| 2024 |
| 04/22 | 678 | 678 | 667 | 676 | +0.3% | 8,900 | 30億3747万 | +0.75% |
| 04/19 | 691 | 691 | 657 | 674 | -1.03% | 8,100 | 30億2848万 | +0.45% |
| 04/18 | 656 | 690 | 656 | 681 | +4.13% | 6,300 | 30億5993万 | +1.49% |
| 04/17 | 671 | 677 | 652 | 654 | -2.39% | 6,300 | 29億3861万 | -2.53% |
| 04/16 | 694 | 694 | 668 | 670 | -3.6% | 13,200 | 30億1051万 | -0.15% |
| 04/15 | 712 | 712 | 684 | 695 | -2.39% | 10,100 | 31億2284万 | +3.58% |
| 04/12 | 720 | 726 | 688 | 712 | -0.84% | 25,200 | 31億9923万 | +6.11% |
| 04/11 | 718 | 720 | 697 | 718 | +2.57% | 27,000 | 32億2619万 | +7.16% |
| 04/10 | 699 | 710 | 663 | 700 | +2.94% | 32,700 | 31億4531万 | +4.48% |
| 04/09 | 654 | 710 | 646 | 680 | +6.25% | 52,700 | 30億5544万 | +1.49% |
| 04/08 | 654 | 654 | 633 | 640 | +2.56% | 16,400 | 28億7571万 | -4.62% |
| 04/05 | 633 | 640 | 610 | 624 | -1.27% | 11,600 | 28億381万 | -7.69% |
| 04/04 | 637 | 647 | 629 | 632 | -0.47% | 9,500 | 28億3976万 | -6.78% |
| 04/03 | 650 | 650 | 634 | 635 | -2.46% | 9,400 | 28億5324万 | -6.75% |
| 04/02 | 657 | 663 | 651 | 651 | -0.76% | 8,300 | 29億2513万 | -4.69% |
| 04/01 | 680 | 680 | 656 | 656 | -0.61% | 9,900 | 29億4760万 | -3.95% |
| 03/29 | 657 | 679 | 657 | 660 | -0.3% | 11,500 | 29億6557万 | -3.37% |
| 03/28 | 662 | 685 | 656 | 662 | -2.22% | 11,600 | 29億7456万 | -3.07% |
| 03/27 | 685 | 685 | 677 | 677 | -0.88% | 7,400 | 30億4196万 | -1.02% |
| 03/26 | 690 | 691 | 675 | 683 | -0.44% | 16,000 | 30億6892万 | -0.29% |
| 03/25 | 691 | 705 | 686 | 686 | +0.15% | 10,900 | 30億8240万 | +0.44% |
| 03/22 | 682 | 693 | 678 | 685 | -0.15% | 6,400 | 30億7791万 | +0.59% |
| 03/21 | 693 | 693 | 678 | 686 | +0.44% | 10,200 | 30億8240万 | +1.03% |
| 03/19 | 672 | 685 | 669 | 683 | +2.55% | 13,400 | 30億6892万 | +0.89% |
| 03/18 | 660 | 671 | 658 | 666 | +1.22% | 9,700 | 29億9253万 | -1.33% |
| 03/15 | 667 | 672 | 658 | 658 | -2.52% | 12,600 | 29億5659万 | -3.24% |
| 03/14 | 673 | 676 | 672 | 675 | -0.3% | 2,000 | 30億3297万 | -1.03% |
| 03/13 | （自社株買い）取締役会(2024年2月29日)での決議状況(取得期間2024年3月1日～2024年3月1日) |
| 03/13 | 682 | 682 | 672 | 677 | +1.5% | 9,200 | 30億4196万 | -1.02% |
| 03/12 | 665 | 678 | 653 | 667 | +1.37% | 25,900 | 29億9703万 | -2.91% |
| 03/11 | 698 | 698 | 653 | 658 | -5.32% | 56,100 | 29億5659万 | -4.5% |
| 03/08 | （5%ルール）後藤明子（0%） |
| 03/08 | （5%ルール）大松正明（0%） |
| 03/08 | 700 | 703 | 695 | 695 | -0.43% | 14,400 | 31億2284万 | +0.43% |
| 03/07 | 719 | 719 | 695 | 698 | -2.92% | 15,900 | 31億3632万 | +0.72% |
| 03/06 | 700 | 722 | 697 | 719 | +3.6% | 29,900 | 32億3068万 | +3.6% |
