| 2019 |
| 06/24 | 1,495 | 1,517 | 1,469 | 1,513 | +0.27% | 109,800 | 393億3800万 | -0.53% |
| 06/21 | 1,500 | 1,528 | 1,500 | 1,509 | +1.75% | 345,900 | 392億3400万 | -0.98% |
| 06/20 | （IR情報）15:45 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/20 | 1,490 | 1,490 | 1,464 | 1,483 | -0.74% | 97,600 | 385億5800万 | -2.82% |
| 06/19 | 1,489 | 1,500 | 1,477 | 1,494 | +4.04% | 119,500 | 388億4400万 | -2.29% |
| 06/18 | 1,445 | 1,460 | 1,427 | 1,436 | -0.69% | 74,300 | 373億3600万 | -6.27% |
| 06/17 | 1,451 | 1,453 | 1,428 | 1,446 | -0.96% | 78,100 | 375億9600万 | -5.86% |
| 06/14 | 1,483 | 1,483 | 1,451 | 1,460 | -1.35% | 107,600 | 379億6000万 | -5.26% |
| 06/13 | 1,510 | 1,515 | 1,464 | 1,480 | -3.65% | 81,900 | 384億8000万 | -4.21% |
| 06/12 | 1,543 | 1,554 | 1,530 | 1,536 | +0.46% | 84,200 | 399億3600万 | -0.84% |
| 06/11 | 1,516 | 1,535 | 1,508 | 1,529 | +0.66% | 86,600 | 397億5400万 | -1.35% |
| 06/10 | 1,523 | 1,534 | 1,509 | 1,519 | +0.53% | 80,100 | 394億9400万 | -2% |
| 06/07 | 1,481 | 1,515 | 1,477 | 1,511 | +2.51% | 78,100 | 392億8600万 | -3.08% |
| 06/06 | 1,544 | 1,546 | 1,474 | 1,474 | -4.29% | 113,400 | 383億2400万 | -5.99% |
| 06/05 | 1,553 | 1,559 | 1,529 | 1,540 | +1.78% | 102,900 | 400億4000万 | -2.41% |
| 06/04 | 1,483 | 1,517 | 1,471 | 1,513 | +3.28% | 116,700 | 393億3800万 | -4.66% |
| 06/03 | 1,503 | 1,503 | 1,455 | 1,465 | -4.25% | 92,400 | 380億9000万 | -8.21% |
| 05/31 | 1,565 | 1,566 | 1,527 | 1,530 | -3.16% | 102,000 | 397億8000万 | -4.79% |
| 05/30 | 1,565 | 1,587 | 1,549 | 1,580 | +0.45% | 141,500 | 410億8000万 | -2.17% |
| 05/29 | 1,538 | 1,579 | 1,538 | 1,573 | +0.64% | 124,800 | 408億9800万 | -3.02% |
| 05/28 | 1,544 | 1,582 | 1,537 | 1,563 | +2.29% | 295,000 | 406億3800万 | -4.05% |
| 05/28 | （空売り報告）J.P. MORGAN SECURITIES PLC 161,100株（0.61%）新規 |
| 05/27 | 1,584 | 1,584 | 1,522 | 1,528 | -2.36% | 99,700 | 397億2800万 | -6.54% |
| 05/24 | 1,582 | 1,596 | 1,554 | 1,565 | -1.2% | 166,300 | 406億9000万 | -4.63% |
| 05/23 | 1,598 | 1,602 | 1,584 | 1,584 | -1.49% | 205,000 | 411億8400万 | -3.71% |
| 05/22 | 1,588 | 1,631 | 1,588 | 1,608 | +1.39% | 191,000 | 418億800万 | -2.49% |
| 05/21 | 1,573 | 1,613 | 1,562 | 1,586 | +0.38% | 166,500 | 412億3600万 | -4.05% |
| 05/20 | 1,578 | 1,596 | 1,568 | 1,580 | +0.89% | 191,400 | 410億8000万 | -4.7% |
| 05/17 | 1,590 | 1,591 | 1,544 | 1,566 | +0.13% | 106,700 | 407億1600万 | -5.89% |
