| 2024 |
| 04/22 | 1,096 | 1,102 | 1,084 | 1,098 | +1.76% | 34,600 | 374億8202万 | -3.35% |
| 04/19 | 1,101 | 1,104 | 1,068 | 1,079 | -2.35% | 39,000 | 368億3342万 | -5.1% |
| 04/18 | 1,099 | 1,112 | 1,096 | 1,105 | +1.1% | 13,500 | 377億2098万 | -3.07% |
| 04/17 | 1,118 | 1,118 | 1,092 | 1,093 | -1.8% | 24,800 | 373億1134万 | -4.12% |
| 04/16 | 1,125 | 1,133 | 1,110 | 1,113 | -2.28% | 27,300 | 379億9407万 | -2.54% |
| 04/15 | 1,124 | 1,141 | 1,117 | 1,139 | +0.62% | 22,700 | 388億8162万 | -0.26% |
| 04/12 | 1,123 | 1,137 | 1,123 | 1,132 | +1.25% | 30,800 | 386億4267万 | -0.88% |
| 04/11 | 1,111 | 1,121 | 1,108 | 1,118 | -0.18% | 17,600 | 381億6475万 | -2.19% |
| 04/10 | 1,126 | 1,130 | 1,120 | 1,120 | -0.8% | 10,800 | 382億3303万 | -2.01% |
| 04/09 | 1,124 | 1,130 | 1,120 | 1,129 | +0.53% | 26,500 | 385億4026万 | -1.22% |
| 04/08 | 1,111 | 1,129 | 1,111 | 1,123 | +0.72% | 26,400 | 383億3544万 | -1.66% |
| 04/05 | 1,117 | 1,121 | 1,106 | 1,115 | -0.62% | 19,100 | 380億6234万 | -2.36% |
| 04/04 | 1,132 | 1,132 | 1,116 | 1,122 | -0.88% | 32,400 | 383億130万 | -1.75% |
| 04/03 | 1,121 | 1,142 | 1,121 | 1,132 | +0.62% | 30,200 | 386億4267万 | -0.96% |
| 04/02 | 1,144 | 1,145 | 1,122 | 1,125 | -1.92% | 32,500 | 384億371万 | -1.57% |
| 04/01 | 1,179 | 1,181 | 1,141 | 1,147 | -2.22% | 28,600 | 391億5472万 | +0.35% |
| 03/29 | 1,153 | 1,173 | 1,151 | 1,173 | +1.56% | 25,600 | 400億4227万 | +2.62% |
| 03/28 | 1,172 | 1,179 | 1,154 | 1,155 | -3.43% | 32,400 | 394億2781万 | +1.14% |
| 03/27 | 1,180 | 1,199 | 1,177 | 1,196 | +2.57% | 64,600 | 408億2741万 | +4.82% |
| 03/26 | 1,153 | 1,171 | 1,149 | 1,166 | +1.3% | 25,900 | 398億331万 | +2.46% |
| 03/25 | 1,174 | 1,174 | 1,151 | 1,151 | -1.96% | 33,800 | 392億9126万 | +1.32% |
| 03/22 | 1,170 | 1,179 | 1,163 | 1,174 | +0.51% | 37,900 | 400億7640万 | +3.53% |
| 03/21 | 1,174 | 1,177 | 1,166 | 1,168 | +0.34% | 40,700 | 398億7158万 | +3.36% |
| 03/19 | 1,160 | 1,164 | 1,144 | 1,164 | +0.61% | 42,800 | 397億3504万 | +3.19% |
| 03/18 | 1,153 | 1,160 | 1,146 | 1,157 | +1.49% | 51,700 | 394億9608万 | +2.84% |
| 03/15 | （IR情報）15:00 役員人事に関するお知らせ |
| 03/15 | 1,135 | 1,153 | 1,132 | 1,140 | +0.35% | 53,400 | 389億1576万 | +1.6% |
| 03/14 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年2月15日) |
| 03/14 | 1,122 | 1,136 | 1,118 | 1,136 | +2.25% | 29,200 | 387億7921万 | +1.25% |
| 03/13 | 1,134 | 1,135 | 1,110 | 1,111 | -1.94% | 23,200 | 379億2580万 | -0.89% |
| 03/12 | 1,113 | 1,133 | 1,101 | 1,133 | +0.89% | 45,000 | 386億7680万 | +0.89% |
| 03/11 | 1,144 | 1,147 | 1,113 | 1,123 | -2.26% | 45,700 | 383億3544万 | -0.09% |
| 03/08 | 1,134 | 1,149 | 1,124 | 1,149 | +0.97% | 55,300 | 392億2299万 | +2.22% |
| 03/07 | 1,135 | 1,142 | 1,130 | 1,138 | +0.62% | 32,100 | 388億4749万 | +1.16% |
| 03/06 | 1,123 | 1,133 | 1,120 | 1,131 | +0.98% | 36,200 | 386億853万 | +0.53% |
| 03/05 | 1,113 | 1,126 | 1,103 | 1,120 | +0.63% | 31,300 | 382億3303万 | -0.44% |
