| 2016 |
| 07/14 | 1,230 | 1,249 | 1,230 | 1,249 | +2.04% | 5,500 | 123億265万 | +3.48% |
| 07/13 | 1,229 | 1,229 | 1,206 | 1,224 | +1.07% | 3,100 | 120億5640万 | +1.49% |
| 07/12 | 1,198 | 1,227 | 1,198 | 1,211 | -1.38% | 4,000 | 119億2835万 | +0.33% |
| 07/11 | 1,228 | 1,228 | 1,209 | 1,228 | +3.37% | 11,600 | 120億9580万 | +1.66% |
| 07/08 | 1,195 | 1,200 | 1,188 | 1,188 | -0.59% | 1,000 | 117億180万 | -1.74% |
| 07/07 | 1,209 | 1,212 | 1,186 | 1,195 | -1.16% | 5,500 | 117億7075万 | -1.24% |
| 07/06 | 1,215 | 1,215 | 1,202 | 1,209 | -0.66% | 4,500 | 119億865万 | -0.17% |
| 07/05 | 1,208 | 1,217 | 1,198 | 1,217 | +1.25% | 4,000 | 119億8745万 | +0.41% |
| 07/04 | 1,210 | 1,210 | 1,202 | 1,202 | -0.99% | 2,500 | 118億3970万 | -0.99% |
| 07/01 | 1,214 | 1,214 | 1,214 | 1,214 | +0.75% | 100 | 119億5790万 | -0.08% |
| 06/30 | 1,212 | 1,214 | 1,205 | 1,205 | +0.42% | 900 | 118億6925万 | -0.82% |
| 06/29 | 1,190 | 1,228 | 1,187 | 1,200 | +0.84% | 3,000 | 118億2000万 | -1.32% |
| 06/28 | 1,205 | 1,220 | 1,175 | 1,190 | +3.93% | 2,500 | 117億2150万 | -2.22% |
| 06/27 | 1,141 | 1,170 | 1,141 | 1,145 | -1.04% | 2,400 | 112億7825万 | -5.99% |
| 06/24 | （IR情報）15:10 役員の委嘱業務の変更及び人事異動に関するお知らせ |
| 06/24 | 1,235 | 1,235 | 1,157 | 1,157 | -3.98% | 4,600 | 113億9645万 | -5.32% |
| 06/23 | 1,200 | 1,205 | 1,196 | 1,205 | +0.42% | 1,900 | 118億6925万 | -1.71% |
| 06/22 | 1,227 | 1,249 | 1,200 | 1,200 | -2.2% | 2,600 | 118億2000万 | -2.28% |
| 06/21 | 1,240 | 1,240 | 1,227 | 1,227 | +0.99% | 200 | 120億8595万 | -0.24% |
| 06/20 | 1,230 | 1,246 | 1,211 | 1,215 | +0.41% | 1,000 | 119億6775万 | -1.3% |
| 06/17 | 1,221 | 1,221 | 1,180 | 1,210 | +2.2% | 3,200 | 119億1850万 | -1.87% |
| 06/16 | 1,229 | 1,229 | 1,180 | 1,184 | -3.66% | 3,500 | 116億6240万 | -4.05% |
| 06/15 | 1,192 | 1,229 | 1,168 | 1,229 | +3.1% | 3,700 | 121億565万 | -0.57% |
| 06/14 | 1,240 | 1,240 | 1,192 | 1,192 | -4.1% | 6,100 | 117億4120万 | -3.48% |
| 06/13 | 1,230 | 1,243 | 1,213 | 1,243 | +1.06% | 2,100 | 122億4355万 | +0.65% |
| 06/10 | 1,230 | 1,230 | 1,212 | 1,230 | 0% | 3,100 | 121億1550万 | -0.16% |
| 06/09 | 1,245 | 1,247 | 1,230 | 1,230 | -1.36% | 1,100 | 121億1550万 | +0.08% |
| 06/08 | 1,219 | 1,247 | 1,219 | 1,247 | +0.73% | 2,300 | 122億8295万 | +1.71% |
| 06/07 | 1,240 | 1,250 | 1,238 | 1,238 | -0.48% | 1,600 | 121億9430万 | +1.23% |
