| 2024 |
| 03/14 | 898 | 899 | 891 | 899 | +0.11% | 2,000 | 125億2751万 | -0.11% |
| 03/13 | 895 | 898 | 895 | 898 | +0.67% | 700 | 125億1358万 | -0.22% |
| 03/12 | 891 | 898 | 891 | 892 | -0.45% | 1,600 | 124億2997万 | -0.89% |
| 03/11 | 897 | 899 | 895 | 896 | -0.11% | 3,700 | 124億8571万 | -0.44% |
| 03/08 | 895 | 901 | 895 | 897 | -0.33% | 1,300 | 124億9964万 | -0.22% |
| 03/07 | 899 | 900 | 895 | 900 | -0.33% | 1,600 | 125億4145万 | 0% |
| 03/06 | 895 | 903 | 895 | 903 | +0.11% | 1,400 | 125億8325万 | +0.44% |
| 03/05 | 900 | 902 | 892 | 902 | +0.45% | 4,400 | 125億6932万 | +0.33% |
| 03/04 | 891 | 900 | 889 | 898 | +0.9% | 2,500 | 125億1358万 | -0.11% |
| 03/01 | 901 | 901 | 883 | 890 | -1.22% | 5,900 | 124億210万 | -1% |
| 02/29 | 900 | 901 | 899 | 901 | +0.11% | 1,900 | 125億5538万 | +0.22% |
| 02/28 | 902 | 902 | 896 | 900 | -0.22% | 700 | 125億4145万 | +0.22% |
| 02/27 | 895 | 904 | 895 | 902 | +0.33% | 2,000 | 125億6932万 | +0.56% |
| 02/26 | 900 | 901 | 899 | 899 | -0.11% | 2,300 | 125億2751万 | +0.45% |
| 02/22 | 905 | 905 | 897 | 900 | 0% | 4,400 | 125億4145万 | +0.78% |
| 02/21 | 901 | 901 | 897 | 900 | -0.11% | 1,100 | 125億4145万 | +1.01% |
| 02/20 | 905 | 905 | 901 | 901 | -0.44% | 2,300 | 125億5538万 | +1.35% |
| 02/19 | 895 | 905 | 895 | 905 | +0.11% | 4,100 | 126億1112万 | +1.91% |
| 02/16 | 905 | 905 | 895 | 904 | -0.11% | 2,500 | 125億9719万 | +2.03% |
| 02/15 | 910 | 910 | 901 | 905 | -0.11% | 2,800 | 126億1112万 | +2.38% |
| 02/14 | 908 | 909 | 902 | 906 | -0.33% | 2,500 | 126億2506万 | +2.84% |
| 02/13 | 900 | 909 | 899 | 909 | +1% | 7,300 | 126億6686万 | +3.41% |
| 02/09 | 900 | 900 | 895 | 900 | +0.11% | 4,300 | 125億4145万 | +2.62% |
| 02/08 | 899 | 899 | 898 | 899 | -0.11% | 2,600 | 125億2751万 | +2.74% |
| 02/07 | 900 | 900 | 895 | 900 | +0.33% | 2,600 | 125億4145万 | +3.09% |
| 02/06 | 899 | 900 | 895 | 897 | 0% | 4,700 | 124億9964万 | +3.1% |
| 02/05 | 897 | 899 | 894 | 897 | +1.13% | 7,800 | 124億9964万 | +3.46% |
| 02/02 | 894 | 894 | 880 | 887 | +0.23% | 2,200 | 123億6029万 | +2.78% |
| 02/01 | 886 | 893 | 880 | 885 | -1.67% | 3,700 | 123億3242万 | +2.91% |
| 01/31 | （IR情報）15:10 2024年3月期第3四半期決算短信[日本基準](連結) |
| 01/31 | 886 | 900 | 886 | 900 | +2.04% | 3,000 | 125億4145万 | +4.9% |
| 01/30 | 899 | 899 | 881 | 882 | -1.78% | 8,700 | 122億9062万 | +3.28% |
| 01/29 | 900 | 900 | 897 | 898 | -0.22% | 3,300 | 125億1358万 | +5.4% |
| 01/26 | 899 | 900 | 897 | 900 | +0.33% | 3,800 | 125億4145万 | +6.01% |
| 01/25 | 897 | 897 | 890 | 897 | +0.67% | 5,600 | 124億9964万 | +6.03% |
| 01/24 | 886 | 897 | 876 | 891 | +0.34% | 4,200 | 124億1603万 | +5.69% |
