| 2024 |
| 04/24 | 564 | 573 | 558 | 561 | -0.18% | 22,000 | 38億1513万 | -6.34% |
| 04/23 | 556 | 565 | 550 | 562 | +1.26% | 12,600 | 38億2193万 | -6.49% |
| 04/22 | 536 | 561 | 536 | 555 | +2.97% | 27,200 | 37億7433万 | -7.81% |
| 04/19 | 562 | 562 | 532 | 539 | -4.6% | 56,500 | 36億6552万 | -10.61% |
| 04/18 | 564 | 573 | 558 | 565 | +0.71% | 17,200 | 38億4233万 | -6.61% |
| 04/17 | 572 | 577 | 561 | 561 | -2.6% | 40,000 | 38億1513万 | -6.97% |
| 04/16 | 591 | 594 | 562 | 576 | -2.54% | 57,900 | 39億1714万 | -4.32% |
| 04/15 | 590 | 596 | 583 | 591 | -1.01% | 34,700 | 40億1915万 | -1.34% |
| 04/12 | 611 | 611 | 595 | 597 | -1.16% | 29,200 | 40億5995万 | -0.17% |
| 04/11 | 605 | 617 | 604 | 604 | -1.63% | 24,300 | 41億756万 | +1.51% |
| 04/10 | 608 | 625 | 605 | 614 | +2.33% | 30,200 | 41億7556万 | +3.37% |
| 04/09 | 600 | 608 | 598 | 600 | +0.5% | 16,500 | 40億8036万 | +1.35% |
| 04/08 | 606 | 608 | 595 | 597 | +0.17% | 34,000 | 40億5995万 | +1.02% |
| 04/05 | 619 | 619 | 587 | 596 | -5.1% | 75,800 | 40億5315万 | +1.19% |
| 04/04 | 636 | 636 | 621 | 628 | +1.45% | 26,100 | 42億7077万 | +6.08% |
| 04/03 | 599 | 633 | 599 | 619 | +2.65% | 31,600 | 42億957万 | +4.38% |
| 04/02 | 608 | 619 | 599 | 603 | -1.15% | 49,100 | 41億76万 | +1.86% |
| 04/01 | 628 | 633 | 610 | 610 | -1.93% | 45,700 | 41億4836万 | +3.39% |
| 03/29 | 620 | 633 | 619 | 622 | +0.16% | 19,700 | 42億2997万 | +6.14% |
| 03/28 | 638 | 640 | 612 | 621 | -2.2% | 63,200 | 42億2317万 | +6.88% |
| 03/27 | 643 | 643 | 625 | 635 | -1.85% | 46,600 | 43億1838万 | +10.24% |
| 03/26 | 635 | 661 | 630 | 647 | +1.41% | 104,200 | 43億9998万 | +13.71% |
| 03/25 | 654 | 666 | 634 | 638 | +3.91% | 265,900 | 43億3878万 | +13.52% |
| 03/22 | 624 | 628 | 594 | 614 | -0.81% | 96,700 | 41億7556万 | +10.63% |
| 03/21 | 608 | 660 | 594 | 619 | +1.98% | 296,900 | 42億957万 | +12.34% |
| 03/19 | 614 | 634 | 597 | 607 | +2.19% | 145,400 | 41億2796万 | +10.97% |
| 03/18 | 587 | 609 | 582 | 594 | +1.37% | 143,400 | 40億3955万 | +9.19% |
| 03/15 | 565 | 595 | 559 | 586 | +2.81% | 274,800 | 39億8515万 | +8.32% |
| 03/14 | 541 | 580 | 529 | 570 | +8.37% | 160,800 | 38億7634万 | +5.95% |
| 03/13 | 540 | 540 | 524 | 526 | -1.13% | 18,500 | 35億7711万 | -1.68% |
| 03/12 | 507 | 533 | 507 | 532 | +2.9% | 50,100 | 36億1791万 | -0.56% |
| 03/11 | 539 | 539 | 510 | 517 | -4.61% | 111,000 | 35億1591万 | -3.18% |
| 03/08 | 542 | 552 | 542 | 542 | -0.55% | 37,100 | 36億8592万 | +1.5% |
| 03/07 | 570 | 580 | 543 | 545 | -4.55% | 74,300 | 37億632万 | +2.06% |
| 03/06 | 559 | 574 | 558 | 571 | +0.35% | 42,200 | 38億8314万 | +6.93% |
