6,400 | 121億7460万 | -2.98% |
| 04/19 | 1,267 | 1,267 | 1,267 | 1,267 | +3.43% | 100 | 124億7995万 | -0.86% |
| 04/18 | 1,215 | 1,232 | 1,215 | 1,225 | -3.92% | 3,900 | 120億6625万 | -4.45% |
| 04/15 | 1,274 | 1,277 | 1,265 | 1,275 | +1.84% | 1,400 | 125億5875万 | -0.93% |
| 04/14 | 1,252 | 1,252 | 1,250 | 1,252 | -0.79% | 1,100 | 123億3220万 | -2.95% |
| 04/13 | 1,262 | 1,292 | 1,262 | 1,262 | +1.77% | 600 | 124億3070万 | -2.47% |
| 04/12 | 1,223 | 1,247 | 1,223 | 1,240 | +1.39% | 900 | 122億1400万 | -4.39% |
| 04/11 | 1,218 | 1,223 | 1,217 | 1,223 | +1.83% | 700 | 120億4655万 | -6.14% |
| 04/08 | 1,193 | 1,215 | 1,170 | 1,201 | +2.56% | 3,000 | 118億2985万 | -7.97% |
| 04/07 | 1,200 | 1,200 | 1,161 | 1,171 | -2.42% | 7,900 | 115億3435万 | -10.47% |
| 04/06 | 1,204 | 1,204 | 1,196 | 1,200 | +0.17% | 600 | 118億2000万 | -8.54% |
| 04/05 | 1,206 | 1,208 | 1,198 | 1,198 | -0.66% | 7,100 | 118億30万 | -8.83% |
| 04/04 | 1,236 | 1,236 | 1,205 | 1,206 | -2.66% | 5,700 | 118億7910万 | -8.43% |
| 04/01 | 1,282 | 1,282 | 1,230 | 1,239 | -3.2% | 4,600 | 122億415万 | -6.07% |
| 03/31 | 1,312 | 1,312 | 1,270 | 1,280 | -2.44% | 10,900 | 126億800万 | -3.03% |
| 03/30 | 1,324 | 1,324 | 1,310 | 1,312 | -0.46% | 3,500 | 129億2320万 | -0.46% |
| 03/29 | （IR情報）16:30 当社株式の貸借銘柄選定に関するお知らせ |
| 03/29 | 1,310 | 1,320 | 1,310 | 1,318 | -2.37% | 2,100 | 129億8230万 | +0.23% |
| 03/28 | 1,344 | 1,360 | 1,344 | 1,350 | +0.45% | 5,100 | 132億9750万 | +2.9% |
| 03/25 | 1,347 | 1,350 | 1,343 | 1,344 | +0.15% | 3,900 | 132億3840万 | +2.83% |
| 03/24 | 1,345 | 1,350 | 1,341 | 1,342 | -0.15% | 4,300 | 132億1870万 | +2.99% |
| 03/23 | 1,346 | 1,346 | 1,344 | 1,344 | -0.59% | 1,800 | 132億3840万 | +3.62% |
| 03/22 | 1,335 | 1,360 | 1,335 | 1,352 | +1.27% | 4,600 | 133億1720万 | +4.64% |
| 03/18 | 1,337 | 1,342 | 1,324 | 1,335 | -0.15% | 3,300 | 131億4975万 | +3.81% |
| 03/17 | 1,340 | 1,343 | 1,337 | 1,337 | +0.22% | 1,300 | 131億6945万 | +4.45% |
| 03/16 | 1,350 | 1,350 | 1,330 | 1,334 | -1.33% | 2,000 | 131億3990万 | +4.71% |
| 03/15 | 1,364 | 1,388 | 1,352 | 1,352 | -0.88% | 3,700 | 133億1720万 | +6.46% |
| 03/14 | 1,356 | 1,380 | 1,355 | 1,364 | +0.59% | 6,200 | 134億3540万 | +7.66% |
| 03/11 | 1,345 | 1,364 | 1,345 | 1,356 | +0.74% | 1,300 | 133億5660万 | +7.45% |
| 03/10 | 1,335 | 1,373 | 1,333 | 1,346 | +0.98% | 4,500 | 132億5810万 | +6.91% |
| 03/09 | 1,340 | 1,340 | 1,331 | 1,333 | -0.52% | 1,000 | 131億3005万 | +6.05% |
| 03/08 | 1,388 | 1,388 | 1,315 | 1,340 | -3.87% | 8,100 | 131億9900万 | +6.69% |
| 03/07 | 1,346 | 1,443 | 1,320 | 1,394 | +9.42% | 32,500 | 137億3090万 | +10.99% |
| 03/04 | 1,277 | 1,277 | 1,266 | 1,274 | -0.23% | 3,200 | 125億4890万 | +1.59% |