| 05/16 | 1,569 | 1,586 | 1,544 | 1,564 | -0.13% | 302,600 | 406億6400万 | -6.35% |
| 05/15 | 1,546 | 1,566 | 1,520 | 1,566 | +1.29% | 131,000 | 407億1600万 | -6.56% |
| 05/14 | （IR情報）15:30 2019年3月期決算説明会資料 |
| 05/14 | 1,499 | 1,551 | 1,460 | 1,546 | -0.32% | 183,500 | 401億9600万 | -7.98% |
| 05/13 | 1,561 | 1,607 | 1,551 | 1,551 | -1.34% | 184,600 | 403億2600万 | -7.95% |
| 05/10 | 1,580 | 1,601 | 1,553 | 1,572 | -0.69% | 234,700 | 408億7200万 | -6.98% |
| 05/09 | 1,552 | 1,596 | 1,546 | 1,583 | +1.15% | 294,300 | 411億5800万 | -6.44% |
| 05/08 | 1,503 | 1,565 | 1,502 | 1,565 | +2.96% | 241,900 | 406億9000万 | -7.62% |
| 05/07 | 1,641 | 1,650 | 1,502 | 1,520 | -12.19% | 452,900 | 395億2000万 | -10.32% |
| 04/26 | 1,734 | 1,750 | 1,703 | 1,731 | -1.42% | 181,700 | 450億600万 | +2.12% |
| 04/25 | 1,728 | 1,761 | 1,703 | 1,756 | +2.21% | 115,100 | 456億5600万 | +3.97% |
| 04/24 | 1,760 | 1,775 | 1,718 | 1,718 | -2.44% | 134,400 | 446億6800万 | +2.14% |
| 04/23 | 1,773 | 1,795 | 1,748 | 1,761 | +1.21% | 233,400 | 457億8600万 | +5.07% |
| 04/22 | 1,747 | 1,750 | 1,707 | 1,740 | -0.23% | 56,700 | 452億4000万 | +4.25% |
| 04/19 | 1,751 | 1,786 | 1,732 | 1,744 | +0.93% | 133,000 | 453億4400万 | +5% |
| 04/18 | 1,772 | 1,784 | 1,719 | 1,728 | -2.04% | 92,500 | 449億2800万 | +4.54% |
| 04/17 | 1,740 | 1,787 | 1,731 | 1,764 | +1.85% | 238,300 | 458億6400万 | +7.17% |
| 04/16 | 1,696 | 1,738 | 1,696 | 1,732 | +0.76% | 81,400 | 450億3200万 | +5.67% |
| 04/15 | 1,716 | 1,729 | 1,692 | 1,719 | +2.38% | 99,500 | 446億9400万 | +5.33% |
| 04/12 | 1,684 | 1,684 | 1,657 | 1,679 | +0.6% | 87,700 | 436億5400万 | +3.32% |
| 04/11 | 1,668 | 1,678 | 1,660 | 1,669 | -1.13% | 72,000 | 433億9400万 | +2.9% |
| 04/10 | （自社株買い）取締役会(2018年8月30日)での決議状況(取得期間2018年9月3日～2019年3月31日) |
| 04/10 | 1,672 | 1,690 | 1,658 | 1,688 | -0.35% | 82,300 | 438億8800万 | +4% |
| 04/09 | 1,699 | 1,710 | 1,672 | 1,694 | -0.59% | 117,200 | 440億4400万 | +4.44% |
| 04/08 | 1,744 | 1,755 | 1,696 | 1,704 | -1.84% | 110,000 | 443億400万 | +5.19% |
| 04/05 | 1,719 | 1,738 | 1,710 | 1,736 | +1.52% | 195,800 | 451億3600万 | +7.43% |
| 04/04 | 1,722 | 1,733 | 1,699 | 1,710 | -0.18% | 155,700 | 444億6000万 | +6.34% |
| 04/03 | 1,687 | 1,726 | 1,668 | 1,713 | +2.39% | 233,800 | 445億3800万 | +6.86% |
| 04/02 | 1,711 | 1,711 | 1,671 | 1,673 | -0.71% | 128,600 | 434億9800万 | +4.69% |
| 04/01 | 1,665 | 1,714 | 1,665 | 1,685 | +1.38% | 186,900 | 438億1000万 | +5.64% |
