| 2024 |
| 04/24 | 1,240 | 1,255 | 1,230 | 1,239 | +1.31% | 180,500 | 309億7500万 | +0.98% |
| 04/23 | 1,238 | 1,239 | 1,216 | 1,223 | -0.33% | 148,100 | 305億7500万 | -0.16% |
| 04/22 | 1,191 | 1,227 | 1,179 | 1,227 | +5.05% | 263,000 | 306億7500万 | +0.41% |
| 04/19 | 1,172 | 1,189 | 1,140 | 1,168 | -1.93% | 199,100 | 292億 | -4.11% |
| 04/18 | 1,170 | 1,197 | 1,156 | 1,191 | +1.28% | 125,800 | 297億7500万 | -2.06% |
| 04/17 | 1,211 | 1,216 | 1,168 | 1,176 | -3.05% | 171,700 | 294億 | -3.05% |
| 04/16 | 1,262 | 1,262 | 1,208 | 1,213 | -4.11% | 265,000 | 303億2500万 | 0% |
| 04/15 | （5%ルール）三菱UFJアセットマネジメント（1.47%）三菱UFJモルガン・スタンレー証券（0.03%）三菱UFJ信託銀行（0.95%）三菱UFJ銀行（3.78%） |
| 04/15 | 1,244 | 1,266 | 1,241 | 1,265 | +1.2% | 93,500 | 316億2500万 | +4.55% |
| 04/12 | 1,255 | 1,264 | 1,239 | 1,250 | -0.08% | 179,900 | 312億5000万 | +3.48% |
| 04/11 | 1,238 | 1,273 | 1,238 | 1,251 | -1.34% | 141,200 | 312億7500万 | +3.73% |
| 04/10 | 1,263 | 1,298 | 1,255 | 1,268 | +0.16% | 178,800 | 317億 | +5.32% |
| 04/09 | 1,227 | 1,266 | 1,227 | 1,266 | +3.35% | 199,700 | 316億5000万 | +5.41% |
| 04/08 | 1,243 | 1,251 | 1,221 | 1,225 | +0.91% | 187,600 | 306億2500万 | +2.34% |
| 04/05 | 1,215 | 1,229 | 1,203 | 1,214 | -1.54% | 147,200 | 303億5000万 | +1.59% |
| 04/04 | 1,226 | 1,237 | 1,212 | 1,233 | +1.73% | 206,200 | 308億2500万 | +3.18% |
| 04/03 | 1,220 | 1,233 | 1,195 | 1,212 | -1.3% | 167,300 | 303億 | +1.68% |
| 04/02 | 1,260 | 1,265 | 1,228 | 1,228 | -1.84% | 173,200 | 307億 | +3.19% |
| 04/01 | 1,265 | 1,265 | 1,236 | 1,251 | -1.11% | 185,700 | 312億7500万 | +5.39% |
| 03/29 | 1,225 | 1,267 | 1,214 | 1,265 | +3.18% | 232,500 | 316億2500万 | +7.2% |
| 03/28 | 1,211 | 1,255 | 1,205 | 1,226 | +1.91% | 201,600 | 306億5000万 | +4.61% |
| 03/27 | 1,201 | 1,221 | 1,192 | 1,203 | +0.08% | 240,600 | 300億7500万 | +3.08% |
| 03/26 | 1,193 | 1,211 | 1,188 | 1,202 | -0.5% | 126,700 | 300億5000万 | +3.26% |
| 03/25 | 1,241 | 1,241 | 1,201 | 1,208 | -2.58% | 275,400 | 302億 | +4.23% |
| 03/22 | （5%ルール）三井住友トラスト・アセットマネジメント（5.63%）日興アセットマネジメント（3.61%） |
| 03/22 | 1,241 | 1,278 | 1,230 | 1,240 | -0.16% | 427,800 | 310億 | +7.45% |
| 03/21 | 1,185 | 1,253 | 1,182 | 1,242 | +6.06% | 545,700 | 310億5000万 | +8.09% |
| 03/19 | 1,154 | 1,174 | 1,147 | 1,171 | +2.45% | 156,800 | 292億7500万 | +2.18% |
