| 2024 |
| 04/19 | 6,320 | 6,320 | 6,100 | 6,170 | -2.37% | 16,200 | 2329億84万 | -5.12% |
| 04/18 | 6,220 | 6,350 | 6,220 | 6,320 | +1.61% | 12,700 | 2385億6293万 | -3.01% |
| 04/17 | 6,350 | 6,350 | 6,200 | 6,220 | -1.58% | 15,600 | 2347億8820万 | -4.67% |
| 04/16 | 6,320 | 6,330 | 6,270 | 6,320 | -0.47% | 14,000 | 2385億6293万 | -3.3% |
| 04/15 | 6,250 | 6,400 | 6,250 | 6,350 | 0% | 10,300 | 2396億9535万 | -2.98% |
| 04/12 | 6,340 | 6,440 | 6,340 | 6,350 | +0.16% | 11,300 | 2396億9535万 | -3.17% |
| 04/11 | 6,260 | 6,390 | 6,220 | 6,340 | +0.32% | 15,200 | 2393億1788万 | -3.54% |
| 04/10 | 6,310 | 6,360 | 6,260 | 6,320 | -0.16% | 17,600 | 2385億6293万 | -4.11% |
| 04/09 | 6,280 | 6,360 | 6,270 | 6,330 | +0.64% | 14,200 | 2479億8408万 | -4.29% |
| 04/08 | 6,370 | 6,410 | 6,260 | 6,290 | -1.26% | 18,300 | 2374億3051万 | -5.27% |
| 04/05 | 6,280 | 6,400 | 6,270 | 6,370 | +0.63% | 16,700 | 2404億5030万 | -4.54% |
| 04/04 | 6,410 | 6,540 | 6,310 | 6,330 | -1.25% | 28,600 | 2389億4040万 | -5.59% |
| 04/03 | 6,330 | 6,510 | 6,260 | 6,410 | -0.31% | 35,600 | 2419億6019万 | -4.75% |
| 04/02 | 6,800 | 6,800 | 6,360 | 6,430 | -6.68% | 63,300 | 2427億1513万 | -4.78% |
| 04/01 | 6,930 | 7,000 | 6,820 | 6,890 | -0.58% | 32,400 | 2699億2264万 | +1.65% |
| 03/29 | （IR情報）15:00 自己株式の消却完了に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 03/29 | 6,930 | 6,990 | 6,880 | 6,930 | +0.43% | 23,300 | 2714億8968万 | +2.18% |
| 03/28 | 6,850 | 6,980 | 6,850 | 6,900 | -0.29% | 49,500 | 2703億1440万 | +1.68% |
| 03/27 | 6,700 | 6,970 | 6,700 | 6,920 | +2.22% | 67,500 | 2710億9792万 | +1.73% |
| 03/26 | 6,640 | 6,770 | 6,640 | 6,770 | +1.96% | 18,800 | 2652億2152万 | -0.76% |
| 03/25 | 6,730 | 6,780 | 6,640 | 6,640 | -1.92% | 21,900 | 2601億2864万 | -3.19% |
| 03/22 | 6,780 | 6,900 | 6,750 | 6,770 | -0.44% | 52,500 | 2652億2152万 | -1.88% |
| 03/21 | 6,660 | 6,830 | 6,660 | 6,800 | +2.87% | 35,000 | 2663億9680万 | -2.05% |
| 03/19 | 6,400 | 6,640 | 6,400 | 6,610 | +1.69% | 41,300 | 2589億5336万 | -5.54% |
| 03/18 | 6,370 | 6,550 | 6,370 | 6,500 | +3.34% | 62,100 | 2546億4400万 | -7.88% |
| 03/15 | （自社株買い）取締役会(2024年1月31日)での決議状況(取得期間2024年2月1日～2024年2月1日) |
| 03/15 | （自社株買い）取締役会(2024年1月31日)での決議状況(取得期間2024年2月1日～2024年2月1日) |
| 03/15 | 6,410 | 6,680 | 6,290 | 6,290 | -3.38% | 335,100 | 2464億1704万 | -11.68% |
