| 2024 |
| 04/23 | 5,150 | 5,290 | 5,150 | 5,230 | +0.38% | 71,500 | 1939億3568万 | +2.37% |
| 04/22 | 5,160 | 5,230 | 5,130 | 5,210 | +2.56% | 82,700 | 1931億9405万 | +2.18% |
| 04/19 | 5,120 | 5,140 | 4,995 | 5,080 | -1.17% | 95,600 | 1883億7347万 | -0.18% |
| 04/18 | 5,100 | 5,170 | 5,080 | 5,140 | +0.78% | 43,300 | 1905億9836万 | +1.14% |
| 04/17 | 5,090 | 5,140 | 5,020 | 5,100 | +1.8% | 86,100 | 1891億1510万 | +0.61% |
| 04/16 | 5,080 | 5,090 | 4,985 | 5,010 | -1.96% | 64,500 | 1857億7777万 | -0.95% |
| 04/15 | 5,000 | 5,120 | 4,995 | 5,110 | +0.2% | 53,100 | 1894億8591万 | +1.11% |
| 04/12 | 5,110 | 5,120 | 5,070 | 5,100 | 0% | 42,400 | 1891億1510万 | +1.01% |
| 04/11 | 5,020 | 5,100 | 4,985 | 5,100 | +0.79% | 44,500 | 1891億1510万 | +1.11% |
| 04/10 | 5,030 | 5,070 | 5,020 | 5,060 | -0.39% | 43,900 | 1876億3184万 | +0.36% |
| 04/09 | 5,030 | 5,080 | 5,020 | 5,080 | +0.99% | 36,900 | 1944億6947万 | +0.85% |
| 04/08 | （自社株買い）取締役会(2023年5月23日)での決議状況(取得期間2023年6月1日～2024年3月29日) |
| 04/08 | 5,010 | 5,060 | 5,000 | 5,030 | +1% | 54,600 | 1865億1940万 | 0% |
| 04/05 | 4,980 | 4,985 | 4,910 | 4,980 | -0.99% | 69,800 | 1846億6533万 | -0.9% |
| 04/04 | 4,995 | 5,050 | 4,975 | 5,030 | +0.7% | 64,100 | 1865億1940万 | +0.18% |
| 04/03 | 4,905 | 5,030 | 4,880 | 4,995 | +0.91% | 76,200 | 1852億2155万 | -0.4% |
| 04/02 | 5,000 | 5,010 | 4,925 | 4,950 | -1.98% | 76,000 | 1835億5289万 | -1.12% |
| 04/01 | 5,180 | 5,180 | 5,010 | 5,050 | -1.94% | 53,500 | 1933億2103万 | +1.12% |
| 03/29 | 5,120 | 5,180 | 5,100 | 5,150 | +1.38% | 57,000 | 1971億4917万 | +3.39% |
| 03/28 | 5,140 | 5,180 | 5,060 | 5,080 | -3.05% | 82,800 | 1944億6947万 | +2.36% |
| 03/27 | 5,270 | 5,270 | 5,220 | 5,240 | +0.19% | 164,000 | 2005億9449万 | +5.9% |
| 03/26 | 5,240 | 5,250 | 5,200 | 5,230 | +0.58% | 58,200 | 2002億1168万 | +6.17% |
| 03/25 | 5,200 | 5,250 | 5,190 | 5,200 | 0% | 101,800 | 1990億6324万 | +6.08% |
| 03/22 | 5,270 | 5,270 | 5,160 | 5,200 | -0.95% | 78,700 | 1990億6324万 | +6.64% |
| 03/21 | 5,150 | 5,270 | 5,120 | 5,250 | +2.74% | 139,100 | 2009億7731万 | +8.23% |
| 03/19 | 5,000 | 5,110 | 5,000 | 5,110 | +2.3% | 84,300 | 1956億1791万 | +5.93% |
| 03/18 | 5,120 | 5,140 | 4,995 | 4,995 | +1.01% | 128,900 | 1912億1555万 | +4.08% |