| 03/18 | 1,149 | 1,157 | 1,137 | 1,143 | +0.44% | 155,800 | 285億7500万 | -0.09% |
| 03/15 | 1,125 | 1,140 | 1,120 | 1,138 | +1.34% | 148,600 | 284億5000万 | -0.44% |
| 03/14 | 1,118 | 1,128 | 1,102 | 1,123 | -0.09% | 223,600 | 280億7500万 | -1.75% |
| 03/13 | 1,150 | 1,157 | 1,115 | 1,124 | -2.85% | 302,900 | 281億 | -1.66% |
| 03/12 | 1,132 | 1,162 | 1,122 | 1,157 | +1.58% | 219,200 | 289億2500万 | +1.22% |
| 03/11 | 1,180 | 1,180 | 1,127 | 1,139 | -5.87% | 318,200 | 284億7500万 | -0.18% |
| 03/08 | 1,201 | 1,228 | 1,196 | 1,210 | -0.25% | 139,300 | 302億5000万 | +6.23% |
| 03/07 | 1,222 | 1,236 | 1,201 | 1,213 | +0.75% | 195,200 | 303億2500万 | +6.97% |
| 03/06 | 1,164 | 1,211 | 1,164 | 1,204 | +1.69% | 184,500 | 301億 | +6.55% |
| 03/05 | 1,155 | 1,188 | 1,146 | 1,184 | +1.89% | 166,600 | 296億 | +5.15% |
| 03/04 | 1,178 | 1,184 | 1,156 | 1,162 | -2.35% | 332,400 | 290億5000万 | +3.57% |
| 03/01 | 1,205 | 1,205 | 1,158 | 1,190 | -0.83% | 375,200 | 297億5000万 | +6.25% |
| 02/29 | 1,188 | 1,207 | 1,160 | 1,200 | +2.04% | 378,000 | 300億 | +7.43% |
| 02/28 | （IR情報）15:00 株主優待制度の廃止に関するお知らせ |
| 02/28 | 1,170 | 1,183 | 1,158 | 1,176 | +1.82% | 209,000 | 294億 | +5.57% |
| 02/27 | 1,138 | 1,184 | 1,138 | 1,155 | +1.32% | 351,500 | 288億7500万 | +3.77% |
| 02/26 | 1,095 | 1,152 | 1,089 | 1,140 | +5.46% | 389,300 | 285億 | +2.61% |
| 02/22 | 1,079 | 1,090 | 1,074 | 1,081 | +0.56% | 155,900 | 270億2500万 | -2.35% |
| 02/21 | 1,088 | 1,092 | 1,073 | 1,075 | -1.19% | 189,900 | 268億7500万 | -2.63% |
| 02/20 | 1,121 | 1,121 | 1,080 | 1,088 | -3.37% | 336,000 | 272億 | -1.36% |
| 02/19 | 1,104 | 1,130 | 1,100 | 1,126 | +3.78% | 221,000 | 281億5000万 | +2.18% |
| 02/16 | 1,072 | 1,104 | 1,061 | 1,085 | +0.37% | 300,100 | 271億2500万 | -1.27% |
| 02/15 | 1,184 | 1,184 | 1,081 | 1,081 | -3.57% | 591,900 | 270億2500万 | -1.55% |
| 02/14 | （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) |
| 02/14 | 1,164 | 1,167 | 1,106 | 1,121 | -2.94% | 330,200 | 280億2500万 | +2.09% |
| 02/13 | 1,132 | 1,156 | 1,131 | 1,155 | +2.3% | 286,700 | 288億7500万 | +5.38% |
| 02/09 | 1,128 | 1,138 | 1,119 | 1,129 | -0.18% | 119,800 | 282億2500万 | +3.48% |
| 02/08 | 1,148 | 1,149 | 1,114 | 1,131 | 0% | 162,300 | 282億7500万 | +3.95% |
| 02/07 | 1,120 | 1,139 | 1,112 | 1,131 | +0.53% | 152,000 | 282億7500万 | +4.24% |