| 03/03 | 1,260 | 1,277 | 1,260 | 1,277 | +0.24% | 2,000 | 125億7845万 | +1.67% |
| 03/02 | 1,250 | 1,274 | 1,250 | 1,274 | +2.08% | 4,200 | 125億4890万 | +1.27% |
| 03/01 | 1,270 | 1,270 | 1,239 | 1,248 | -1.73% | 6,000 | 122億9280万 | -0.95% |
| 02/29 | 1,253 | 1,270 | 1,251 | 1,270 | +0.87% | 4,400 | 125億950万 | +0.32% |
| 02/26 | 1,268 | 1,268 | 1,249 | 1,259 | -0.08% | 2,400 | 124億115万 | -0.55% |
| 02/25 | 1,240 | 1,265 | 1,239 | 1,260 | +1.61% | 4,600 | 124億1100万 | -0.47% |
| 02/24 | 1,246 | 1,246 | 1,238 | 1,240 | 0% | 2,300 | 122億1400万 | -2.05% |
| 02/23 | 1,229 | 1,240 | 1,229 | 1,240 | +0.98% | 2,700 | 122億1400万 | -2.29% |
| 02/22 | 1,227 | 1,232 | 1,227 | 1,228 | -1.21% | 1,400 | 120億9580万 | -3.38% |
| 02/19 | （5%ルール）コーンウォール・キャピタル・マネジメント・エルピ…（12%） |
| 02/19 | 1,246 | 1,246 | 1,221 | 1,243 | +0.97% | 2,900 | 122億4355万 | -2.51% |
| 02/18 | 1,210 | 1,235 | 1,210 | 1,231 | +3.1% | 3,400 | 121億2535万 | -3.6% |
| 02/17 | 1,232 | 1,232 | 1,192 | 1,194 | -1.73% | 5,300 | 117億6090万 | -6.72% |
| 02/16 | 1,214 | 1,215 | 1,214 | 1,215 | +0.16% | 300 | 119億6775万 | -5.37% |
| 02/15 | 1,265 | 1,265 | 1,192 | 1,213 | +3.85% | 4,800 | 119億4805万 | -5.97% |
| 02/12 | 1,170 | 1,305 | 1,128 | 1,168 | -2.01% | 24,300 | 115億480万 | -9.88% |
| 02/10 | 1,221 | 1,224 | 1,188 | 1,192 | -3.87% | 10,200 | 117億4120万 | -8.59% |
| 02/09 | 1,240 | 1,240 | 1,210 | 1,240 | -2.82% | 8,600 | 122億1400万 | -5.49% |
| 02/08 | 1,224 | 1,276 | 1,216 | 1,276 | +2.49% | 7,000 | 125億6860万 | -3.26% |
| 02/05 | 1,256 | 1,271 | 1,220 | 1,245 | -2.73% | 30,000 | 122億6325万 | -5.97% |
| 02/04 | 1,292 | 1,292 | 1,274 | 1,280 | -0.62% | 3,800 | 126億800万 | -3.76% |
| 02/03 | 1,306 | 1,306 | 1,271 | 1,288 | -2.28% | 4,600 | 126億8680万 | -3.52% |
| 02/02 | 1,335 | 1,335 | 1,315 | 1,318 | -1.93% | 5,900 | 129億8230万 | -1.57% |
| 02/01 | （IR情報）15:10 平成28年3月期第3四半期決算短信[日本基準](連結) |
| 02/01 | 1,331 | 1,350 | 1,331 | 1,344 | +1.28% | 9,000 | 132億3840万 | +0.22% |
| 01/29 | 1,322 | 1,328 | 1,302 | 1,327 | +0.53% | 3,500 | 130億7095万 | -1.12% |
| 01/28 | 1,313 | 1,325 | 1,313 | 1,320 | -1.71% | 700 | 130億200万 | -1.86% |
| 01/27 | 1,345 | 1,345 | 1,343 | 1,343 | +0.98% | 200 | 132億2855万 | -0.44% |
| 01/26 | 1,320 | 1,340 | 1,316 | 1,330 | -3.62% | 900 | 131億50万 | -1.41% |
| 01/25 | 1,290 | 1,380 | 1,290 | 1,380 | +7.98% | 11,400 | 135億9300万 | +2.37% |
| 01/22 | 1,250 | 1,278 | 1,250 | 1,278 | +2.65% | 3,500 | 125億8830万 | -5.05% |
| 01/21 | 1,251 | 1,267 | 1,245 | 1,245 | -2.58% | 2,800 | 122億6325万 | -7.71% |
| 01/20 | 1,301 | 1,304 | 1,278 | 1,278 | -1.69% | 6,600 | 125億8830万 | -5.54% |
| 01/19 | 1,315 | 1,330 | 1,295 | 1,300 | -0.76% | 3,900 | 128億500万 | -4.13% |