| 03/05 | 705 | 719 | 691 | 694 | -1.28% | 44,800 | 31億1835万 | 0% |
| 03/04 | 727 | 757 | 702 | 703 | -8.94% | 119,500 | 31億5879万 | +1.59% |
| 03/01 | （IR情報）11:30 自己株式立会外買付取引(ToSTNeT3)による自己株式の取得結果及び取得終了ならびに主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/01 | 784 | 784 | 732 | 772 | +12.87% | 497,400 | 34億6882万 | +11.72% |
| 02/29 | （IR情報）16:20 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 |
| 02/29 | 695 | 695 | 673 | 684 | -1.58% | 19,300 | 30億7341万 | 0% |
| 02/28 | 684 | 695 | 684 | 695 | +1.76% | 16,300 | 31億2284万 | +2.06% |
| 02/27 | 662 | 688 | 661 | 683 | +4.12% | 18,800 | 30億6892万 | +0.89% |
| 02/26 | 663 | 665 | 655 | 656 | -0.3% | 17,400 | 29億4760万 | -2.67% |
| 02/22 | 651 | 666 | 650 | 658 | +0.15% | 22,900 | 29億5659万 | -1.94% |
| 02/21 | 686 | 686 | 650 | 657 | -4.09% | 42,000 | 29億5209万 | -1.79% |
| 02/20 | 691 | 712 | 680 | 685 | -0.87% | 40,900 | 30億7791万 | +2.85% |
| 02/19 | 646 | 700 | 643 | 691 | +6.31% | 55,900 | 31億487万 | +4.38% |
| 02/16 | 631 | 655 | 620 | 650 | +2.52% | 35,700 | 29億2064万 | -1.22% |
| 02/15 | 647 | 652 | 625 | 634 | -0.94% | 20,700 | 28億4875万 | -3.35% |
| 02/14 | 612 | 645 | 612 | 640 | +3.23% | 35,400 | 28億7571万 | -2.14% |
| 02/13 | 652 | 652 | 600 | 620 | -4.91% | 90,100 | 27億8584万 | -5.05% |
| 02/09 | 705 | 718 | 646 | 652 | -15.21% | 190,500 | 29億2963万 | 0% |
| 02/08 | （IR情報）16:20 2024年3月期第3四半期決算補足説明資料 |
| 02/08 | （IR情報）16:20 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 742 | 780 | 732 | 769 | +8.77% | 168,600 | 34億5534万 | +18.49% |
| 02/07 | 736 | 736 | 707 | 707 | -3.81% | 45,400 | 31億7676万 | +10.3% |
| 02/06 | 764 | 764 | 734 | 735 | -2% | 40,000 | 33億257万 | +15.75% |
| 02/05 | 735 | 760 | 725 | 750 | +2.74% | 67,500 | 33億6997万 | +19.43% |
| 02/02 | 725 | 739 | 721 | 730 | +0.69% | 43,800 | 32億8010万 | +17.55% |
| 02/01 | 720 | 740 | 701 | 725 | +0.55% | 135,800 | 32億5764万 | +17.89% |
| 01/31 | 728 | 730 | 705 | 721 | -1.23% | 73,500 | 32億3967万 | +18.59% |
| 01/30 | 694 | 748 | 671 | 730 | +4.43% | 195,400 | 32億8010万 | +21.26% |
| 01/29 | 675 | 699 | 660 | 699 | +5.91% | 59,200 | 31億4081万 | +17.48% |
| 01/26 | 659 | 668 | 625 | 660 | 0% | 130,900 | 29億6557万 | +11.86% |
| 01/25 | 627 | 680 | 603 | 660 | +7.49% | 278,700 | 29億6557万 | +12.44% |
| 01/24 | 605 | 627 | 602 | 614 | +2.68% | 53,600 | 27億5888万 | +5.5% |
| 01/23 | 604 | 605 | 598 | 598 | -0.5% | 3,900 | 26億8699万 | +2.93% |
| 01/22 | 606 | 606 | 596 | 601 | +0.33% | 3,800 | 27億47万 | +3.8% |
| 01/19 | 604 | 604 | 587 | 599 | +0.67% | 4,300 | 26億9148万 | +3.63% |