| 03/04 | 1,125 | 1,125 | 1,100 | 1,113 | -0.18% | 41,600 | 379億9407万 | -1.07% |
| 03/01 | 1,121 | 1,122 | 1,113 | 1,115 | -0.54% | 22,200 | 380億6234万 | -0.8% |
| 02/29 | 1,134 | 1,134 | 1,115 | 1,121 | -1.15% | 28,900 | 382億6716万 | -0.27% |
| 02/28 | 1,140 | 1,143 | 1,132 | 1,134 | -0.26% | 24,200 | 387億1094万 | +0.98% |
| 02/27 | 1,130 | 1,144 | 1,130 | 1,137 | +0.35% | 24,000 | 388億1335万 | +1.25% |
| 02/26 | 1,149 | 1,153 | 1,133 | 1,133 | -1.31% | 36,600 | 386億7680万 | +1.07% |
| 02/22 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（0%） |
| 02/22 | 1,149 | 1,149 | 1,127 | 1,148 | +0.79% | 68,400 | 391億8885万 | +2.59% |
| 02/21 | 1,129 | 1,139 | 1,123 | 1,139 | +0.89% | 32,100 | 388億8162万 | +1.97% |
| 02/20 | 1,130 | 1,142 | 1,129 | 1,129 | +0.09% | 33,900 | 385億4026万 | +1.26% |
| 02/19 | 1,111 | 1,128 | 1,105 | 1,128 | +1.53% | 36,700 | 385億612万 | +1.26% |
| 02/16 | 1,093 | 1,114 | 1,092 | 1,111 | +2.02% | 48,700 | 379億2580万 | -0.18% |
| 02/15 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/15 | 1,111 | 1,111 | 1,085 | 1,089 | -0.09% | 30,600 | 371億7479万 | -2.16% |
| 02/14 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/14 | 1,106 | 1,106 | 1,082 | 1,090 | -1.62% | 33,300 | 372億893万 | -2.15% |
| 02/13 | 1,100 | 1,114 | 1,095 | 1,108 | +1.84% | 38,900 | 378億2339万 | -0.54% |
| 02/09 | 1,098 | 1,099 | 1,085 | 1,088 | -0.91% | 39,900 | 371億4065万 | -2.25% |
| 02/08 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（6.23%） |
| 02/08 | 1,115 | 1,115 | 1,085 | 1,098 | -2.4% | 54,000 | 374億8202万 | -1.26% |
| 02/07 | 1,120 | 1,130 | 1,108 | 1,125 | +0.36% | 40,800 | 384億371万 | +1.44% |
| 02/06 | 1,148 | 1,148 | 1,121 | 1,121 | -2.35% | 53,000 | 382億6716万 | +1.36% |
| 02/05 | 1,212 | 1,214 | 1,144 | 1,148 | -0.35% | 142,400 | 391億8885万 | +4.08% |
| 02/02 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/02 | （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) |
| 02/02 | 1,155 | 1,160 | 1,129 | 1,152 | +0.7% | 80,000 | 393億2540万 | +4.92% |
| 02/01 | 1,149 | 1,149 | 1,138 | 1,144 | -0.78% | 30,500 | 390億5231万 | +4.67% |
| 01/31 | 1,154 | 1,154 | 1,132 | 1,153 | +0.44% | 33,400 | 393億5954万 | +5.97% |
| 01/30 | 1,137 | 1,158 | 1,136 | 1,148 | +1.06% | 34,800 | 391億8885万 | +6% |
| 01/29 | 1,109 | 1,141 | 1,109 | 1,136 | +2.43% | 50,500 | 387億7921万 | +5.48% |
| 01/26 | 1,109 | 1,115 | 1,102 | 1,109 | +0.18% | 32,800 | 378億5752万 | +3.45% |
| 01/25 | 1,099 | 1,112 | 1,099 | 1,107 | +0.54% | 28,100 | 377億8925万 | +3.75% |
| 01/24 | 1,106 | 1,107 | 1,099 | 1,101 | -0.45% | 20,000 | 375億8443万 | +3.57% |
| 01/23 | 1,118 | 1,119 | 1,106 | 1,106 | -0.81% | 20,200 | 377億5511万 | +4.54% |
| 01/22 | 1,111 | 1,118 | 1,107 | 1,115 | +1.64% | 37,700 | 380億6234万 | +5.69% |
| 01/19 | 1,096 | 1,099 | 1,088 | 1,097 | +0.55% | 25,800 | 374億4788万 | +4.48% |
| 01/18 | 1,081 | 1,097 | 1,078 | 1,091 | +0.93% | 23,500 | 372億4306万 | +4.2% |
