| 2024 |
| 04/25 | 1,883 | 1,894 | 1,883 | 1,894 | +0.48% | 800 | 157億6220万 | +0.11% |
| 04/24 | 1,894 | 1,894 | 1,885 | 1,885 | -0.68% | 900 | 156億8730万 | -0.21% |
| 04/23 | 1,898 | 1,898 | 1,898 | 1,898 | +0.85% | 100 | 157億9549万 | +0.53% |
| 04/22 | 1,872 | 1,899 | 1,872 | 1,882 | +0.53% | 1,500 | 156億6233万 | -0.26% |
| 04/19 | 1,900 | 1,900 | 1,872 | 1,872 | -2.04% | 600 | 155億7911万 | -0.64% |
| 04/18 | 1,911 | 1,912 | 1,907 | 1,911 | +0.16% | 1,000 | 159億368万 | +1.54% |
| 04/17 | 1,872 | 1,910 | 1,871 | 1,908 | +1.87% | 700 | 158億7871万 | +1.6% |
| 04/16 | 1,881 | 1,881 | 1,873 | 1,873 | -0.43% | 1,100 | 155億8743万 | -0.11% |
| 04/15 | 1,900 | 1,900 | 1,881 | 1,881 | -1% | 1,100 | 156億5401万 | +0.43% |
| 04/12 | 1,899 | 1,900 | 1,861 | 1,900 | +0.05% | 2,700 | 158億1213万 | +1.44% |
| 04/11 | 1,896 | 1,899 | 1,896 | 1,899 | +0.05% | 800 | 158億381万 | +1.44% |
| 04/10 | 1,897 | 1,900 | 1,896 | 1,898 | +0.16% | 4,500 | 157億9549万 | +1.44% |
| 04/09 | 1,883 | 1,905 | 1,883 | 1,895 | +0.8% | 1,900 | 157億7052万 | +1.28% |
| 04/08 | 1,890 | 1,899 | 1,865 | 1,880 | -0.48% | 3,200 | 156億4569万 | +0.59% |
| 04/05 | 1,890 | 1,897 | 1,873 | 1,889 | -0.05% | 1,700 | 157億2059万 | +1.07% |
| 04/04 | 1,894 | 1,896 | 1,876 | 1,890 | -0.21% | 1,200 | 157億2891万 | +1.18% |
| 04/03 | 1,879 | 1,894 | 1,876 | 1,894 | 0% | 700 | 157億6220万 | +1.5% |
| 04/02 | 1,898 | 1,898 | 1,873 | 1,894 | +1.66% | 1,300 | 157億6220万 | +1.61% |
| 04/01 | 1,898 | 1,900 | 1,863 | 1,863 | -1.84% | 1,300 | 155億421万 | +0.16% |
| 03/29 | 1,911 | 1,911 | 1,872 | 1,898 | -1.35% | 600 | 157億9549万 | +2.21% |
| 03/28 | 1,902 | 1,924 | 1,900 | 1,924 | -0.88% | 1,300 | 160億1187万 | +3.89% |
| 03/27 | 1,925 | 1,941 | 1,890 | 1,941 | +0.83% | 3,800 | 161億5334万 | +5.09% |
| 03/26 | 1,895 | 1,925 | 1,885 | 1,925 | +2.39% | 2,000 | 160億2019万 | +4.62% |
| 03/25 | 1,839 | 1,898 | 1,839 | 1,880 | +2.45% | 1,900 | 156億4569万 | +2.56% |
| 03/22 | 1,840 | 1,840 | 1,835 | 1,835 | +0.82% | 500 | 152億7119万 | +0.33% |
| 03/21 | 1,853 | 1,853 | 1,820 | 1,820 | -1.41% | 8,600 | 151億4636万 | -0.33% |
| 03/19 | 1,869 | 1,872 | 1,846 | 1,846 | -1.02% | 500 | 153億6274万 | +1.1% |
| 03/18 | 1,828 | 1,865 | 1,822 | 1,865 | +2.36% | 1,100 | 155億2086万 | +2.25% |
| 03/15 | 1,819 | 1,839 | 1,819 | 1,822 | +0.16% | 600 | 151億6300万 | 0% |
| 03/14 | 1,820 | 1,820 | 1,811 | 1,819 | +0.78% | 500 | 151億3804万 | -0.11% |
| 03/13 | 1,827 | 1,833 | 1,801 | 1,805 | -1.74% | 2,400 | 150億2153万 | -0.82% |
| 03/12 | 1,802 | 1,837 | 1,802 | 1,837 | +0.88% | 3,000 | 152億8784万 | +0.99% |
| 03/11 | 1,875 | 1,875 | 1,817 | 1,821 | -2.93% | 11,300 | 151億5468万 | +0.22% |
| 03/08 | 1,875 | 1,896 | 1,875 | 1,876 | +0.05% | 2,300 | 156億1240万 | +3.3% |