| 03/14 | 6,550 | 6,550 | 6,430 | 6,510 | -0.31% | 23,100 | 2550億3576万 | -9.56% |
| 03/13 | 6,520 | 6,620 | 6,470 | 6,530 | +0.62% | 62,700 | 2558億1928万 | -10.31% |
| 03/12 | 6,490 | 6,560 | 6,460 | 6,490 | -1.07% | 42,900 | 2542億5224万 | -11.84% |
| 03/11 | 6,610 | 6,670 | 6,510 | 6,560 | -1.8% | 35,500 | 2569億9456万 | -11.9% |
| 03/08 | 6,710 | 6,800 | 6,630 | 6,680 | -0.45% | 60,200 | 2616億9568万 | -11.22% |
| 03/07 | 6,820 | 6,860 | 6,660 | 6,710 | -1.32% | 50,300 | 2628億7096万 | -11.38% |
| 03/06 | 6,950 | 6,990 | 6,790 | 6,800 | -1.31% | 55,800 | 2663億9680万 | -10.7% |
| 03/05 | 6,950 | 7,040 | 6,850 | 6,890 | -1.43% | 44,400 | 2699億2264万 | -9.97% |
| 03/04 | 7,250 | 7,250 | 6,950 | 6,990 | -1.55% | 32,900 | 2738億4024万 | -9.06% |
| 03/01 | 7,220 | 7,400 | 7,050 | 7,100 | -1.11% | 43,300 | 2781億4960万 | -8.1% |
| 02/29 | （IR情報）15:00 自己株式の消却に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 02/29 | 6,940 | 7,240 | 6,880 | 7,180 | +3.46% | 78,300 | 2812億8368万 | -7.52% |
| 02/28 | 6,920 | 6,990 | 6,920 | 6,940 | -0.72% | 21,000 | 2718億8144万 | -10.97% |
| 02/27 | 7,130 | 7,190 | 6,980 | 6,990 | -1.13% | 27,500 | 2738億4024万 | -10.82% |
| 02/26 | 6,980 | 7,200 | 6,980 | 7,070 | +1.43% | 51,600 | 2769億7432万 | -10.15% |
| 02/22 | 7,060 | 7,140 | 6,910 | 6,970 | -1.13% | 61,900 | 2730億5672万 | -11.73% |
| 02/21 | 7,280 | 7,320 | 7,040 | 7,050 | -3.42% | 74,000 | 2761億9080万 | -11.07% |
| 02/20 | 7,370 | 7,400 | 7,220 | 7,300 | -1.35% | 64,500 | 2859億8480万 | -8.25% |
| 02/19 | 7,550 | 7,600 | 7,260 | 7,400 | -3.9% | 80,600 | 2899億240万 | -7.33% |
| 02/16 | 7,690 | 7,920 | 7,520 | 7,700 | +0.52% | 82,600 | 3016億5520万 | -3.86% |
| 02/15 | 7,840 | 7,840 | 7,470 | 7,660 | -2.17% | 51,700 | 3000億8816万 | -4.43% |
| 02/14 | 8,180 | 8,220 | 7,770 | 7,830 | -4.63% | 42,600 | 3067億4808万 | -2.39% |
| 02/13 | 8,100 | 8,230 | 8,060 | 8,210 | +1.86% | 23,900 | 3216億3496万 | +2.37% |
| 02/09 | 8,130 | 8,240 | 8,040 | 8,060 | -0.86% | 31,100 | 3157億5856万 | +0.69% |
| 02/08 | 8,210 | 8,240 | 8,060 | 8,130 | -0.97% | 27,000 | 3185億88万 | +1.79% |
| 02/07 | （5%ルール）福田孝太郎（17.14%） |
| 02/07 | 8,410 | 8,430 | 8,170 | 8,210 | -4.31% | 48,700 | 3216億3496万 | +3.18% |