| 03/15 | 4,910 | 4,990 | 4,910 | 4,945 | +0.71% | 116,200 | 1893億148万 | +3.3% |
| 03/14 | 4,825 | 4,915 | 4,815 | 4,910 | +1.87% | 76,100 | 1879億6163万 | +2.81% |
| 03/13 | 4,900 | 4,940 | 4,775 | 4,820 | -0.31% | 67,100 | 1845億1631万 | +1.45% |
| 03/12 | （自社株買い）取締役会(2023年5月23日)での決議状況(取得期間2023年6月1日～2024年3月29日) |
| 03/12 | 4,875 | 4,875 | 4,780 | 4,835 | -1.53% | 59,800 | 1850億9053万 | +2.18% |
| 03/11 | 4,965 | 5,010 | 4,845 | 4,910 | -1.5% | 82,100 | 1879億6163万 | +4.25% |
| 03/08 | 4,920 | 5,000 | 4,910 | 4,985 | +0.2% | 76,600 | 1908億3274万 | +6.4% |
| 03/07 | 5,020 | 5,080 | 4,935 | 4,975 | -1.09% | 82,800 | 1904億4993万 | +6.83% |
| 03/06 | 4,950 | 5,060 | 4,915 | 5,030 | +1.62% | 90,900 | 1925億5540万 | +8.66% |
| 03/05 | 4,895 | 4,975 | 4,870 | 4,950 | +1.12% | 91,500 | 1894億9289万 | +7.7% |
| 03/04 | 4,965 | 4,970 | 4,870 | 4,895 | -0.2% | 80,000 | 1873億8741万 | +7.23% |
| 03/01 | 4,910 | 4,945 | 4,865 | 4,905 | +0.51% | 108,100 | 1877億7023万 | +8.09% |
| 02/29 | 4,900 | 4,905 | 4,795 | 4,880 | +0.1% | 121,400 | 1868億1319万 | +8.23% |
| 02/28 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 02/28 | 4,785 | 4,880 | 4,765 | 4,875 | +1.99% | 94,400 | 1866億2179万 | +8.79% |
| 02/27 | 4,785 | 4,825 | 4,745 | 4,780 | +2.91% | 113,600 | 1829億8505万 | +7.37% |
| 02/26 | 4,755 | 4,780 | 4,630 | 4,645 | -2% | 83,300 | 1778億1707万 | +4.97% |
| 02/22 | 4,700 | 4,740 | 4,675 | 4,740 | +1.28% | 56,400 | 1814億5380万 | +7.65% |
| 02/21 | 4,700 | 4,750 | 4,655 | 4,680 | -0.53% | 59,000 | 1791億5691万 | +6.95% |
| 02/20 | 4,700 | 4,725 | 4,680 | 4,705 | +0.21% | 62,500 | 1801億1395万 | +8.19% |
| 02/19 | 4,595 | 4,695 | 4,595 | 4,695 | +1.19% | 66,200 | 1797億3114万 | +8.58% |
| 02/16 | 4,570 | 4,650 | 4,570 | 4,640 | +1.87% | 78,000 | 1776億2566万 | +7.93% |
| 02/15 | 4,545 | 4,575 | 4,510 | 4,555 | 0% | 56,500 | 1743億7174万 | +6.5% |
| 02/14 | 4,585 | 4,590 | 4,510 | 4,555 | -0.87% | 78,800 | 1743億7174万 | +6.98% |
| 02/13 | 4,535 | 4,610 | 4,510 | 4,595 | +2.57% | 114,900 | 1759億300万 | +8.4% |
| 02/09 | （自社株買い）取締役会(2023年5月23日)での決議状況(取得期間2023年6月1日～2024年3月29日) |
| 02/09 | 4,680 | 4,680 | 4,475 | 4,480 | -4.58% | 110,200 | 1715億64万 | +6.24% |