| 01/17 | 1,089 | 1,103 | 1,081 | 1,081 | -0.73% | 33,900 | 369億170万 | +3.54% |
| 01/16 | 1,118 | 1,118 | 1,088 | 1,089 | -2.68% | 25,900 | 371億7479万 | +4.51% |
| 01/15 | 1,110 | 1,125 | 1,110 | 1,119 | +0.99% | 21,900 | 381億9889万 | +7.6% |
| 01/12 | 1,115 | 1,122 | 1,100 | 1,108 | -0.18% | 32,800 | 378億2339万 | +6.95% |
| 01/11 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（6.23%）ダルトン・インベストメンツ・エルエルシー(Dalto…（0%） |
| 01/11 | 1,110 | 1,119 | 1,105 | 1,110 | +0.73% | 38,600 | 378億9166万 | +7.35% |
| 01/10 | 1,105 | 1,110 | 1,091 | 1,102 | -0.18% | 43,800 | 376億1857万 | +6.78% |
| 01/09 | 1,094 | 1,107 | 1,090 | 1,104 | +2.7% | 70,500 | 376億8684万 | +7.18% |
| 01/05 | 1,067 | 1,080 | 1,060 | 1,075 | +1.22% | 74,200 | 366億9688万 | +4.67% |
| 01/04 | 1,045 | 1,067 | 1,037 | 1,062 | +2.71% | 64,200 | 362億5310万 | +3.61% |
| 2023 |
| 12/29 | 1,045 | 1,050 | 1,027 | 1,034 | -1.05% | 22,800 | 352億9728万 | +0.98% |
| 12/28 | 1,045 | 1,052 | 1,037 | 1,045 | +0.19% | 33,100 | 356億7278万 | +2.05% |
| 12/27 | 1,036 | 1,044 | 1,030 | 1,043 | +1.36% | 54,100 | 356億451万 | +1.86% |
| 12/26 | 1,009 | 1,031 | 1,008 | 1,029 | +2.18% | 45,800 | 351億2659万 | +0.59% |
| 12/25 | 1,032 | 1,034 | 999 | 1,007 | -1.37% | 110,700 | 343億7559万 | -1.56% |
| 12/22 | 1,027 | 1,032 | 1,002 | 1,021 | -0.58% | 135,500 | 348億5350万 | -0.2% |
| 12/21 | 1,008 | 1,031 | 1,006 | 1,027 | +1.68% | 90,100 | 350億5832万 | +0.39% |
| 12/20 | 1,011 | 1,021 | 999 | 1,010 | +0.9% | 100,100 | 344億7800万 | -1.37% |
| 12/19 | 989 | 1,002 | 984 | 1,001 | +1.42% | 33,300 | 341億7077万 | -2.34% |
| 12/18 | 993 | 993 | 977 | 987 | -1.2% | 33,600 | 336億9285万 | -3.89% |
| 12/15 | 1,000 | 1,008 | 992 | 999 | 0% | 96,600 | 341億249万 | -3.01% |
| 12/14 | 1,014 | 1,015 | 999 | 999 | -1.28% | 39,400 | 341億249万 | -3.38% |
| 12/13 | 1,011 | 1,012 | 1,002 | 1,012 | +0.2% | 26,500 | 345億4627万 | -2.5% |
| 12/12 | 1,013 | 1,022 | 1,004 | 1,010 | -0.49% | 45,500 | 344億7800万 | -3.07% |
| 12/11 | 1,021 | 1,021 | 1,007 | 1,015 | +1% | 37,400 | 346億4868万 | -3.15% |
| 12/08 | 1,020 | 1,020 | 1,003 | 1,005 | -1.95% | 123,200 | 343億731万 | -4.29% |
| 12/07 | 1,035 | 1,035 | 1,025 | 1,025 | -1.73% | 32,400 | 349億9005万 | -2.57% |
| 12/06 | 1,031 | 1,043 | 1,031 | 1,043 | +1.07% | 38,100 | 356億451万 | -0.86% |
| 12/05 | 1,048 | 1,054 | 1,031 | 1,032 | -2.64% | 43,600 | 352億2900万 | -1.81% |
| 12/04 | 1,051 | 1,060 | 1,042 | 1,060 | -0.38% | 35,800 | 361億8483万 | +0.76% |
| 12/01 | 1,056 | 1,067 | 1,051 | 1,064 | +1.33% | 42,800 | 363億2137万 | +1.24% |
| 11/30 | 1,032 | 1,055 | 1,029 | 1,050 | +2.04% | 39,700 | 358億4346万 | 0% |
| 11/29 | 1,027 | 1,031 | 1,021 | 1,029 | +0.19% | 24,100 | 351億2659万 | -2.09% |
| 11/28 | 1,027 | 1,032 | 1,024 | 1,027 | +0.1% | 25,500 | 350億5832万 | -2.28% |
| 11/27 | 1,040 | 1,040 | 1,023 | 1,026 | -1.25% | 33,000 | 350億2418万 | -2.47% |
| 11/24 | 1,038 | 1,041 | 1,031 | 1,039 | +0.19% | 54,400 | 354億6796万 | -1.33% |
