| 2024 |
| 04/24 | 626 | 661 | 625 | 644 | +2.88% | 23,100 | 41億5302万 | -2.87% |
| 04/23 | 624 | 629 | 620 | 626 | +0.16% | 9,400 | 40億3694万 | -5.58% |
| 04/22 | 628 | 636 | 624 | 625 | -0.79% | 5,100 | 40億3050万 | -5.73% |
| 04/19 | 642 | 644 | 620 | 630 | -2.33% | 11,700 | 40億6274万 | -4.83% |
| 04/18 | 648 | 655 | 641 | 645 | +0.78% | 6,900 | 41億5947万 | -2.57% |
| 04/17 | 649 | 649 | 636 | 640 | -1.23% | 4,500 | 41億2723万 | -3.18% |
| 04/16 | 661 | 661 | 631 | 648 | -2.11% | 8,400 | 41億7882万 | -1.82% |
| 04/15 | 662 | 668 | 655 | 662 | 0% | 10,000 | 42億6910万 | +0.61% |
| 04/12 | 664 | 669 | 657 | 662 | +0.61% | 5,300 | 42億6910万 | +0.91% |
| 04/11 | 652 | 667 | 652 | 658 | +0.92% | 7,200 | 42億4331万 | +0.46% |
| 04/10 | 651 | 659 | 650 | 652 | -0.91% | 7,300 | 42億461万 | -0.15% |
| 04/09 | 652 | 658 | 650 | 658 | +1.23% | 3,000 | 42億4331万 | +0.92% |
| 04/08 | 663 | 668 | 650 | 650 | -1.96% | 5,400 | 41億9172万 | 0% |
| 04/05 | 679 | 679 | 659 | 663 | +0.45% | 12,500 | 42億7555万 | +2.16% |
| 04/04 | 659 | 662 | 659 | 660 | +0.15% | 2,500 | 42億5620万 | +2.01% |
| 04/03 | 669 | 669 | 651 | 659 | -2.66% | 8,900 | 42億4975万 | +2.17% |
| 04/02 | 675 | 679 | 670 | 677 | -0.44% | 9,500 | 43億6583万 | +5.29% |
| 04/01 | 687 | 691 | 678 | 680 | 0% | 20,300 | 43億8518万 | +6.08% |
| 03/29 | 684 | 684 | 675 | 680 | -0.15% | 7,000 | 43億8518万 | +6.42% |
| 03/28 | 675 | 686 | 670 | 681 | -2.01% | 8,800 | 43億9163万 | +7.24% |
| 03/27 | 699 | 699 | 689 | 695 | +0.58% | 16,200 | 44億8191万 | +9.97% |
| 03/26 | 696 | 698 | 691 | 691 | -0.14% | 9,200 | 44億5612万 | +9.86% |
| 03/25 | 707 | 707 | 690 | 692 | -2.12% | 25,600 | 44億6256万 | +10.72% |
| 03/22 | 709 | 724 | 691 | 707 | +1.14% | 59,000 | 45億5930万 | +13.85% |
| 03/21 | 688 | 736 | 687 | 699 | +9.91% | 216,100 | 45億771万 | +13.47% |
| 03/19 | 618 | 645 | 618 | 636 | +2.25% | 11,400 | 41億143万 | +3.75% |
| 03/18 | 615 | 626 | 611 | 622 | +1.14% | 11,000 | 40億1115万 | +1.14% |
| 03/15 | 616 | 619 | 615 | 615 | 0% | 3,000 | 39億6601万 | -0.49% |
| 03/14 | 615 | 621 | 615 | 615 | +0.16% | 4,500 | 39億6601万 | -0.97% |
| 03/13 | 613 | 616 | 613 | 614 | +0.16% | 400 | 39億5956万 | -1.6% |
| 03/12 | 615 | 615 | 605 | 613 | +0.49% | 5,500 | 39億5311万 | -2.08% |
| 03/11 | 621 | 621 | 605 | 610 | -1.77% | 10,100 | 39億3376万 | -2.87% |
| 03/08 | 625 | 630 | 618 | 621 | -0.64% | 6,600 | 40億470万 | -1.43% |
| 03/07 | 615 | 627 | 615 | 625 | +1.63% | 21,600 | 40億3050万 | -1.11% |
| 03/06 | 611 | 624 | 611 | 615 | +0.82% | 8,000 | 39億6601万 | -2.84% |
| 03/05 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年2月29日) |