| 01/23 | 889 | 890 | 883 | 888 | +1.14% | 3,400 | 123億7423万 | +5.71% |
| 01/22 | 871 | 887 | 867 | 878 | +2.57% | 8,300 | 122億3488万 | +4.77% |
| 01/19 | 850 | 856 | 850 | 856 | +0.71% | 700 | 119億2831万 | +2.39% |
| 01/18 | 847 | 850 | 846 | 850 | +0.59% | 500 | 118億4470万 | +1.8% |
| 01/17 | 856 | 860 | 830 | 845 | -1.29% | 6,500 | 117億7502万 | +1.2% |
| 01/16 | 860 | 860 | 856 | 856 | -0.47% | 900 | 119億2831万 | +2.64% |
| 01/15 | 865 | 865 | 860 | 860 | +0.47% | 2,900 | 119億8405万 | +3.24% |
| 01/12 | 850 | 856 | 850 | 856 | +0.71% | 1,200 | 119億2831万 | +2.88% |
| 01/11 | 848 | 852 | 848 | 850 | +0.35% | 2,400 | 118億4470万 | +2.16% |
| 01/10 | 848 | 852 | 845 | 847 | -0.12% | 1,600 | 118億289万 | +1.93% |
| 01/09 | 851 | 856 | 842 | 848 | -0.82% | 3,000 | 118億1683万 | +2.05% |
| 01/05 | 860 | 860 | 852 | 855 | +0.59% | 2,500 | 119億1437万 | +3.01% |
| 01/04 | 823 | 850 | 823 | 850 | +1.19% | 5,300 | 118億4470万 | +2.53% |
| 2023 |
| 12/29 | 830 | 840 | 830 | 840 | +1.82% | 900 | 117億535万 | +1.45% |
| 12/28 | 822 | 825 | 817 | 825 | +0.36% | 500 | 114億9633万 | -0.36% |
| 12/27 | 811 | 822 | 809 | 822 | +1.36% | 5,100 | 114億5452万 | -0.72% |
| 12/26 | 815 | 816 | 811 | 811 | -0.73% | 2,400 | 113億124万 | -2.05% |
| 12/25 | 817 | 819 | 817 | 817 | +0.12% | 1,500 | 113億8485万 | -1.33% |
| 12/22 | 810 | 816 | 810 | 816 | +1.12% | 3,300 | 113億7091万 | -1.45% |
| 12/21 | 836 | 836 | 800 | 807 | -2.77% | 12,600 | 112億4550万 | -2.65% |
| 12/20 | 825 | 830 | 822 | 830 | +0.61% | 2,200 | 115億6600万 | +0.12% |
| 12/19 | 824 | 828 | 821 | 825 | +0.61% | 1,300 | 114億9633万 | -0.48% |
| 12/18 | 826 | 826 | 820 | 820 | -0.49% | 600 | 114億2665万 | -1.2% |
| 12/15 | 820 | 828 | 820 | 824 | -0.12% | 2,800 | 114億8239万 | -0.84% |
| 12/14 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日～2023年11月15日) |
| 12/14 | 826 | 830 | 814 | 825 | -1.43% | 9,300 | 114億9633万 | -0.96% |
| 12/13 | 834 | 838 | 834 | 837 | +1.09% | 900 | 116億6354万 | +0.24% |
| 12/12 | 835 | 835 | 828 | 828 | -1.08% | 2,400 | 115億3813万 | -0.96% |
| 12/11 | 837 | 837 | 834 | 837 | +0.6% | 1,300 | 116億6354万 | -0.12% |
| 12/08 | 834 | 840 | 830 | 832 | -0.48% | 2,500 | 115億9387万 | -0.83% |
| 12/07 | 834 | 838 | 834 | 836 | +0.24% | 400 | 116億4961万 | -0.71% |
| 12/06 | 833 | 836 | 828 | 834 | -0.71% | 2,500 | 116億2174万 | -1.18% |
| 12/05 | 843 | 843 | 831 | 840 | 0% | 3,200 | 117億535万 | -0.71% |
| 12/04 | 840 | 840 | 810 | 840 | +0.6% | 5,200 | 117億535万 | -0.83% |
| 12/01 | 835 | 835 | 835 | 835 | 0% | 400 | 116億3567万 | -1.53% |