| 01/18 | 598 | 601 | 581 | 595 | -0.17% | 6,000 | 26億7351万 | +3.12% |
| 01/17 | 608 | 608 | 591 | 596 | +0.68% | 9,500 | 26億7800万 | +3.47% |
| 01/16 | 597 | 609 | 592 | 592 | 0% | 7,000 | 26億6003万 | +2.96% |
| 01/15 | 613 | 613 | 588 | 592 | +0.85% | 20,800 | 26億6003万 | +3.14% |
| 01/12 | 599 | 602 | 583 | 587 | -1.18% | 8,900 | 26億3756万 | +2.44% |
| 01/11 | 608 | 608 | 587 | 594 | +1.02% | 20,400 | 26億6902万 | +3.85% |
| 01/10 | 600 | 605 | 585 | 588 | -2% | 14,600 | 26億4206万 | +2.98% |
| 01/09 | 598 | 611 | 581 | 600 | +1.01% | 18,700 | 26億9598万 | +5.08% |
| 01/05 | 583 | 594 | 579 | 594 | +2.95% | 7,400 | 26億6902万 | +4.21% |
| 01/04 | 575 | 582 | 570 | 577 | +1.23% | 5,800 | 25億9263万 | +1.41% |
| 2023 |
| 12/29 | 577 | 577 | 568 | 570 | -1.04% | 5,600 | 25億6118万 | 0% |
| 12/28 | 564 | 585 | 564 | 576 | +2.67% | 5,900 | 25億8814万 | +1.05% |
| 12/27 | 580 | 580 | 561 | 561 | -2.26% | 9,100 | 25億2074万 | -1.58% |
| 12/26 | 569 | 578 | 569 | 574 | +0.88% | 5,300 | 25億7915万 | +0.53% |
| 12/25 | 569 | 569 | 558 | 569 | +1.43% | 8,400 | 25億5668万 | -0.35% |
| 12/22 | 561 | 562 | 558 | 561 | 0% | 2,400 | 25億2074万 | -1.75% |
| 12/21 | 565 | 565 | 557 | 561 | -0.88% | 3,000 | 25億2074万 | -1.75% |
| 12/20 | 570 | 574 | 558 | 566 | -0.18% | 8,600 | 25億4320万 | -0.88% |
| 12/19 | 568 | 574 | 567 | 567 | -1.05% | 1,600 | 25億4770万 | -0.7% |
| 12/18 | 557 | 573 | 556 | 573 | +2.87% | 5,500 | 25億7466万 | +0.17% |
| 12/15 | 566 | 566 | 556 | 557 | -1.59% | 2,300 | 25億276万 | -2.62% |
| 12/14 | 560 | 567 | 560 | 566 | -0.53% | 3,300 | 25億4320万 | -1.91% |
| 12/13 | 557 | 576 | 557 | 569 | +1.61% | 6,100 | 25億5668万 | -1.73% |
| 12/12 | 569 | 570 | 560 | 560 | -1.41% | 7,100 | 25億1624万 | -3.78% |
| 12/11 | 570 | 575 | 568 | 568 | -0.35% | 4,000 | 25億5219万 | -2.74% |
| 12/08 | 573 | 578 | 567 | 570 | -0.18% | 6,000 | 25億6118万 | -2.56% |
| 12/07 | 577 | 580 | 571 | 571 | -0.17% | 3,700 | 25億6567万 | -2.56% |
| 12/06 | 572 | 580 | 563 | 572 | +0.18% | 25,500 | 25億7016万 | -2.39% |
| 12/05 | 569 | 575 | 568 | 571 | -0.35% | 5,500 | 25億6567万 | -2.73% |
| 12/04 | 566 | 575 | 561 | 573 | +0.35% | 8,200 | 25億7466万 | -2.39% |
| 12/01 | 577 | 577 | 571 | 571 | 0% | 6,000 | 25億6567万 | -2.56% |
| 11/30 | 574 | 581 | 567 | 571 | -1.38% | 3,800 | 25億6567万 | -2.73% |
| 11/29 | 586 | 586 | 573 | 579 | -0.69% | 5,600 | 26億162万 | -1.36% |
| 11/28 | 583 | 584 | 580 | 583 | 0% | 1,300 | 26億1959万 | -0.68% |
| 11/27 | 577 | 588 | 577 | 583 | +1.22% | 7,600 | 26億1959万 | -0.51% |
| 11/24 | 581 | 586 | 570 | 576 | -1.87% | 2,200 | 25億8814万 | -1.71% |