| 03/05 | 555 | 575 | 553 | 569 | +1.61% | 113,100 | 38億6954万 | +6.75% |
| 03/04 | 562 | 585 | 541 | 560 | -0.36% | 158,700 | 38億833万 | +5.26% |
| 03/01 | 600 | 609 | 560 | 562 | -14.85% | 674,900 | 38億2193万 | +5.84% |
| 02/29 | （IR情報）15:00 2023年12月期決算説明資料 |
| 02/29 | （IR情報）15:00 中期経営計画の策定に関するお知らせ |
| 02/29 | 649 | 680 | 628 | 660 | -0.15% | 245,700 | 44億8839万 | +24.53% |
| 02/28 | 612 | 690 | 592 | 661 | +11.66% | 672,500 | 44億9519万 | +25.9% |
| 02/27 | 543 | 625 | 541 | 592 | +9.43% | 350,200 | 40億2595万 | +13.41% |
| 02/26 | 512 | 544 | 511 | 541 | +5.66% | 115,100 | 36億7912万 | +4.04% |
| 02/22 | 506 | 512 | 492 | 512 | +1.19% | 62,200 | 34億8190万 | -1.54% |
| 02/21 | （5%ルール）三井住友トラスト・アセットマネジメント（1.66%）三井住友信託銀行（2.37%） |
| 02/21 | 497 | 511 | 493 | 506 | +3.48% | 70,600 | 34億4110万 | -3.25% |
| 02/20 | 475 | 494 | 469 | 489 | +4.49% | 43,400 | 33億2549万 | -6.86% |
| 02/19 | 487 | 495 | 461 | 468 | -0.64% | 138,900 | 31億8268万 | -11.03% |
| 02/16 | 478 | 484 | 464 | 471 | +1.95% | 50,500 | 32億308万 | -10.96% |
| 02/15 | 511 | 517 | 462 | 462 | -9.41% | 109,500 | 31億4187万 | -12.83% |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:00 2023年12月期連結業績予想と実績値との差異に関するお知らせ |
| 02/14 | 512 | 515 | 503 | 510 | -1.73% | 35,900 | 34億6830万 | -4.14% |
| 02/13 | 525 | 525 | 513 | 519 | -2.99% | 41,600 | 35億2951万 | -2.08% |
| 02/09 | 511 | 535 | 510 | 535 | +4.09% | 68,500 | 36億3832万 | +1.33% |
| 02/08 | 512 | 514 | 508 | 514 | +1.38% | 10,300 | 34億9550万 | -2.28% |
| 02/07 | 509 | 511 | 500 | 507 | -1.55% | 30,900 | 34億4790万 | -3.24% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.52%）三井住友信託銀行（2.37%） |
| 02/06 | 522 | 530 | 507 | 515 | -0.96% | 40,200 | 35億230万 | -1.53% |
| 02/05 | 520 | 533 | 506 | 520 | +1.17% | 52,200 | 35億3631万 | -0.38% |
| 02/02 | 508 | 519 | 498 | 514 | +1.18% | 30,600 | 34億9550万 | -1.15% |
| 02/01 | 532 | 537 | 492 | 508 | -6.27% | 97,600 | 34億5470万 | -1.74% |
| 01/31 | 540 | 545 | 540 | 542 | +0.56% | 4,000 | 36億8592万 | +5.24% |
| 01/30 | 550 | 550 | 538 | 539 | -2.36% | 17,500 | 36億6552万 | +5.48% |
| 01/29 | 540 | 558 | 534 | 552 | +2.79% | 32,200 | 37億5393万 | +8.88% |
| 01/26 | 545 | 545 | 531 | 537 | -2.54% | 41,500 | 36億5192万 | +6.55% |
| 01/25 | 537 | 551 | 529 | 551 | +3.96% | 9,200 | 37億4713万 | +10.2% |
| 01/24 | 539 | 545 | 529 | 530 | -1.67% | 15,800 | 36億431万 | +6.85% |
| 01/23 | 563 | 563 | 539 | 539 | -4.6% | 47,500 | 36億6552万 | +9.33% |
| 01/22 | 562 | 567 | 544 | 565 | +1.99% | 28,400 | 38億4233万 | +15.07% |