| 03/05 | 617 | 617 | 597 | 610 | -1.93% | 15,900 | 39億3376万 | -3.94% |
| 03/04 | 616 | 629 | 615 | 622 | +0.65% | 8,400 | 40億1115万 | -2.35% |
| 03/01 | 615 | 621 | 615 | 618 | +0.98% | 4,600 | 39億8535万 | -3.29% |
| 02/29 | 619 | 619 | 612 | 612 | -0.65% | 3,900 | 39億4666万 | -4.52% |
| 02/28 | 620 | 620 | 610 | 616 | -0.65% | 3,400 | 39億7246万 | -4.35% |
| 02/27 | 621 | 630 | 620 | 620 | 0% | 8,600 | 39億9825万 | -4.17% |
| 02/26 | 613 | 628 | 612 | 620 | +0.98% | 11,400 | 39億9825万 | -4.47% |
| 02/22 | 605 | 616 | 598 | 614 | +1.99% | 13,500 | 39億5956万 | -5.54% |
| 02/21 | 609 | 609 | 593 | 602 | -0.99% | 22,800 | 38億8217万 | -7.67% |
| 02/20 | 608 | 614 | 602 | 608 | +1.5% | 7,500 | 39億2087万 | -7.18% |
| 02/19 | 590 | 603 | 590 | 599 | +1.53% | 10,600 | 38億6283万 | -8.83% |
| 02/16 | 595 | 602 | 586 | 590 | 0% | 15,500 | 38億479万 | -10.61% |
| 02/15 | 599 | 600 | 584 | 590 | -0.84% | 13,300 | 38億479万 | -11.14% |
| 02/14 | 601 | 607 | 585 | 595 | -3.41% | 26,300 | 38億3703万 | -10.79% |
| 02/13 | 635 | 640 | 600 | 616 | -12.38% | 54,500 | 39億7246万 | -8.2% |
| 02/09 | （IR情報）15:00 特別損失(減損損失)の計上、繰延税金資産の取崩し及び通期業績予想の修正に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 692 | 703 | 666 | 703 | +1.74% | 21,800 | 45億3350万 | +4.3% |
| 02/08 | 674 | 692 | 674 | 691 | +1.02% | 7,800 | 44億5612万 | +2.67% |
| 02/07 | 683 | 684 | 675 | 684 | -0.44% | 5,600 | 44億1097万 | +1.79% |
| 02/06 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年2月29日) |
| 02/06 | 672 | 689 | 669 | 687 | +2.69% | 5,800 | 44億3032万 | +2.23% |
| 02/05 | 671 | 671 | 660 | 669 | +0.45% | 3,800 | 43億1424万 | -0.15% |
| 02/02 | 653 | 666 | 653 | 666 | +1.99% | 1,700 | 42億9490万 | -0.45% |
| 02/01 | 666 | 666 | 651 | 653 | -1.51% | 4,800 | 42億1106万 | -2.39% |
| 01/31 | 652 | 671 | 652 | 663 | +0.45% | 3,900 | 42億7555万 | -1.04% |
| 01/30 | 660 | 665 | 653 | 660 | +0.3% | 3,700 | 42億5620万 | -1.79% |
| 01/29 | 665 | 674 | 651 | 658 | -0.3% | 10,600 | 42億4331万 | -2.37% |
| 01/26 | 671 | 677 | 658 | 660 | -2.65% | 19,400 | 42億5620万 | -2.51% |
| 01/25 | 684 | 684 | 669 | 678 | -0.15% | 6,100 | 43億7228万 | -0.15% |
| 01/24 | 680 | 682 | 666 | 679 | -0.59% | 9,300 | 43億7873万 | -0.29% |
| 01/23 | 689 | 693 | 680 | 683 | +0.44% | 4,700 | 44億453万 | +0.15% |
| 01/22 | 680 | 693 | 672 | 680 | +1.49% | 19,600 | 43億8518万 | -0.44% |
| 01/19 | 655 | 678 | 649 | 670 | +2.29% | 7,900 | 43億2069万 | -2.05% |
| 01/18 | 642 | 655 | 641 | 655 | +0.77% | 10,200 | 42億2396万 | -4.52% |
| 01/17 | 678 | 685 | 650 | 650 | -4.13% | 17,900 | 41億9172万 | -5.39% |
