| 2024 |
| 04/24 | 654 | 654 | 650 | 653 | +0.15% | 5,000 | 62億4398万 | +0.15% |
| 04/23 | 653 | 653 | 647 | 652 | +0.31% | 6,200 | 62億3442万 | 0% |
| 04/22 | 650 | 650 | 644 | 650 | +0.78% | 3,000 | 62億1530万 | -0.31% |
| 04/19 | 650 | 651 | 645 | 645 | -0.77% | 15,100 | 61億6749万 | -0.92% |
| 04/18 | 651 | 653 | 646 | 650 | -0.15% | 2,700 | 62億1530万 | -0.31% |
| 04/17 | 653 | 654 | 645 | 651 | -0.31% | 7,600 | 62億2486万 | -0.15% |
| 04/16 | 647 | 653 | 645 | 653 | +0.62% | 8,400 | 62億4398万 | 0% |
| 04/15 | 655 | 655 | 648 | 649 | -0.92% | 8,900 | 62億573万 | -0.76% |
| 04/12 | 653 | 656 | 651 | 655 | +0.61% | 5,300 | 62億6311万 | 0% |
| 04/11 | 655 | 657 | 650 | 651 | -0.61% | 14,800 | 62億2486万 | -0.76% |
| 04/10 | 658 | 660 | 655 | 655 | +0.15% | 8,100 | 62億6311万 | -0.46% |
| 04/09 | 655 | 659 | 652 | 654 | +0.31% | 12,500 | 62億5354万 | -0.76% |
| 04/08 | 653 | 655 | 651 | 652 | +0.62% | 3,800 | 62億3442万 | -1.36% |
| 04/05 | 648 | 654 | 648 | 648 | -0.46% | 6,600 | 61億9617万 | -2.26% |
| 04/04 | 653 | 656 | 649 | 651 | +0.31% | 9,200 | 62億2486万 | -2.11% |
| 04/03 | 652 | 661 | 649 | 649 | -1.22% | 16,700 | 62億573万 | -2.7% |
| 04/02 | 666 | 666 | 656 | 657 | -1.05% | 8,900 | 62億8223万 | -1.79% |
| 04/01 | 660 | 668 | 660 | 664 | +0.76% | 15,000 | 63億4916万 | -0.9% |
| 03/29 | 655 | 660 | 653 | 659 | +0.61% | 11,400 | 63億135万 | -1.79% |
| 03/28 | 652 | 659 | 650 | 655 | +0.61% | 15,000 | 62億6311万 | -2.38% |
| 03/27 | 652 | 653 | 649 | 651 | 0% | 9,900 | 62億2486万 | -3.13% |
| 03/26 | 655 | 655 | 650 | 651 | -0.61% | 14,100 | 62億2486万 | -3.27% |
| 03/25 | 654 | 658 | 650 | 655 | +0.61% | 22,800 | 62億6311万 | -2.67% |
| 03/22 | 649 | 653 | 645 | 651 | +0.62% | 18,900 | 62億2486万 | -3.41% |
| 03/21 | 645 | 649 | 642 | 647 | +0.94% | 18,200 | 61億8661万 | -4.01% |
| 03/19 | 643 | 647 | 641 | 641 | -0.47% | 17,300 | 61億2924万 | -5.04% |
| 03/18 | 645 | 648 | 637 | 644 | -0.16% | 53,000 | 61億5792万 | -4.87% |
| 03/15 | 649 | 650 | 643 | 645 | -1.38% | 34,100 | 61億6749万 | -4.87% |
| 03/14 | 660 | 667 | 648 | 654 | -2.24% | 82,800 | 62億5354万 | -3.68% |
| 03/13 | （IR情報）15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/13 | 679 | 679 | 663 | 669 | -0.89% | 52,700 | 63億9697万 | -1.62% |
| 03/12 | 665 | 676 | 664 | 675 | +1.2% | 9,600 | 64億5435万 | -0.74% |
| 03/11 | 675 | 684 | 667 | 667 | -2.91% | 30,300 | 63億7785万 | -1.91% |
| 03/08 | 669 | 687 | 669 | 687 | +1.48% | 28,100 | 65億6909万 | +0.88% |
| 03/07 | （IR情報）18:10 2024年7月期第2四半期決算発表日程の変更に関するお知らせ |
| 03/07 | （IR情報）13:00 通期業績予想の修正に関するお知らせ |
| 03/07 | 689 | 691 | 666 | 677 | -1.31% | 71,300 | 64億7347万 | -0.59% |
| 03/06 | 682 | 694 | 682 | 686 | -0.15% | 35,700 | 65億5953万 | +0.73% |
| 03/05 | 692 | 692 | 663 | 687 | -0.72% | 34,500 | 65億6909万 | +0.88% |
| 03/04 | 706 | 707 | 687 | 692 | -1.84% | 23,700 | 66億1690万 | +1.62% |
| 03/01 | 717 | 717 | 701 | 705 | -0.7% | 45,600 | 67億4121万 | +3.68% |