| 02/06 | 8,450 | 8,660 | 8,300 | 8,580 | +0.23% | 63,300 | 3361億3008万 | +8.32% |
| 02/05 | 8,440 | 8,630 | 8,240 | 8,560 | -0.35% | 51,900 | 3353億4656万 | +8.7% |
| 02/02 | 8,400 | 8,740 | 8,380 | 8,590 | +1.18% | 55,100 | 3365億2184万 | +9.73% |
| 02/01 | （IR情報）10:30 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並びに自己株式の消却に関するお知らせ |
| 02/01 | 7,900 | 8,490 | 7,820 | 8,490 | +7.74% | 105,600 | 3326億424万 | +9.17% |
| 01/31 | （IR情報）16:30 自己株式の取得およ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ならびに自己株式消却に係る事項に関するお知らせ |
| 01/31 | （IR情報）16:30 完全子会社の吸収合併(簡易合併)に関するお知らせ |
| 01/31 | （IR情報）16:30 通期業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 01/31 | （IR情報）16:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 7,700 | 7,910 | 7,690 | 7,880 | +1.16% | 38,700 | 3087億688万 | +1.97% |
| 01/30 | 7,900 | 7,900 | 7,700 | 7,790 | +0.52% | 24,000 | 3051億8104万 | +1.14% |
| 01/29 | 7,670 | 7,790 | 7,670 | 7,750 | +0.39% | 18,600 | 3036億1400万 | +0.9% |
| 01/26 | 7,980 | 7,980 | 7,720 | 7,720 | -3.26% | 27,900 | 3024億3872万 | +0.8% |
| 01/25 | 8,060 | 8,080 | 7,930 | 7,980 | -0.99% | 31,800 | 3126億2448万 | +4.53% |
| 01/24 | 7,860 | 8,080 | 7,860 | 8,060 | +1.38% | 24,200 | 3157億5856万 | +6.25% |
| 01/23 | 8,000 | 8,080 | 7,940 | 7,950 | -0.87% | 33,900 | 3114億4920万 | +5.45% |
| 01/22 | 7,910 | 8,060 | 7,860 | 8,020 | +3.22% | 35,300 | 3141億9152万 | +7.03% |
| 01/19 | 7,770 | 7,790 | 7,700 | 7,770 | +0.39% | 22,800 | 3043億9752万 | +4.44% |
| 01/18 | 7,730 | 7,770 | 7,640 | 7,740 | -0.26% | 35,800 | 3032億2224万 | +4.62% |
| 01/17 | 7,620 | 7,810 | 7,560 | 7,760 | -0.13% | 54,200 | 3040億576万 | +5.49% |
| 01/16 | 7,940 | 7,940 | 7,770 | 7,770 | -3.12% | 31,500 | 3043億9752万 | +6.26% |
| 01/15 | 7,900 | 8,090 | 7,900 | 8,020 | +0.38% | 38,600 | 3141億9152万 | +10.3% |
| 01/12 | 7,850 | 8,050 | 7,760 | 7,990 | +1.78% | 42,200 | 3130億1624万 | +10.82% |
| 01/11 | 7,840 | 7,870 | 7,740 | 7,850 | +0.13% | 40,300 | 3075億3160万 | +9.73% |
| 01/10 | 7,700 | 7,890 | 7,700 | 7,840 | +0.9% | 31,200 | 3071億3984万 | +10.33% |
| 01/09 | 7,900 | 7,980 | 7,580 | 7,770 | -0.89% | 56,700 | 3043億9752万 | +10.09% |
| 01/05 | 7,580 | 7,850 | 7,520 | 7,840 | +2.89% | 45,300 | 3071億3984万 | +11.76% |
| 01/04 | 7,370 | 7,630 | 7,370 | 7,620 | +3.39% | 25,500 | 2985億2112万 | +9.2% |