| 02/06 | 1,124 | 1,130 | 1,112 | 1,125 | +0.18% | 133,400 | 281億2500万 | +3.97% |
| 02/05 | （5%ルール）三菱UFJアセットマネジメント（1.03%）三菱UFJモルガン・スタンレー証券（1.03%）三菱UFJ信託銀行（1.08%）三菱UFJ銀行（3.78%） |
| 02/05 | 1,110 | 1,131 | 1,106 | 1,123 | +1.81% | 125,000 | 280億7500万 | +4.17% |
| 02/02 | 1,086 | 1,107 | 1,081 | 1,103 | +1.66% | 142,300 | 275億7500万 | +2.7% |
| 02/01 | （IR情報）15:30 (開示事項の変更)「株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ」の一部変更について |
| 02/01 | 1,095 | 1,097 | 1,083 | 1,085 | -0.82% | 116,400 | 271億2500万 | +1.31% |
| 01/31 | 1,102 | 1,102 | 1,080 | 1,094 | -0.73% | 103,300 | 273億5000万 | +2.53% |
| 01/30 | （IR情報）15:30 役員の異動に関するお知らせ |
| 01/30 | （IR情報）15:30 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 01/30 | 1,112 | 1,121 | 1,093 | 1,102 | 0% | 140,800 | 275億5000万 | +3.67% |
| 01/29 | 1,098 | 1,102 | 1,091 | 1,102 | +1.19% | 95,000 | 275億5000万 | +4.06% |
| 01/26 | 1,112 | 1,117 | 1,089 | 1,089 | -2.68% | 121,700 | 272億2500万 | +3.22% |
| 01/25 | 1,113 | 1,129 | 1,110 | 1,119 | +0.18% | 109,500 | 279億7500万 | +6.47% |
| 01/24 | 1,122 | 1,130 | 1,111 | 1,117 | +0.27% | 125,200 | 279億2500万 | +6.79% |
| 01/23 | 1,149 | 1,150 | 1,109 | 1,114 | -3.05% | 203,400 | 278億5000万 | +7.01% |
| 01/22 | 1,137 | 1,150 | 1,110 | 1,149 | +3.33% | 284,600 | 287億2500万 | +10.8% |
| 01/19 | （5%ルール）三井住友トラスト・アセットマネジメント（4.66%）日興アセットマネジメント（3.56%） |
| 01/19 | 1,099 | 1,132 | 1,085 | 1,112 | +8.38% | 685,800 | 278億 | +7.86% |
| 01/18 | 1,023 | 1,033 | 1,021 | 1,026 | +0.29% | 91,700 | 256億5000万 | -0.19% |
| 01/17 | 1,039 | 1,052 | 1,023 | 1,023 | -2.11% | 164,300 | 255億7500万 | -0.58% |
| 01/16 | 1,055 | 1,059 | 1,043 | 1,045 | -1.04% | 113,100 | 261億2500万 | +1.26% |
| 01/15 | 1,062 | 1,073 | 1,055 | 1,056 | -0.75% | 169,000 | 264億 | +2.03% |
| 01/12 | 1,085 | 1,091 | 1,061 | 1,064 | -0.19% | 238,200 | 266億 | +2.7% |
| 01/11 | （5%ルール）みずほ信託銀行（2.05%）みずほ証券（1%）アセットマネジメントOne（1.05%）みずほ銀行（4.07%） |
| 01/11 | 1,082 | 1,084 | 1,062 | 1,066 | -0.56% | 141,100 | 266億5000万 | +2.7% |
| 01/10 | 1,060 | 1,087 | 1,060 | 1,072 | +0.94% | 221,700 | 268億 | +3.18% |
| 01/09 | 1,056 | 1,074 | 1,050 | 1,062 | +1.43% | 204,300 | 265億5000万 | +2.12% |
| 01/05 | 1,060 | 1,066 | 1,045 | 1,047 | +0.1% | 138,100 | 261億7500万 | +0.48% |