| 02/08 | 4,665 | 4,715 | 4,640 | 4,695 | +0.64% | 173,000 | 1797億3114万 | +11.81% |
| 02/07 | 4,740 | 4,790 | 4,600 | 4,665 | +8.61% | 208,300 | 1785億8269万 | +11.79% |
| 02/06 | （IR情報）15:00 業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 4,325 | 4,335 | 4,290 | 4,295 | -0.69% | 58,400 | 1644億1858万 | +3.57% |
| 02/05 | 4,315 | 4,360 | 4,300 | 4,325 | +0.82% | 62,200 | 1655億6702万 | +4.57% |
| 02/02 | 4,300 | 4,300 | 4,255 | 4,290 | +0.12% | 47,900 | 1642億2717万 | +4.08% |
| 02/01 | 4,270 | 4,295 | 4,260 | 4,285 | -0.12% | 50,900 | 1640億3576万 | +4.33% |
| 01/31 | 4,220 | 4,290 | 4,220 | 4,290 | +0.59% | 57,600 | 1642億2717万 | +4.74% |
| 01/30 | 4,220 | 4,270 | 4,220 | 4,265 | +1.07% | 66,000 | 1632億7014万 | +4.48% |
| 01/29 | 4,195 | 4,230 | 4,195 | 4,220 | +0.96% | 40,700 | 1615億4747万 | +3.66% |
| 01/26 | 4,210 | 4,210 | 4,180 | 4,180 | -0.71% | 46,100 | 1600億1622万 | +2.96% |
| 01/25 | 4,175 | 4,225 | 4,170 | 4,210 | +0.6% | 57,800 | 1611億6466万 | +4% |
| 01/24 | 4,160 | 4,185 | 4,145 | 4,185 | 0% | 56,600 | 1602億762万 | +3.64% |
| 01/23 | 4,160 | 4,210 | 4,150 | 4,185 | +0.97% | 84,200 | 1602億762万 | +3.92% |
| 01/22 | 4,140 | 4,155 | 4,120 | 4,145 | +0.97% | 52,000 | 1586億7637万 | +3.19% |
| 01/19 | 4,125 | 4,130 | 4,085 | 4,105 | +0.49% | 61,800 | 1571億4511万 | +2.42% |
| 01/18 | 4,050 | 4,115 | 4,050 | 4,085 | +0.62% | 72,200 | 1563億7949万 | +2.1% |
| 01/17 | 4,045 | 4,105 | 4,045 | 4,060 | +1.12% | 92,900 | 1554億2245万 | +1.68% |
| 01/16 | 4,090 | 4,090 | 4,015 | 4,015 | -1.71% | 38,400 | 1536億9979万 | +0.78% |
| 01/15 | 4,035 | 4,085 | 4,025 | 4,085 | +0.49% | 76,400 | 1563億7949万 | +2.77% |
| 01/12 | （自社株買い）取締役会(2023年5月23日)での決議状況(取得期間2023年6月1日～2024年3月29日) |
| 01/12 | 4,095 | 4,095 | 4,035 | 4,065 | -0.37% | 94,600 | 1556億1386万 | +2.6% |
| 01/11 | 4,120 | 4,125 | 4,070 | 4,080 | 0% | 74,100 | 1561億8808万 | +3.26% |
| 01/10 | 4,115 | 4,125 | 4,070 | 4,080 | -0.24% | 120,100 | 1561億8808万 | +3.58% |
| 01/09 | 4,050 | 4,100 | 4,050 | 4,090 | +0.86% | 99,700 | 1565億7089万 | +4.15% |
| 01/05 | 4,050 | 4,065 | 4,030 | 4,055 | +0.87% | 70,400 | 1552億3104万 | +3.66% |
| 01/04 | 4,035 | 4,035 | 3,985 | 4,020 | -0.62% | 112,000 | 1538億9119万 | +3.1% |