| 03/29 | 1,649 | 1,681 | 1,633 | 1,662 | +1.96% | 283,700 | 432億1200万 | +4.46% |
| 03/28 | 1,614 | 1,632 | 1,581 | 1,630 | +0.31% | 178,400 | 423億8000万 | +2.64% |
| 03/27 | （IR情報）15:30 固定資産の譲渡及び特別利益(固定資産売却益)に関するお知らせ |
| 03/27 | 1,593 | 1,627 | 1,589 | 1,625 | +1.56% | 133,500 | 422億5000万 | +2.46% |
| 03/26 | 1,543 | 1,600 | 1,527 | 1,600 | +4.85% | 187,900 | 416億 | +0.95% |
| 03/26 | （空売り報告）UBS AG 120,900株（0.46%）-0.12%義務消失 |
| 03/25 | 1,551 | 1,554 | 1,503 | 1,526 | -3.3% | 107,100 | 396億7600万 | -3.78% |
| 03/22 | 1,574 | 1,588 | 1,568 | 1,578 | +0.96% | 118,300 | 410億2800万 | -0.69% |
| 03/20 | 1,566 | 1,571 | 1,542 | 1,563 | -1.2% | 122,800 | 406億3800万 | -1.82% |
| 03/19 | 1,590 | 1,590 | 1,558 | 1,582 | -0.06% | 60,600 | 411億3200万 | -0.88% |
| 03/18 | 1,566 | 1,585 | 1,540 | 1,583 | +2.86% | 86,700 | 411億5800万 | -0.81% |
| 03/15 | 1,532 | 1,559 | 1,521 | 1,539 | +0.52% | 150,100 | 400億1400万 | -3.51% |
| 03/14 | 1,580 | 1,580 | 1,529 | 1,531 | -1.73% | 118,100 | 398億600万 | -4.19% |
| 03/13 | 1,573 | 1,589 | 1,548 | 1,558 | -2.63% | 129,800 | 405億800万 | -2.81% |
| 03/12 | 1,567 | 1,617 | 1,566 | 1,600 | +3.36% | 154,100 | 416億 | -0.44% |
| 03/11 | （自社株買い）取締役会(2018年8月30日)での決議状況(取得期間2018年9月3日～2019年3月31日) |
| 03/11 | 1,528 | 1,548 | 1,503 | 1,548 | +0.52% | 152,400 | 402億4800万 | -3.79% |
| 03/08 | 1,586 | 1,588 | 1,526 | 1,540 | -4.53% | 178,000 | 400億4000万 | -4.53% |
| 03/07 | 1,665 | 1,665 | 1,604 | 1,613 | -4.27% | 150,800 | 419億3800万 | -0.31% |
| 03/06 | 1,664 | 1,688 | 1,649 | 1,685 | +0.6% | 147,800 | 438億1000万 | +4.4% |
| 03/05 | 1,635 | 1,675 | 1,629 | 1,675 | +2.7% | 196,400 | 435億5000万 | +4.17% |
| 03/04 | 1,613 | 1,670 | 1,613 | 1,631 | +1.81% | 202,500 | 424億600万 | +1.81% |
| 03/04 | （空売り報告）UBS AG 151,100株（0.58%）-0.03% |
| 03/01 | 1,569 | 1,604 | 1,569 | 1,602 | +3.89% | 257,700 | 416億5200万 | +0.31% |
| 02/28 | 1,591 | 1,591 | 1,542 | 1,542 | -3.08% | 273,500 | 400億9200万 | -3.02% |
| 02/27 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 02/27 | 1,595 | 1,624 | 1,582 | 1,591 | -0.13% | 151,600 | 428億4730万 | +0.44% |
| 02/26 | 1,615 | 1,618 | 1,580 | 1,593 | -0.56% | 85,400 | 429億116万 | +1.08% |
| 02/25 | 1,600 | 1,611 | 1,590 | 1,602 | +1.14% | 83,600 | 431億4354万 | +2.17% |
| 02/22 | 1,560 | 1,590 | 1,542 | 1,584 | +0.64% | 100,800 | 426億5878万 | +1.54% |
| 02/21 | 1,565 | 1,593 | 1,561 | 1,574 | 0% | 122,400 | 423億8947万 | +1.42% |