| 01/16 | 667 | 687 | 667 | 678 | +1.65% | 4,500 | 43億7228万 | -1.74% |
| 01/15 | 672 | 685 | 667 | 667 | -0.3% | 7,600 | 43億134万 | -3.47% |
| 01/12 | 679 | 680 | 660 | 669 | -2.19% | 11,500 | 43億1424万 | -3.46% |
| 01/11 | 689 | 691 | 679 | 684 | -0.44% | 5,200 | 44億1097万 | -1.58% |
| 01/10 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年2月29日) |
| 01/10 | 681 | 691 | 681 | 687 | -0.29% | 6,200 | 44億3032万 | -1.58% |
| 01/09 | 698 | 699 | 688 | 689 | +1.62% | 5,700 | 44億4322万 | -1.57% |
| 01/05 | 685 | 685 | 675 | 678 | -1.02% | 4,100 | 43億7228万 | -3.42% |
| 01/04 | 667 | 685 | 659 | 685 | +3.32% | 7,400 | 44億1742万 | -2.42% |
| 2023 |
| 12/29 | 689 | 705 | 651 | 663 | -2.93% | 23,400 | 42億7555万 | -5.56% |
| 12/28 | 655 | 683 | 650 | 683 | +4.92% | 13,100 | 44億453万 | -2.71% |
| 12/27 | 650 | 656 | 635 | 651 | +1.09% | 19,200 | 41億9816万 | -7% |
| 12/26 | 663 | 663 | 644 | 644 | -3.88% | 10,200 | 41億5302万 | -7.87% |
| 12/25 | 656 | 680 | 652 | 670 | -0.89% | 22,700 | 43億2069万 | -4.15% |
| 12/22 | （IR情報）17:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/22 | 700 | 700 | 659 | 676 | -3.84% | 23,400 | 43億5938万 | -3.01% |
| 12/21 | 710 | 715 | 702 | 703 | -2.36% | 12,700 | 45億3294万 | +1.15% |
| 12/20 | 712 | 720 | 706 | 720 | +0.7% | 10,900 | 46億4256万 | +4.2% |
| 12/19 | 720 | 727 | 707 | 715 | -1.24% | 20,000 | 46億1032万 | +4.08% |
| 12/18 | 716 | 730 | 716 | 724 | +1.26% | 16,800 | 46億6835万 | +6% |
| 12/15 | 710 | 719 | 701 | 715 | +1.13% | 20,500 | 46億1032万 | +5.3% |
| 12/14 | 711 | 713 | 702 | 707 | -0.28% | 8,300 | 45億5873万 | +4.59% |
| 12/13 | 708 | 712 | 703 | 709 | -0.28% | 4,500 | 45億7163万 | +5.35% |
| 12/12 | 721 | 721 | 707 | 711 | +0.14% | 10,100 | 45億8452万 | +6.12% |
| 12/11 | 705 | 711 | 701 | 710 | +3.35% | 9,300 | 45億7808万 | +6.61% |
| 12/08 | 708 | 713 | 681 | 687 | -4.18% | 17,000 | 44億2977万 | +3.93% |
| 12/07 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年2月29日) |
| 12/07 | 719 | 719 | 708 | 717 | -0.14% | 6,800 | 46億2321万 | +8.97% |
| 12/06 | 711 | 718 | 711 | 718 | +0.42% | 8,100 | 46億2966万 | +9.79% |
| 12/05 | 710 | 727 | 710 | 715 | +0.28% | 12,100 | 46億1032万 | +10% |
| 12/04 | 745 | 746 | 707 | 713 | -6.18% | 33,400 | 45億9742万 | +10.37% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 721 | 775 | 721 | 760 | +4.11% | 44,900 | 49億48万 | +18.56% |
| 11/30 | 724 | 747 | 688 | 730 | -2.28% | 42,000 | 47億704万 | +14.96% |
| 11/29 | 673 | 757 | 673 | 747 | +11.16% | 45,800 | 48億1665万 | +18.76% |
| 11/28 | 672 | 676 | 672 | 672 | -1.47% | 10,000 | 43億3305万 | +7.87% |
