| 2024 |
| 04/18 | 433 | 440 | 433 | 437 | -0.46% | 24,200 | 78億7386万 | -1.35% |
| 04/17 | 436 | 440 | 431 | 439 | +0.69% | 30,500 | 79億990万 | -0.9% |
| 04/16 | 455 | 457 | 436 | 436 | -4.18% | 46,800 | 78億5584万 | -1.58% |
| 04/15 | 459 | 459 | 451 | 455 | -0.87% | 12,800 | 81億9819万 | +2.71% |
| 04/12 | 459 | 460 | 455 | 459 | 0% | 6,300 | 82億7026万 | +3.61% |
| 04/11 | 451 | 459 | 448 | 459 | +0.88% | 15,900 | 82億7026万 | +3.85% |
| 04/10 | 446 | 468 | 446 | 455 | +2.02% | 99,300 | 81億9819万 | +2.94% |
| 04/09 | 437 | 446 | 435 | 446 | +2.06% | 48,600 | 80億3602万 | +1.13% |
| 04/08 | 435 | 438 | 432 | 437 | +0.92% | 14,800 | 78億7386万 | -0.91% |
| 04/05 | 430 | 434 | 427 | 433 | +0.46% | 28,500 | 78億179万 | -1.81% |
| 04/04 | 434 | 441 | 431 | 431 | -1.37% | 39,500 | 77億6575万 | -2.27% |
| 04/03 | 429 | 438 | 428 | 437 | +1.63% | 27,800 | 78億7386万 | -0.91% |
| 04/02 | 435 | 444 | 427 | 430 | -1.6% | 40,500 | 77億4774万 | -2.27% |
| 04/01 | 452 | 454 | 435 | 437 | -3.1% | 71,600 | 78億7386万 | -0.68% |
| 03/29 | 445 | 453 | 445 | 451 | +1.58% | 33,500 | 81億2611万 | +2.5% |
| 03/28 | 442 | 450 | 440 | 444 | -0.67% | 13,400 | 79億9999万 | +1.14% |
| 03/27 | 450 | 457 | 447 | 447 | -0.45% | 32,900 | 80億5404万 | +2.05% |
| 03/26 | 452 | 466 | 446 | 449 | -0.22% | 121,600 | 80億9008万 | +2.75% |
| 03/25 | 450 | 454 | 437 | 450 | 0% | 60,900 | 81億810万 | +3.21% |
| 03/22 | 447 | 456 | 443 | 450 | +0.67% | 62,700 | 81億810万 | +3.45% |
| 03/21 | （IR情報）12:30 「株式給付信託(従業員持株会処分型)」の導入に関するお知らせ |
| 03/21 | 439 | 449 | 437 | 447 | +2.29% | 44,400 | 80億5404万 | +3% |
| 03/19 | 434 | 440 | 433 | 437 | +0.69% | 15,500 | 78億7386万 | +0.69% |
| 03/18 | 436 | 440 | 432 | 434 | -0.46% | 23,800 | 78億1981万 | +0.23% |
| 03/15 | 442 | 442 | 436 | 436 | -1.36% | 15,400 | 78億5584万 | +0.69% |
| 03/14 | 437 | 444 | 437 | 442 | 0% | 9,100 | 79億6395万 | +2.31% |
| 03/13 | 438 | 445 | 433 | 442 | +0.68% | 35,600 | 79億6395万 | +2.31% |
| 03/12 | 436 | 439 | 431 | 439 | 0% | 13,600 | 79億990万 | +1.86% |
| 03/11 | 442 | 444 | 431 | 439 | -0.68% | 125,000 | 79億990万 | +1.86% |
| 03/08 | 446 | 447 | 438 | 442 | -0.67% | 40,500 | 79億6395万 | +2.79% |
| 03/07 | 443 | 445 | 439 | 445 | +0.68% | 10,500 | 80億1801万 | +3.49% |
| 03/06 | 442 | 446 | 437 | 442 | 0% | 47,300 | 79億6395万 | +3.03% |
| 03/05 | 438 | 444 | 433 | 442 | +0.91% | 60,400 | 79億6395万 | +3.27% |
| 03/04 | 437 | 442 | 435 | 438 | +0.46% | 24,300 | 78億9188万 | +2.58% |