| 01/18 | 1,296 | 1,310 | 1,276 | 1,310 | +0.23% | 6,500 | 129億350万 | -3.53% |
| 01/15 | 1,341 | 1,341 | 1,307 | 1,307 | +0.54% | 4,600 | 128億7395万 | -3.9% |
| 01/14 | 1,315 | 1,315 | 1,300 | 1,300 | -1.14% | 2,800 | 128億500万 | -4.55% |
| 01/13 | 1,331 | 1,331 | 1,304 | 1,315 | +1.54% | 2,500 | 129億5275万 | -3.59% |
| 01/12 | 1,359 | 1,359 | 1,295 | 1,295 | -4.78% | 6,400 | 127億5575万 | -5.13% |
| 01/08 | 1,341 | 1,360 | 1,341 | 1,360 | -0.37% | 2,700 | 133億9600万 | -0.51% |
| 01/07 | 1,361 | 1,379 | 1,361 | 1,365 | -0.73% | 1,500 | 134億4525万 | -0.07% |
| 01/06 | 1,395 | 1,399 | 1,374 | 1,375 | -0.07% | 2,000 | 135億4375万 | +0.88% |
| 01/05 | 1,408 | 1,408 | 1,365 | 1,376 | -2.41% | 7,900 | 135億5360万 | +1.03% |
| 01/04 | 1,418 | 1,424 | 1,410 | 1,410 | +0.14% | 5,200 | 138億8850万 | +3.68% |
| 2015 |
| 12/30 | 1,370 | 1,408 | 1,370 | 1,408 | +0.57% | 7,600 | 138億6880万 | +3.76% |
| 12/29 | 1,400 | 1,400 | 1,351 | 1,400 | +0.36% | 3,700 | 137億9000万 | +3.4% |
| 12/28 | 1,400 | 1,400 | 1,393 | 1,395 | 0% | 5,100 | 137億4075万 | +3.41% |
| 12/25 | 1,375 | 1,395 | 1,353 | 1,395 | +1.38% | 7,500 | 137億4075万 | +3.72% |
| 12/24 | 1,375 | 1,465 | 1,375 | 1,376 | +0.22% | 13,900 | 135億5360万 | +2.69% |
| 12/22 | 1,390 | 1,390 | 1,348 | 1,373 | -1.58% | 8,300 | 135億2405万 | +2.77% |
| 12/21 | 1,412 | 1,412 | 1,395 | 1,395 | -0.71% | 6,900 | 137億4075万 | +4.81% |
| 12/18 | 1,354 | 1,413 | 1,354 | 1,405 | +4.38% | 12,800 | 138億3925万 | +6.04% |
| 12/17 | 1,355 | 1,355 | 1,331 | 1,346 | +1.58% | 2,800 | 132億5810万 | +2.05% |
| 12/16 | 1,319 | 1,339 | 1,307 | 1,325 | +0.45% | 4,500 | 130億5125万 | +0.68% |
| 12/15 | 1,362 | 1,362 | 1,308 | 1,319 | -2.51% | 14,400 | 129億9215万 | +0.46% |
| 12/14 | 1,320 | 1,354 | 1,308 | 1,353 | +0.22% | 4,700 | 133億2705万 | +3.2% |
| 12/11 | 1,347 | 1,350 | 1,333 | 1,350 | +0.22% | 2,000 | 132億9750万 | +3.21% |
| 12/10 | 1,362 | 1,362 | 1,338 | 1,347 | -1.1% | 3,000 | 132億6795万 | +3.14% |
| 12/09 | 1,375 | 1,375 | 1,349 | 1,362 | +0.89% | 2,400 | 134億1570万 | +4.29% |
| 12/08 | 1,363 | 1,363 | 1,336 | 1,350 | -0.95% | 2,900 | 132億9750万 | +3.53% |
| 12/07 | 1,363 | 1,370 | 1,351 | 1,363 | +1.56% | 8,800 | 134億2555万 | +4.93% |
| 12/04 | 1,353 | 1,353 | 1,341 | 1,342 | -0.59% | 3,500 | 132億1870万 | +3.87% |
| 12/03 | 1,336 | 1,350 | 1,330 | 1,350 | +1.05% | 5,000 | 132億9750万 | +4.9% |
| 12/02 | 1,329 | 1,337 | 1,325 | 1,336 | +1.06% | 4,400 | 131億5960万 | +4.29% |
| 12/01 | 1,310 | 1,328 | 1,305 | 1,322 | +0.92% | 3,400 | 130億2170万 | +3.61% |
| 11/30 | 1,337 | 1,337 | 1,301 | 1,310 | -1.95% | 4,600 | 129億350万 | +3.15% |
| 11/27 | 1,336 | 1,340 | 1,336 | 1,336 | 0% | 700 | 131億5960万 | +5.7% |