| 02/29 | 705 | 719 | 705 | 710 | +0.14% | 20,400 | 67億8902万 | +4.57% |
| 02/28 | 705 | 735 | 705 | 709 | +1.58% | 67,600 | 67億7945万 | +4.57% |
| 02/27 | 680 | 702 | 680 | 698 | +2.95% | 36,200 | 66億7427万 | +3.25% |
| 02/26 | 672 | 682 | 671 | 678 | +0.89% | 20,500 | 64億8303万 | +0.44% |
| 02/22 | 670 | 672 | 666 | 672 | 0% | 11,000 | 64億2566万 | -0.3% |
| 02/21 | 676 | 676 | 669 | 672 | -0.74% | 12,900 | 64億2566万 | -0.3% |
| 02/20 | 673 | 679 | 672 | 677 | +0.59% | 10,500 | 64億7347万 | +0.45% |
| 02/19 | 662 | 673 | 661 | 673 | +1.97% | 14,600 | 64億3522万 | -0.15% |
| 02/16 | 657 | 667 | 657 | 660 | -0.75% | 24,600 | 63億1092万 | -2.22% |
| 02/15 | 668 | 668 | 663 | 665 | -0.75% | 16,700 | 63億5873万 | -1.63% |
| 02/14 | 670 | 671 | 667 | 670 | 0% | 8,400 | 64億654万 | -1.03% |
| 02/13 | 677 | 677 | 669 | 670 | -0.59% | 13,100 | 64億654万 | -1.18% |
| 02/09 | 675 | 679 | 672 | 674 | +0.45% | 9,500 | 64億4478万 | -0.74% |
| 02/08 | 670 | 675 | 665 | 671 | -0.74% | 31,500 | 64億1610万 | -1.18% |
| 02/07 | 677 | 677 | 673 | 676 | -0.44% | 5,400 | 64億6391万 | -0.59% |
| 02/06 | 676 | 681 | 676 | 679 | +0.15% | 4,600 | 64億9259万 | -0.15% |
| 02/05 | 675 | 682 | 675 | 678 | 0% | 11,600 | 64億8303万 | -0.15% |
| 02/02 | 672 | 678 | 672 | 678 | +0.44% | 9,300 | 64億8303万 | 0% |
| 02/01 | 682 | 682 | 671 | 675 | -1.89% | 19,200 | 64億5435万 | -0.3% |
| 01/31 | 692 | 695 | 683 | 688 | -0.58% | 16,300 | 65億7865万 | +1.62% |
| 01/30 | 686 | 695 | 680 | 692 | +1.76% | 26,100 | 66億1690万 | +2.22% |
| 01/29 | 684 | 685 | 680 | 680 | 0% | 6,100 | 65億216万 | +0.44% |
| 01/26 | 674 | 681 | 672 | 680 | +0.29% | 7,700 | 65億216万 | +0.59% |
| 01/25 | 680 | 680 | 677 | 678 | +0.15% | 6,500 | 64億8303万 | +0.3% |
| 01/24 | 676 | 677 | 672 | 677 | +0.3% | 17,300 | 64億7347万 | 0% |
| 01/23 | 674 | 678 | 671 | 675 | +0.15% | 13,900 | 64億5435万 | -0.3% |
| 01/22 | 675 | 677 | 670 | 674 | +0.6% | 18,800 | 64億4478万 | -0.59% |
| 01/19 | 656 | 670 | 656 | 670 | +2.13% | 13,400 | 64億654万 | -1.33% |
| 01/18 | 655 | 664 | 655 | 656 | -0.15% | 17,100 | 62億7267万 | -3.67% |
| 01/17 | 671 | 675 | 656 | 657 | -2.52% | 58,500 | 62億8223万 | -3.81% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,500株（0.49%）-0.01%義務消失 |
| 01/16 | 679 | 684 | 674 | 674 | -1.32% | 30,800 | 64億4478万 | -1.75% |
| 01/15 | 687 | 693 | 680 | 683 | -0.87% | 42,700 | 65億3084万 | -0.73% |
| 01/12 | 692 | 692 | 681 | 689 | +0.15% | 26,000 | 65億8821万 | 0% |
| 01/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 48,700株（0.5%）-0.01% |
| 01/11 | 697 | 697 | 688 | 688 | -1.01% | 13,100 | 65億7865万 | -0.29% |
| 01/10 | 692 | 696 | 690 | 695 | +0.58% | 14,000 | 66億4559万 | +0.58% |
| 01/09 | 691 | 700 | 688 | 691 | 0% | 15,400 | 66億734万 | -0.14% |
| 01/05 | 691 | 693 | 686 | 691 | 0% | 12,400 | 66億734万 | -0.29% |
| 01/04 | 680 | 692 | 675 | 691 | +1.47% | 31,600 | 66億734万 | -0.43% |
| 2023 |