| 03/01 | 430 | 437 | 430 | 436 | +1.4% | 24,300 | 78億5584万 | +2.35% |
| 02/29 | 429 | 432 | 429 | 430 | +0.47% | 8,100 | 77億4774万 | +0.94% |
| 02/28 | 430 | 433 | 428 | 428 | -0.47% | 4,600 | 77億1170万 | +0.71% |
| 02/27 | 430 | 443 | 429 | 430 | +0.94% | 87,800 | 77億4774万 | +1.18% |
| 02/26 | 426 | 434 | 426 | 426 | +0.24% | 103,000 | 76億7566万 | +0.47% |
| 02/22 | 427 | 428 | 423 | 425 | -0.47% | 11,100 | 76億5765万 | +0.24% |
| 02/21 | 424 | 427 | 422 | 427 | +0.71% | 12,400 | 76億9368万 | +0.95% |
| 02/20 | 427 | 427 | 421 | 424 | -0.24% | 11,700 | 76億3963万 | +0.24% |
| 02/19 | 425 | 427 | 422 | 425 | 0% | 19,000 | 76億5765万 | +0.47% |
| 02/16 | 427 | 433 | 422 | 425 | -0.7% | 44,900 | 76億5765万 | +0.47% |
| 02/15 | 427 | 433 | 424 | 428 | -0.47% | 19,300 | 77億1170万 | +1.42% |
| 02/14 | 433 | 436 | 424 | 430 | -0.46% | 33,500 | 77億4774万 | +1.9% |
| 02/13 | 430 | 449 | 421 | 432 | +1.89% | 160,000 | 77億8377万 | +2.61% |
| 02/09 | （IR情報）15:00 業績予想の修正及び繰延税金資産の取崩しに関するお知らせ |
| 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 | 419 | 427 | 415 | 424 | +0.95% | 23,000 | 76億3963万 | +0.71% |
| 02/08 | 423 | 426 | 420 | 420 | -0.71% | 11,400 | 75億6756万 | 0% |
| 02/07 | 426 | 426 | 421 | 423 | -0.7% | 13,900 | 76億2161万 | +0.71% |
| 02/06 | 425 | 430 | 422 | 426 | 0% | 14,800 | 76億7566万 | +1.43% |
| 02/05 | 433 | 434 | 426 | 426 | -1.84% | 37,400 | 76億7566万 | +1.67% |
| 02/02 | 426 | 435 | 412 | 434 | +1.4% | 74,500 | 78億1981万 | +3.83% |
| 02/01 | 424 | 430 | 422 | 428 | +0.94% | 41,500 | 77億1170万 | +2.64% |
| 01/31 | 423 | 425 | 421 | 424 | -0.47% | 7,700 | 76億3963万 | +1.92% |
| 01/30 | 425 | 426 | 423 | 426 | +0.47% | 16,600 | 76億7566万 | +2.65% |
| 01/29 | 422 | 425 | 421 | 424 | +0.71% | 15,900 | 76億3963万 | +2.42% |
| 01/26 | 422 | 427 | 421 | 421 | +0.24% | 34,100 | 75億8557万 | +1.69% |
| 01/25 | 417 | 422 | 415 | 420 | +0.72% | 26,100 | 75億6756万 | +1.69% |
| 01/24 | 419 | 419 | 414 | 417 | -0.71% | 12,400 | 75億1350万 | +0.97% |
| 01/23 | 418 | 420 | 416 | 420 | +0.48% | 8,100 | 75億6756万 | +1.94% |
| 01/22 | 412 | 418 | 412 | 418 | +1.46% | 26,200 | 75億3152万 | +1.46% |
| 01/19 | 415 | 416 | 412 | 412 | -1.2% | 7,300 | 74億2341万 | +0.24% |
| 01/18 | 415 | 417 | 414 | 417 | +0.48% | 3,800 | 75億1350万 | +1.46% |
| 01/17 | 418 | 418 | 413 | 415 | -0.72% | 17,700 | 74億7747万 | +0.97% |
| 01/16 | 420 | 420 | 416 | 418 | -0.24% | 23,100 | 75億3152万 | +1.7% |
| 01/15 | 419 | 420 | 417 | 419 | +0.48% | 8,000 | 75億4954万 | +1.95% |