| 2023 |
| 12/29 | 4,010 | 4,055 | 4,010 | 4,045 | +0.75% | 60,900 | 1548億4823万 | +4.06% |
| 12/28 | 4,020 | 4,030 | 4,005 | 4,015 | -0.25% | 39,400 | 1536億9979万 | +3.59% |
| 12/27 | 3,995 | 4,030 | 3,985 | 4,025 | +1.26% | 64,700 | 1540億8260万 | +4.14% |
| 12/26 | 3,920 | 3,990 | 3,910 | 3,975 | +1.4% | 60,900 | 1521億6853万 | +3.19% |
| 12/25 | 4,010 | 4,010 | 3,900 | 3,920 | -1.75% | 73,500 | 1500億6306万 | +2.14% |
| 12/22 | 3,935 | 3,995 | 3,935 | 3,990 | +1.01% | 78,400 | 1527億4275万 | +4.12% |
| 12/21 | 3,965 | 3,980 | 3,935 | 3,950 | -0.88% | 56,200 | 1512億1150万 | +3.35% |
| 12/20 | 3,950 | 4,005 | 3,950 | 3,985 | +1.14% | 90,000 | 1525億5135万 | +4.48% |
| 12/19 | 3,905 | 3,950 | 3,890 | 3,940 | +1.03% | 70,900 | 1508億2868万 | +3.49% |
| 12/18 | 3,910 | 3,915 | 3,880 | 3,900 | -1.14% | 89,300 | 1492億9743万 | +2.66% |
| 12/15 | 3,925 | 3,950 | 3,910 | 3,945 | +0.9% | 145,700 | 1510億2009万 | +4.01% |
| 12/14 | 3,910 | 3,925 | 3,875 | 3,910 | -0.76% | 143,900 | 1496億8024万 | +3.33% |
| 12/13 | 3,910 | 3,940 | 3,900 | 3,940 | +0.64% | 119,900 | 1508億2868万 | +4.37% |
| 12/12 | （自社株買い）取締役会(2023年5月23日)での決議状況(取得期間2023年6月1日～2024年3月29日) |
| 12/12 | 3,980 | 3,985 | 3,900 | 3,915 | -0.51% | 113,600 | 1498億7165万 | +3.98% |
| 12/11 | 3,975 | 3,975 | 3,885 | 3,935 | +1.03% | 229,600 | 1506億3728万 | +4.63% |
| 12/08 | 3,860 | 3,905 | 3,840 | 3,895 | +1.83% | 207,800 | 1491億602万 | +3.78% |
| 12/07 | 3,795 | 3,830 | 3,785 | 3,825 | +0.66% | 117,200 | 1464億2632万 | +2.03% |
| 12/06 | （5%ルール）太陽生命保険（8.4%） |
| 12/06 | 3,745 | 3,805 | 3,735 | 3,800 | +1.2% | 157,900 | 1454億6929万 | +1.41% |
| 12/05 | 3,780 | 3,800 | 3,745 | 3,755 | -0.92% | 129,400 | 1437億4663万 | +0.24% |
| 12/04 | 3,775 | 3,820 | 3,745 | 3,790 | +0.53% | 112,000 | 1450億8647万 | +1.01% |
| 12/01 | 3,810 | 3,820 | 3,755 | 3,770 | -0.13% | 110,800 | 1443億2085万 | +0.51% |
| 11/30 | 3,725 | 3,780 | 3,710 | 3,775 | +1.62% | 181,100 | 1445億1225万 | +0.61% |
| 11/29 | 3,735 | 3,760 | 3,705 | 3,715 | -0.8% | 98,700 | 1422億1537万 | -1.04% |
| 11/28 | 3,745 | 3,755 | 3,715 | 3,745 | +0.67% | 68,500 | 1433億6381万 | -0.37% |
| 11/27 | 3,800 | 3,800 | 3,715 | 3,720 | -1.06% | 57,000 | 1424億678万 | -1.12% |