| 11/30 | 827 | 835 | 827 | 835 | +0.85% | 5,000 | 116億3567万 | -1.65% |
| 11/29 | 829 | 830 | 828 | 828 | +0.36% | 800 | 115億3813万 | -2.59% |
| 11/28 | 832 | 832 | 825 | 825 | -0.84% | 700 | 114億9633万 | -3.28% |
| 11/27 | 850 | 850 | 810 | 832 | -0.24% | 14,700 | 115億9387万 | -2.69% |
| 11/24 | 835 | 838 | 834 | 834 | +0.48% | 2,600 | 116億2174万 | -2.68% |
| 11/22 | 828 | 830 | 828 | 830 | +0.48% | 600 | 115億6600万 | -3.49% |
| 11/21 | 820 | 826 | 820 | 826 | +1.1% | 1,800 | 115億1026万 | -4.18% |
| 11/20 | 828 | 828 | 817 | 817 | -0.24% | 2,800 | 113億8485万 | -5.44% |
| 11/17 | 802 | 819 | 802 | 819 | -0.49% | 3,900 | 114億1272万 | -5.43% |
| 11/16 | 814 | 823 | 801 | 823 | +1.11% | 2,100 | 114億6846万 | -5.29% |
| 11/15 | （IR情報）10:00 自己株式立会外買付取引(TosTNet-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 11/15 | 835 | 835 | 791 | 814 | -1.93% | 9,700 | 113億4304万 | -6.54% |
| 11/14 | （IR情報）16:10 自己株式の取得及び自己株式立会外買付取引(TosTNet-3)による自己株式の買付けに関するお知らせ |
| 11/14 | 850 | 850 | 820 | 830 | -2.01% | 3,400 | 115億6600万 | -4.93% |
| 11/13 | 858 | 858 | 847 | 847 | -1.28% | 1,800 | 118億289万 | -3.09% |
| 11/10 | 860 | 861 | 858 | 858 | -1.04% | 2,900 | 119億5618万 | -1.72% |
| 11/09 | 864 | 868 | 864 | 867 | -1.03% | 700 | 120億8159万 | -0.8% |
| 11/07 | 860 | 876 | 860 | 876 | +1.74% | 2,000 | 122億701万 | +0.11% |
| 11/06 | 863 | 866 | 861 | 861 | -0.23% | 1,900 | 119億9798万 | -1.71% |
| 11/02 | 886 | 886 | 863 | 863 | -0.92% | 3,900 | 120億2585万 | -1.6% |
| 11/01 | 890 | 890 | 841 | 871 | -3.76% | 12,900 | 121億3733万 | -0.8% |
| 10/31 | （IR情報）15:10 2024年3月期第2四半期決算短信[日本基準](連結) |
| 10/31 | 890 | 905 | 885 | 905 | +0.56% | 2,700 | 126億1112万 | +2.84% |
| 10/30 | 880 | 900 | 880 | 900 | +2.39% | 3,100 | 125億4145万 | +2.27% |
| 10/27 | 870 | 879 | 870 | 879 | +1.62% | 300 | 122億4881万 | -0.11% |
| 10/26 | 860 | 865 | 860 | 865 | +0.93% | 1,500 | 120億5372万 | -1.93% |
| 10/25 | 857 | 857 | 830 | 857 | +0.12% | 3,400 | 119億4224万 | -2.94% |
| 10/24 | 862 | 865 | 834 | 856 | -1.72% | 5,900 | 119億2831万 | -3.28% |
| 10/23 | 884 | 884 | 871 | 871 | -1.91% | 1,300 | 121億3733万 | -1.8% |
| 10/20 | 888 | 888 | 888 | 888 | -0.11% | 100 | 123億7423万 | +0.11% |
| 10/19 | 880 | 889 | 880 | 889 | +0.91% | 800 | 123億8816万 | +0.23% |
| 10/18 | 897 | 897 | 881 | 881 | -1.78% | 700 | 122億7668万 | -0.68% |
| 10/17 | 899 | 899 | 888 | 897 | +1.36% | 1,600 | 124億9964万 | +1.24% |
| 10/16 | （IR情報）15:10 Access Professional Singapore Pte.Ltd.の株式取得(子会社化)に関するお知らせ |
| 10/16 | 879 | 890 | 878 | 885 | +0.45% | 3,200 | 123億3242万 | 0% |