| 12/29 | 675 | 684 | 675 | 681 | +0.89% | 16,800 | 65億1172万 | -2.01% |
| 12/28 | 660 | 675 | 657 | 675 | +2.27% | 33,700 | 64億5435万 | -3.16% |
| 12/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,300株（0.51%）-0.01% |
| 12/27 | 653 | 660 | 649 | 660 | +1.07% | 76,900 | 63億1092万 | -5.44% |
| 12/26 | 655 | 662 | 648 | 653 | -0.31% | 74,900 | 62億4398万 | -6.71% |
| 12/25 | 677 | 677 | 649 | 655 | -2.53% | 76,300 | 62億6311万 | -6.7% |
| 12/22 | 682 | 685 | 672 | 672 | -2.33% | 39,700 | 64億2566万 | -4.55% |
| 12/21 | 681 | 691 | 679 | 688 | +1.03% | 48,900 | 65億7865万 | -2.55% |
| 12/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,300株（0.52%）-0.02% |
| 12/20 | 675 | 687 | 675 | 681 | +0.89% | 33,800 | 65億1172万 | -3.68% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,200株（0.54%）-0.01% |
| 12/19 | 677 | 682 | 675 | 675 | -0.88% | 22,600 | 64億5435万 | -4.8% |
| 12/18 | 687 | 688 | 676 | 681 | -1.3% | 35,000 | 65億1172万 | -4.08% |
| 12/15 | 690 | 693 | 685 | 690 | +0.44% | 26,900 | 65億9778万 | -3.09% |
| 12/14 | 698 | 698 | 687 | 687 | -1.58% | 27,200 | 65億6909万 | -3.78% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,100株（0.55%）+0.01% |
| 12/13 | 696 | 704 | 693 | 698 | -0.29% | 36,800 | 66億7427万 | -2.38% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,300株（0.54%）-0.02% |
| 12/12 | 712 | 712 | 693 | 700 | -1.13% | 44,500 | 66億9340万 | -2.23% |
| 12/11 | 698 | 715 | 698 | 708 | -1.39% | 88,000 | 67億6989万 | -1.26% |
| 12/08 | （IR情報）17:15 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/08 | 716 | 729 | 707 | 718 | -1.64% | 72,300 | 68億6551万 | +0.14% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 41,500株（0.43%）-0.08%義務消失 |
| 12/07 | 722 | 740 | 710 | 730 | +1.67% | 74,800 | 69億8026万 | +2.1% |
| 12/07 | （空売り報告）モルガン・スタンレーMUFG証券 49,200株（0.51%）-0.18% |
| 12/06 | 720 | 720 | 714 | 718 | +0.98% | 18,500 | 68億6551万 | +0.7% |
| 12/05 | 715 | 720 | 711 | 711 | -0.56% | 14,200 | 67億9858万 | 0% |
| 12/04 | 718 | 722 | 714 | 715 | -0.42% | 16,800 | 68億3683万 | +0.7% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 66,600株（0.69%）-0.08% |
| 12/01 | 718 | 722 | 715 | 718 | -0.69% | 13,500 | 68億6551万 | +1.41% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,400株（0.56%）-0.01% |
| 11/30 | 714 | 723 | 713 | 723 | +1.26% | 31,100 | 69億1332万 | +2.26% |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,000株（0.57%）-0.05% |
| 11/29 | 716 | 718 | 710 | 714 | -0.14% | 11,100 | 68億2726万 | +1.28% |
| 11/29 | （空売り報告）モルガン・スタンレーMUFG証券 74,500株（0.77%）-0.11% |
| 11/28 | 717 | 717 | 709 | 715 | 0% | 17,400 | 68億3683万 | +1.71% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,900株（0.62%）-0.01% |
| 11/24 | （空売り報告）JPM Securities Japan Co Ltd. 45,400株（0.47%）-0.03%義務消失 |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 84,900株（0.88%）-0.02% |
| 11/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,100株（0.63%）-0.04% |