| 03/07 | 1,876 | 1,884 | 1,875 | 1,875 | +0.05% | 2,500 | 156億408万 | +3.42% |
| 03/06 | 1,896 | 1,896 | 1,874 | 1,874 | -1.11% | 1,500 | 155億9576万 | +3.54% |
| 03/05 | 1,869 | 1,896 | 1,863 | 1,895 | +1.45% | 3,100 | 157億7052万 | +4.81% |
| 03/04 | 1,870 | 1,889 | 1,866 | 1,868 | -0.11% | 2,800 | 155億4582万 | +3.55% |
| 03/01 | 1,870 | 1,886 | 1,870 | 1,870 | 0% | 4,600 | 155億6247万 | +3.89% |
| 02/29 | 1,850 | 1,870 | 1,850 | 1,870 | +1.41% | 2,900 | 155億6247万 | +4.12% |
| 02/28 | 1,846 | 1,848 | 1,815 | 1,844 | -0.05% | 2,500 | 153億4609万 | +2.96% |
| 02/27 | 1,800 | 1,845 | 1,800 | 1,845 | +2.96% | 2,600 | 153億5441万 | +3.3% |
| 02/26 | 1,790 | 1,792 | 1,770 | 1,792 | +1.13% | 4,000 | 149億1334万 | +0.62% |
| 02/22 | 1,774 | 1,779 | 1,766 | 1,772 | +0.06% | 1,800 | 147億4689万 | -0.28% |
| 02/21 | 1,773 | 1,773 | 1,770 | 1,771 | -1.5% | 1,800 | 147億3857万 | -0.17% |
| 02/20 | 1,780 | 1,798 | 1,780 | 1,798 | +1.18% | 400 | 149億6327万 | +1.52% |
| 02/19 | 1,756 | 1,779 | 1,756 | 1,777 | +1.2% | 900 | 147億8851万 | +0.57% |
| 02/16 | 1,775 | 1,788 | 1,756 | 1,756 | -0.57% | 3,100 | 146億1374万 | -0.45% |
| 02/15 | 1,772 | 1,776 | 1,760 | 1,766 | -0.62% | 1,600 | 146億9696万 | +0.23% |
| 02/14 | 1,786 | 1,787 | 1,760 | 1,777 | -1.39% | 3,400 | 147億8851万 | +0.97% |
| 02/13 | 1,815 | 1,815 | 1,790 | 1,802 | -0.33% | 7,700 | 149億9656万 | +2.56% |
| 02/09 | 1,801 | 1,813 | 1,800 | 1,808 | +0.44% | 2,800 | 150億4649万 | +3.2% |
| 02/08 | 1,801 | 1,802 | 1,796 | 1,800 | -0.17% | 2,000 | 149億7992万 | +3.09% |
| 02/07 | 1,796 | 1,803 | 1,795 | 1,803 | +0.39% | 4,500 | 150億488万 | +3.5% |
| 02/06 | 1,791 | 1,796 | 1,784 | 1,796 | +0.73% | 1,100 | 149億4663万 | +3.4% |
| 02/05 | 1,789 | 1,799 | 1,783 | 1,783 | -0.34% | 1,500 | 148億3844万 | +2.89% |
| 02/02 | 1,792 | 1,798 | 1,764 | 1,789 | -0.22% | 3,700 | 148億8837万 | +3.47% |
| 02/01 | 1,798 | 1,798 | 1,779 | 1,793 | -0.28% | 1,000 | 149億2166万 | +3.94% |
| 01/31 | 1,798 | 1,798 | 1,779 | 1,798 | 0% | 2,800 | 149億6327万 | +4.53% |
| 01/30 | 1,811 | 1,820 | 1,770 | 1,798 | -2.12% | 13,500 | 150億804万 | +4.84% |
| 01/29 | （IR情報）15:30 幹部従業員に対する譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 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 | （IR情報）15:00 幹部従業員向けの株式交付信託終了に伴う自己株式の無償取得及び消却に関するお知らせ |
| 01/29 | 1,800 | 1,839 | 1,780 | 1,837 | +3.49% | 9,800 | 153億3358万 | +7.43% |
| 01/26 | 1,779 | 1,789 | 1,760 | 1,775 | -0.34% | 1,900 | 148億1606万 | +4.23% |
| 01/25 | 1,779 | 1,789 | 1,765 | 1,781 | +0.79% | 2,100 | 148億6614万 | +4.89% |
| 01/24 | 1,777 | 1,779 | 1,755 | 1,767 | +0.8% | 1,900 | 147億4928万 | +4.37% |
| 01/23 | 1,730 | 1,779 | 1,725 | 1,753 | +1.86% | 7,100 | 146億3242万 | +3.79% |
| 01/22 | 1,710 | 1,729 | 1,705 | 1,721 | +1.06% | 2,700 | 143億6532万 | +2.14% |