| 02/21 | （空売り報告）UBS AG 165,600株（0.61%）+0.11% |
| 02/20 | 1,607 | 1,621 | 1,570 | 1,574 | -2.05% | 120,700 | 423億8947万 | +1.94% |
| 02/19 | 1,629 | 1,636 | 1,593 | 1,607 | -1.77% | 74,800 | 432億7819万 | +4.55% |
| 02/18 | 1,635 | 1,637 | 1,595 | 1,636 | +2.44% | 110,200 | 440億5919万 | +7.14% |
| 02/15 | （自社株買い）取締役会(2018年8月30日)での決議状況(取得期間2018年9月3日～2019年3月31日) |
| 02/15 | 1,633 | 1,636 | 1,592 | 1,597 | -3.85% | 154,500 | 430億888万 | +5.27% |
| 02/15 | （空売り報告）UBS AG 136,800株（0.5%）新規 |
| 02/14 | 1,669 | 1,669 | 1,620 | 1,661 | +0.36% | 220,300 | 447億3247万 | +10.22% |
| 02/13 | 1,614 | 1,678 | 1,614 | 1,655 | +4.09% | 282,100 | 445億7088万 | +10.7% |
| 02/12 | 1,550 | 1,593 | 1,528 | 1,590 | +2.12% | 129,000 | 428億2037万 | +7.43% |
| 02/08 | 1,581 | 1,600 | 1,547 | 1,557 | -3.29% | 154,300 | 419億3164万 | +6.21% |
| 02/07 | 1,637 | 1,644 | 1,599 | 1,610 | -1.89% | 172,400 | 433億5899万 | +10.65% |
| 02/06 | 1,663 | 1,664 | 1,628 | 1,641 | -1.26% | 148,900 | 441億9385万 | +13.88% |
| 02/05 | 1,670 | 1,675 | 1,646 | 1,662 | -0.06% | 193,900 | 447億5940万 | +16.71% |
| 02/04 | 1,621 | 1,670 | 1,613 | 1,663 | +0.85% | 213,600 | 447億8633万 | +18.36% |
| 02/01 | （IR情報）10:30 2019年3月期第3四半期決算補足資料 |
| 02/01 | 1,657 | 1,667 | 1,640 | 1,649 | -0.96% | 274,400 | 444億930万 | +18.63% |
| 01/31 | 1,590 | 1,679 | 1,567 | 1,665 | +10.63% | 569,200 | 448億4019万 | +20.83% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 127,090株（0.47%）-0.08%義務消失 |
| 01/30 | （IR情報）15:30 2019年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:30 創業70周年記念株主優待に関するお知らせ |
| 01/30 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 01/30 | （IR情報）15:30 当社の従業員並びに当社子会社等の役員及び従業員に対する譲渡制限付株式制度の導入に関するお知らせ |
| 01/30 | 1,519 | 1,566 | 1,496 | 1,505 | -1.95% | 240,700 | 405億3123万 | +10.01% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 148,190株（0.55%）-0.06% |
| 01/29 | 1,527 | 1,540 | 1,506 | 1,535 | +0.59% | 173,300 | 413億3916万 | +12.29% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 165,690株（0.61%）-0.17% |
| 01/28 | 1,540 | 1,548 | 1,505 | 1,526 | +0.86% | 168,200 | 410億9678万 | +11.88% |
| 01/25 | 1,426 | 1,517 | 1,426 | 1,513 | +6.55% | 262,600 | 407億4668万 | +10.92% |
| 01/25 | （空売り報告）モルガン・スタンレーMUFG証券 210,690株（0.78%）-0.12% |
| 01/24 | 1,379 | 1,424 | 1,369 | 1,420 | +1.79% | 129,000 | 382億4209万 | +4.03% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 242,999株（0.9%）+0.07% |