| 2023 |
| 12/29 | 7,240 | 7,400 | 7,190 | 7,370 | +0.68% | 20,500 | 2887億2712万 | +6.12% |
| 12/28 | 7,330 | 7,410 | 7,300 | 7,320 | -1.35% | 11,500 | 2867億6832万 | +5.7% |
| 12/27 | 7,400 | 7,470 | 7,330 | 7,420 | +0.54% | 17,100 | 2906億8592万 | +7.61% |
| 12/26 | 7,340 | 7,430 | 7,340 | 7,380 | +0.82% | 21,700 | 2891億1888万 | +7.67% |
| 12/25 | 7,350 | 7,390 | 7,300 | 7,320 | +0.55% | 14,400 | 2867億6832万 | +7.36% |
| 12/22 | 7,230 | 7,350 | 7,230 | 7,280 | +0.69% | 11,000 | 2852億128万 | +7.36% |
| 12/21 | 7,200 | 7,300 | 7,160 | 7,230 | -0.41% | 24,800 | 2832億4248万 | +7.33% |
| 12/20 | 7,270 | 7,380 | 7,250 | 7,260 | +0.83% | 33,000 | 2844億1776万 | +8.52% |
| 12/19 | 7,100 | 7,240 | 7,020 | 7,200 | +1.41% | 30,700 | 2820億6720万 | +8.7% |
| 12/18 | 6,760 | 7,100 | 6,760 | 7,100 | +4.72% | 44,700 | 2781億4960万 | +8.3% |
| 12/15 | 6,890 | 6,970 | 6,740 | 6,780 | -1.31% | 30,900 | 2656億1328万 | +4.39% |
| 12/14 | 6,800 | 6,870 | 6,750 | 6,870 | +0.88% | 11,500 | 2691億3912万 | +6.51% |
| 12/13 | 6,700 | 6,940 | 6,700 | 6,810 | +1.64% | 37,200 | 2667億8856万 | +6.44% |
| 12/12 | 6,750 | 6,790 | 6,620 | 6,700 | -0.15% | 20,000 | 2624億7920万 | +5.38% |
| 12/11 | 6,690 | 6,850 | 6,670 | 6,710 | +0.45% | 14,000 | 2628億7096万 | +6.2% |
| 12/08 | 6,580 | 6,750 | 6,580 | 6,680 | 0% | 29,300 | 2616億9568万 | +6.49% |
| 12/07 | 6,690 | 6,720 | 6,560 | 6,680 | -0.74% | 28,100 | 2616億9568万 | +7.17% |
| 12/06 | 6,440 | 6,730 | 6,440 | 6,730 | +3.54% | 21,100 | 2636億5448万 | +8.88% |
| 12/05 | 6,440 | 6,600 | 6,440 | 6,500 | -1.22% | 28,600 | 2546億4400万 | +6.17% |
| 12/04 | 6,660 | 6,660 | 6,500 | 6,580 | -1.2% | 21,900 | 2577億7808万 | +8.26% |
| 12/01 | 6,750 | 6,750 | 6,620 | 6,660 | +0.15% | 21,600 | 2609億1216万 | +10.52% |
| 11/30 | 6,710 | 6,760 | 6,530 | 6,650 | -0.45% | 324,100 | 2605億2040万 | +11.37% |
| 11/29 | 6,870 | 6,910 | 6,620 | 6,680 | -3.33% | 37,900 | 2616億9568万 | +12.95% |
| 11/28 | 6,720 | 6,990 | 6,720 | 6,910 | +1.62% | 53,100 | 2707億616万 | +18.02% |
| 11/27 | 6,870 | 6,970 | 6,800 | 6,800 | -1.02% | 37,900 | 2663億9680万 | +17.38% |
| 11/24 | 6,620 | 6,870 | 6,620 | 6,870 | +4.57% | 39,500 | 2691億3912万 | +19.75% |
| 11/22 | 6,390 | 6,650 | 6,370 | 6,570 | +2.82% | 40,900 | 2573億8632万 | +15.71% |