| 01/19 | 552 | 563 | 532 | 554 | +0.36% | 37,300 | 37億6753万 | +13.76% |
| 01/18 | 572 | 578 | 549 | 552 | -5.15% | 61,400 | 37億5393万 | +14.05% |
| 01/17 | 554 | 622 | 549 | 582 | +6.2% | 268,400 | 39億5794万 | +21% |
| 01/16 | 529 | 569 | 525 | 548 | +4.58% | 264,700 | 37億2672万 | +14.88% |
| 01/15 | 527 | 537 | 512 | 524 | -0.57% | 40,800 | 35億6351万 | +10.32% |
| 01/12 | 513 | 532 | 510 | 527 | +2.73% | 52,000 | 35億8391万 | +11.42% |
| 01/11 | 492 | 521 | 488 | 513 | +4.27% | 94,000 | 34億8870万 | +8.92% |
| 01/10 | 486 | 498 | 479 | 492 | +2.93% | 51,600 | 33億4589万 | +4.68% |
| 01/09 | 471 | 481 | 470 | 478 | +0.84% | 14,300 | 32億5068万 | +1.92% |
| 01/05 | 480 | 494 | 470 | 474 | -0.84% | 11,000 | 32億2348万 | +1.07% |
| 01/04 | 474 | 484 | 473 | 478 | +1.49% | 9,000 | 32億5068万 | +1.7% |
| 2023 |
| 12/29 | 479 | 480 | 470 | 471 | -1.05% | 12,600 | 32億308万 | +0.21% |
| 12/28 | 482 | 504 | 468 | 476 | -0.83% | 103,300 | 32億3708万 | +1.28% |
| 12/27 | 472 | 484 | 462 | 480 | +0.21% | 34,200 | 32億6428万 | +1.91% |
| 12/26 | 444 | 486 | 441 | 479 | +9.86% | 130,600 | 32億5748万 | +1.7% |
| 12/25 | 443 | 498 | 433 | 436 | -2.46% | 140,800 | 29億6506万 | -7.43% |
| 12/22 | 446 | 450 | 446 | 447 | +0.22% | 6,600 | 30億3986万 | -5.7% |
| 12/21 | 450 | 452 | 446 | 446 | -1.33% | 7,400 | 30億3306万 | -6.3% |
| 12/20 | 454 | 458 | 451 | 452 | -1.31% | 14,300 | 30億7387万 | -5.24% |
| 12/19 | 454 | 458 | 447 | 458 | +0.88% | 8,400 | 31億1467万 | -4.18% |
| 12/18 | 455 | 455 | 444 | 454 | +1.11% | 7,100 | 30億8747万 | -5.42% |
| 12/15 | 457 | 457 | 433 | 449 | -1.54% | 24,000 | 30億5346万 | -6.85% |
| 12/14 | 467 | 470 | 453 | 456 | -4% | 32,100 | 31億107万 | -5.79% |
| 12/13 | 476 | 477 | 472 | 475 | -0.42% | 7,600 | 32億3028万 | -2.06% |
| 12/12 | 480 | 481 | 477 | 477 | -0.63% | 2,100 | 32億4388万 | -2.05% |
| 12/11 | 481 | 482 | 477 | 480 | +1.05% | 2,700 | 32億6428万 | -1.44% |
| 12/08 | 482 | 485 | 475 | 475 | -2.46% | 6,200 | 32億3028万 | -2.66% |
| 12/07 | 478 | 490 | 478 | 487 | +1.25% | 10,300 | 33億1189万 | -0.41% |
| 12/06 | 480 | 482 | 480 | 481 | +0.21% | 7,300 | 32億7108万 | -1.64% |
| 12/05 | 477 | 480 | 475 | 480 | +0.63% | 10,800 | 32億6428万 | -2.04% |
| 12/04 | 481 | 481 | 476 | 477 | -0.83% | 9,400 | 32億4388万 | -2.65% |
| 12/01 | 480 | 481 | 477 | 481 | +0.63% | 6,600 | 32億7108万 | -2.04% |
| 11/30 | 484 | 484 | 475 | 478 | -1.24% | 22,500 | 32億5068万 | -2.85% |
| 11/29 | 485 | 486 | 483 | 484 | 0% | 10,100 | 32億9149万 | -1.83% |
| 11/28 | 486 | 488 | 482 | 484 | -0.21% | 5,900 | 32億9149万 | -1.83% |