| 06/06 | 1,215 | 1,244 | 1,215 | 1,244 | +2.39% | 1,000 | 122億5340万 | +1.8% |
| 06/03 | 1,222 | 1,235 | 1,210 | 1,215 | -1.22% | 1,100 | 119億6775万 | -0.49% |
| 06/02 | 1,250 | 1,250 | 1,230 | 1,230 | -0.81% | 900 | 121億1550万 | +0.65% |
| 06/01 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 1,100 | 122億1400万 | +1.47% |
| 05/31 | 1,238 | 1,250 | 1,238 | 1,250 | +2.04% | 2,500 | 123億1250万 | +2.21% |
| 05/30 | 1,239 | 1,239 | 1,220 | 1,225 | 0% | 1,100 | 120億6625万 | +0.16% |
| 05/27 | 1,228 | 1,228 | 1,200 | 1,225 | -0.24% | 600 | 120億6625万 | 0% |
| 05/26 | 1,230 | 1,230 | 1,221 | 1,228 | -0.16% | 500 | 120億9580万 | +0.24% |
| 05/25 | 1,216 | 1,230 | 1,216 | 1,230 | +1.15% | 1,500 | 121億1550万 | +0.33% |
| 05/24 | 1,240 | 1,240 | 1,201 | 1,216 | -2.33% | 1,900 | 119億7760万 | -0.9% |
| 05/23 | 1,250 | 1,250 | 1,236 | 1,245 | -0.4% | 1,200 | 122億6325万 | +1.3% |
| 05/20 | 1,255 | 1,255 | 1,250 | 1,250 | -0.4% | 800 | 123億1250万 | +1.71% |
| 05/19 | 1,255 | 1,255 | 1,250 | 1,255 | 0% | 500 | 123億6175万 | +2.2% |
| 05/18 | 1,259 | 1,259 | 1,249 | 1,255 | -0.4% | 700 | 123億6175万 | +2.37% |
| 05/17 | 1,245 | 1,260 | 1,215 | 1,260 | +1.29% | 5,100 | 124億1100万 | +3.11% |
| 05/16 | 1,245 | 1,245 | 1,240 | 1,244 | +0.57% | 1,800 | 122億5340万 | +1.97% |
| 05/13 | 1,240 | 1,243 | 1,229 | 1,237 | -1.04% | 1,700 | 121億8445万 | +1.56% |
| 05/12 | 1,197 | 1,250 | 1,195 | 1,250 | +4.43% | 6,300 | 123億1250万 | +2.71% |
| 05/11 | （IR情報）15:10 支配株主等に関する事項について |
| 05/11 | （IR情報）15:10 平成28年3月期決算短信[日本基準](連結) |
| 05/11 | 1,183 | 1,200 | 1,183 | 1,197 | +1.44% | 1,900 | 117億9045万 | -1.56% |
| 05/10 | 1,170 | 1,180 | 1,167 | 1,180 | +1.03% | 1,400 | 116億2300万 | -3.28% |
| 05/09 | 1,171 | 1,171 | 1,168 | 1,168 | -0.76% | 1,000 | 115億480万 | -4.65% |
| 05/06 | 1,185 | 1,185 | 1,149 | 1,177 | +3.7% | 1,900 | 115億9345万 | -4.39% |
| 05/02 | 1,147 | 1,160 | 1,135 | 1,135 | -4.62% | 2,900 | 111億7975万 | -8.32% |
| 04/28 | 1,220 | 1,220 | 1,190 | 1,190 | -0.42% | 2,900 | 117億2150万 | -4.49% |
| 04/27 | 1,247 | 1,247 | 1,182 | 1,195 | -1.89% | 3,700 | 117億7075万 | -4.55% |
| 04/26 | 1,248 | 1,248 | 1,218 | 1,218 | -2.17% | 2,500 | 119億9730万 | -3.18% |
| 04/25 | 1,259 | 1,259 | 1,245 | 1,245 | +0.24% | 300 | 122億6325万 | -1.5% |
| 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% |