| 01/12 | 418 | 418 | 416 | 417 | -0.24% | 4,000 | 75億1350万 | +1.71% |
| 01/11 | 417 | 421 | 416 | 418 | 0% | 18,700 | 75億3152万 | +1.95% |
| 01/10 | 418 | 422 | 417 | 418 | -0.48% | 31,800 | 75億3152万 | +1.95% |
| 01/09 | 416 | 424 | 416 | 420 | +0.96% | 61,200 | 75億6756万 | +2.44% |
| 01/05 | 414 | 417 | 412 | 416 | +0.48% | 43,600 | 74億9548万 | +1.71% |
| 01/04 | 413 | 414 | 411 | 414 | +0.73% | 5,800 | 74億5945万 | +1.22% |
| 2023 |
| 12/29 | 413 | 414 | 409 | 411 | -0.48% | 10,900 | 74億539万 | +0.49% |
| 12/28 | 407 | 415 | 405 | 413 | +2.23% | 46,100 | 74億4143万 | +0.98% |
| 12/27 | 403 | 407 | 400 | 404 | +0.5% | 61,100 | 72億7927万 | -0.98% |
| 12/26 | 404 | 406 | 402 | 402 | -0.25% | 25,300 | 72億4323万 | -1.71% |
| 12/25 | 407 | 409 | 403 | 403 | -1.47% | 28,100 | 72億6125万 | -1.47% |
| 12/22 | 408 | 409 | 404 | 409 | +0.25% | 41,500 | 73億6936万 | 0% |
| 12/21 | 408 | 409 | 405 | 408 | +0.25% | 26,400 | 73億5134万 | -0.24% |
| 12/20 | 405 | 409 | 404 | 407 | +0.74% | 14,000 | 73億3332万 | -0.49% |
| 12/19 | 405 | 407 | 404 | 404 | -0.74% | 18,400 | 72億7927万 | -1.22% |
| 12/18 | 407 | 409 | 405 | 407 | 0% | 11,500 | 73億3332万 | -0.49% |
| 12/15 | 406 | 409 | 405 | 407 | 0% | 16,200 | 73億3332万 | -0.73% |
| 12/14 | 407 | 409 | 406 | 407 | -0.25% | 15,000 | 73億3332万 | -0.73% |
| 12/13 | 409 | 412 | 407 | 408 | -0.24% | 8,900 | 73億5134万 | -0.49% |
| 12/12 | 409 | 412 | 408 | 409 | -0.73% | 11,900 | 73億6936万 | -0.24% |
| 12/11 | 409 | 412 | 408 | 412 | +0.73% | 19,000 | 74億2341万 | +0.49% |
| 12/08 | 410 | 412 | 408 | 409 | -0.73% | 9,000 | 73億6936万 | -0.49% |
| 12/07 | 413 | 415 | 411 | 412 | -0.48% | 13,300 | 74億2341万 | +0.24% |
| 12/06 | 411 | 414 | 410 | 414 | +0.49% | 6,700 | 74億5945万 | +0.73% |
| 12/05 | 412 | 413 | 410 | 412 | 0% | 11,900 | 74億2341万 | +0.24% |
| 12/04 | 413 | 413 | 411 | 412 | 0% | 9,100 | 74億2341万 | +0.24% |
| 12/01 | 411 | 412 | 408 | 412 | +0.73% | 5,500 | 74億2341万 | +0.24% |
| 11/30 | 409 | 410 | 408 | 409 | 0% | 6,800 | 73億6936万 | -0.49% |
| 11/29 | 409 | 411 | 409 | 409 | 0% | 1,800 | 73億6936万 | -0.49% |
| 11/28 | 409 | 410 | 408 | 409 | +0.25% | 3,200 | 73億6936万 | -0.49% |
| 11/27 | 410 | 412 | 407 | 408 | -0.49% | 8,100 | 73億5134万 | -0.73% |
| 11/24 | 411 | 411 | 409 | 410 | +0.49% | 2,200 | 73億8738万 | -0.49% |
| 11/22 | 407 | 410 | 407 | 408 | 0% | 2,600 | 73億5134万 | -0.97% |
| 11/21 | 408 | 409 | 408 | 408 | 0% | 2,000 | 73億5134万 | -0.97% |