| 01/04 | 1,038 | 1,062 | 1,026 | 1,046 | -0.48% | 240,200 | 261億5000万 | +0.19% |
| 2023 |
| 12/29 | 1,040 | 1,059 | 1,032 | 1,051 | -0.1% | 227,900 | 262億7500万 | +0.38% |
| 12/28 | 1,032 | 1,054 | 1,029 | 1,052 | +2.24% | 257,000 | 263億 | +0.19% |
| 12/27 | 1,029 | 1,044 | 1,022 | 1,029 | +0.98% | 197,000 | 257億2500万 | -2.37% |
| 12/26 | 1,019 | 1,032 | 1,008 | 1,019 | -0.68% | 191,600 | 254億7500万 | -3.6% |
| 12/25 | 1,017 | 1,030 | 998 | 1,026 | +3.43% | 231,800 | 256億5000万 | -3.39% |
| 12/22 | 998 | 1,004 | 985 | 992 | +0.1% | 111,600 | 248億 | -7.03% |
| 12/21 | 990 | 1,005 | 986 | 991 | -1.2% | 128,300 | 247億7500万 | -7.47% |
| 12/20 | 1,015 | 1,023 | 1,001 | 1,003 | 0% | 116,300 | 250億7500万 | -6.52% |
| 12/19 | 995 | 1,007 | 983 | 1,003 | +1.52% | 144,900 | 250億7500万 | -6.17% |
| 12/18 | 984 | 1,000 | 977 | 988 | +0.2% | 152,100 | 247億 | -7.14% |
| 12/15 | 991 | 997 | 983 | 986 | -0.5% | 144,800 | 246億5000万 | -7.07% |
| 12/14 | 1,027 | 1,027 | 985 | 991 | -2.27% | 127,600 | 247億7500万 | -6.24% |
| 12/13 | 1,020 | 1,030 | 1,004 | 1,014 | -0.59% | 140,400 | 253億5000万 | -3.7% |
| 12/12 | 1,060 | 1,060 | 1,018 | 1,020 | -0.97% | 217,900 | 255億 | -2.67% |
| 12/11 | 1,077 | 1,077 | 1,030 | 1,030 | -2.37% | 218,500 | 257億5000万 | -1.25% |
| 12/08 | 1,080 | 1,086 | 1,051 | 1,055 | -3.74% | 321,900 | 263億7500万 | +1.64% |
| 12/07 | 1,115 | 1,117 | 1,094 | 1,096 | -1.7% | 153,100 | 274億 | +6.3% |
| 12/06 | 1,090 | 1,116 | 1,090 | 1,115 | +2.29% | 132,800 | 278億7500万 | +8.99% |
| 12/05 | （5%ルール）JPモルガン・アセット・マネジメント（1.13%）JPモルガン証券（3.73%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.32%） |
| 12/05 | 1,110 | 1,122 | 1,090 | 1,090 | -1% | 153,800 | 272億5000万 | +7.5% |
| 12/04 | 1,085 | 1,107 | 1,083 | 1,101 | +1.47% | 144,300 | 275億2500万 | +9.44% |
| 12/01 | 1,116 | 1,117 | 1,077 | 1,085 | -2.43% | 239,900 | 271億2500万 | +8.83% |
| 11/30 | 1,105 | 1,124 | 1,098 | 1,112 | -0.18% | 246,900 | 278億 | +12.21% |
| 11/29 | （IR情報）16:30 当社執行役員の辞任に関するお知らせ |
| 11/29 | （IR情報）16:30 中国での製造体制の見直しならびに特別損失計上見込みに関するお知らせ |
| 11/29 | 1,107 | 1,119 | 1,090 | 1,114 | +1% | 209,700 | 278億5000万 | +13.1% |
| 11/28 | 1,091 | 1,136 | 1,090 | 1,103 | -0.36% | 353,300 | 275億7500万 | +12.78% |
| 11/21 | （IR情報）12:00 (訂正)「2024年3月期上半期決算説明会資料」の一部訂正について |