| 01/19 | 1,703 | 1,707 | 1,700 | 1,703 | 0% | 800 | 142億1507万 | +1.25% |
| 01/18 | 1,700 | 1,707 | 1,700 | 1,703 | +0.18% | 900 | 142億1507万 | +1.37% |
| 01/17 | 1,700 | 1,709 | 1,698 | 1,700 | +0.41% | 1,700 | 141億9003万 | +1.25% |
| 01/16 | 1,700 | 1,706 | 1,687 | 1,693 | -0.59% | 4,000 | 141億3160万 | +0.95% |
| 01/15 | 1,715 | 1,717 | 1,696 | 1,703 | +0.18% | 1,900 | 142億1507万 | +1.67% |
| 01/12 | 1,700 | 1,707 | 1,700 | 1,700 | +0.06% | 1,700 | 141億9003万 | +1.61% |
| 01/11 | 1,691 | 1,707 | 1,691 | 1,699 | -0.47% | 1,200 | 141億8168万 | +1.68% |
| 01/10 | 1,717 | 1,717 | 1,700 | 1,707 | +0.06% | 12,800 | 142億4846万 | +2.22% |
| 01/09 | 1,698 | 1,719 | 1,698 | 1,706 | +1.07% | 7,000 | 142億4011万 | +2.28% |
| 01/05 | 1,672 | 1,690 | 1,672 | 1,688 | +1.75% | 4,500 | 140億8986万 | +1.38% |
| 01/04 | 1,690 | 1,695 | 1,659 | 1,659 | -1.83% | 12,700 | 138億4780万 | -0.24% |
| 2023 |
| 12/29 | 1,687 | 1,700 | 1,686 | 1,690 | +0.24% | 5,300 | 141億656万 | +1.62% |
| 12/28 | 1,684 | 1,689 | 1,675 | 1,686 | -0.47% | 4,400 | 140億7317万 | +1.51% |
| 12/27 | 1,690 | 1,702 | 1,690 | 1,694 | +0.59% | 4,600 | 141億3995万 | +2.05% |
| 12/26 | 1,689 | 1,690 | 1,684 | 1,684 | -0.36% | 1,300 | 140億5647万 | +1.63% |
| 12/25 | 1,680 | 1,690 | 1,680 | 1,690 | +1.08% | 2,400 | 141億656万 | +2.11% |
| 12/22 | 1,671 | 1,672 | 1,671 | 1,672 | +0.3% | 300 | 139億5631万 | +1.09% |
| 12/21 | 1,664 | 1,672 | 1,661 | 1,667 | +0.18% | 2,100 | 139億1457万 | +0.85% |
| 12/20 | 1,662 | 1,664 | 1,660 | 1,664 | +0.12% | 1,300 | 138億8953万 | +0.79% |
| 12/19 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 200 | 138億7284万 | +0.73% |
| 12/18 | 1,655 | 1,665 | 1,655 | 1,662 | +0.61% | 1,900 | 138億7284万 | +0.73% |
| 12/15 | 1,660 | 1,665 | 1,652 | 1,652 | -0.48% | 600 | 137億8937万 | +0.24% |
| 12/14 | 1,660 | 1,660 | 1,660 | 1,660 | +0.3% | 900 | 138億5614万 | +0.73% |
| 12/13 | 1,667 | 1,667 | 1,655 | 1,655 | -0.12% | 2,300 | 138億1441万 | +0.49% |
| 12/12 | 1,650 | 1,660 | 1,650 | 1,657 | +1.16% | 2,200 | 138億3110万 | +0.61% |
| 12/11 | 1,662 | 1,668 | 1,638 | 1,638 | -2.38% | 7,100 | 136億7251万 | -0.55% |
| 12/08 | 1,658 | 1,679 | 1,658 | 1,678 | +1.45% | 3,200 | 140億639万 | +1.82% |
| 12/07 | 1,660 | 1,663 | 1,654 | 1,654 | -0.36% | 1,000 | 138億606万 | +0.43% |
| 12/06 | 1,665 | 1,667 | 1,660 | 1,660 | +0.61% | 1,000 | 138億5614万 | +0.79% |
| 12/05 | 1,650 | 1,655 | 1,650 | 1,650 | 0% | 800 | 137億7267万 | +0.18% |
| 12/04 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 1,600 | 137億7267万 | 0% |
| 12/01 | 1,650 | 1,678 | 1,650 | 1,660 | +0.48% | 1,000 | 138億5614万 | +0.48% |
| 11/30 | 1,645 | 1,660 | 1,645 | 1,652 | +0.43% | 1,500 | 137億8937万 | -0.06% |
| 11/29 | 1,641 | 1,645 | 1,640 | 1,645 | +0.24% | 1,000 | 137億3094万 | -0.48% |
