| 2024 |
| 04/18 | 1,850 | 1,930 | 1,839 | 1,926 | +5.88% | 1,040,500 | 2838億8037万 | +2.94% |
| 04/17 | 1,812 | 1,832 | 1,759 | 1,819 | +0.44% | 722,300 | 2681億924万 | -2.73% |
| 04/16 | 1,861 | 1,880 | 1,811 | 1,811 | -2.69% | 645,000 | 2669億3009万 | -3.41% |
| 04/15 | 1,831 | 1,866 | 1,825 | 1,861 | +0.05% | 341,700 | 2742億9977万 | -1.06% |
| 04/12 | 1,837 | 1,873 | 1,825 | 1,860 | +1.14% | 508,300 | 2741億5238万 | -1.48% |
| 04/11 | 1,776 | 1,839 | 1,775 | 1,839 | +2.51% | 715,600 | 2710億5711万 | -2.9% |
| 04/10 | 1,785 | 1,814 | 1,782 | 1,794 | -0.11% | 389,200 | 2644億2439万 | -5.53% |
| 04/09 | 1,810 | 1,815 | 1,785 | 1,796 | -0.39% | 428,600 | 2668億8013万 | -5.62% |
| 04/08 | 1,800 | 1,814 | 1,789 | 1,803 | +0.73% | 307,000 | 2657億5094万 | -5.45% |
| 04/05 | 1,790 | 1,800 | 1,773 | 1,790 | -1.81% | 390,800 | 2638億3482万 | -6.38% |
| 04/04 | 1,853 | 1,872 | 1,816 | 1,823 | -0.76% | 527,500 | 2686億9881万 | -4.9% |
| 04/03 | 1,780 | 1,871 | 1,757 | 1,837 | +2.57% | 570,100 | 2707億6232万 | -4.17% |
| 04/02 | 1,830 | 1,842 | 1,774 | 1,791 | -2.13% | 593,400 | 2639億8221万 | -6.33% |
| 04/01 | 1,916 | 1,916 | 1,830 | 1,830 | -4.49% | 365,400 | 2719億3242万 | -4.09% |
| 03/29 | 1,910 | 1,925 | 1,883 | 1,916 | +1.43% | 295,200 | 2847億1176万 | +0.79% |
| 03/28 | 1,931 | 1,940 | 1,882 | 1,889 | -3.72% | 439,000 | 2806億9964万 | 0% |
| 03/27 | 1,937 | 1,979 | 1,926 | 1,962 | +1.45% | 531,700 | 2915億4722万 | +4.47% |
| 03/26 | 1,950 | 1,955 | 1,912 | 1,934 | +0.1% | 437,000 | 2873億8651万 | +3.7% |
| 03/25 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 03/25 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 03/25 | 1,964 | 1,970 | 1,932 | 1,932 | -2.57% | 430,300 | 2870億8931万 | +4.38% |
| 03/22 | 1,980 | 1,993 | 1,945 | 1,983 | +0.66% | 435,100 | 2946億6776万 | +8.01% |
| 03/21 | 1,934 | 1,987 | 1,925 | 1,970 | +3.63% | 653,900 | 2927億3600万 | +8.18% |
| 03/19 | 1,926 | 1,949 | 1,877 | 1,901 | -0.83% | 865,300 | 2824億8281万 | +5.2% |
| 03/18 | 1,936 | 1,936 | 1,880 | 1,917 | +1.11% | 458,500 | 2848億6036万 | +6.68% |
| 03/18 | （空売り報告）野村證券 721,685株（0.48%）-0.04%義務消失 |
| 03/15 | 1,893 | 1,940 | 1,880 | 1,896 | +0.42% | 745,800 | 2817億3982万 | +6.04% |
| 03/14 | 1,924 | 1,935 | 1,877 | 1,888 | -1.26% | 358,400 | 2805億5105万 | +6.07% |
| 03/13 | 1,972 | 1,994 | 1,904 | 1,912 | -1.04% | 555,700 | 2841億1737万 | +7.84% |
| 03/12 | 1,933 | 1,943 | 1,895 | 1,932 | -1.63% | 554,000 | 2870億8931万 | +9.46% |
| 03/11 | 2,025 | 2,036 | 1,941 | 1,964 | -3.49% | 851,900 | 2918億4441万 | +11.85% |
| 03/11 | （空売り報告）野村證券 777,485株（0.52%）新規 |
| 03/08 | 2,035 | 2,080 | 2,001 | 2,035 | +1.29% | 1,059,700 | 3023億9480万 | +16.55% |
| 03/07 | 2,000 | 2,031 | 1,980 | 2,009 | +2.03% | 772,400 | 2985億3128万 | +15.93% |
| 03/06 | 1,903 | 1,999 | 1,890 | 1,969 | +3.52% | 1,185,800 | 2925億8740万 | +14.54% |
| 03/05 | 1,900 | 1,910 | 1,876 | 1,902 | +0.32% | 342,200 | 2826億3140万 | +11.36% |
| 03/04 | 1,934 | 1,938 | 1,877 | 1,896 | -1.96% | 555,900 | 2817億3982万 | +11.6% |
| 03/01 | 1,890 | 1,938 | 1,880 | 1,934 | +2.27% | 664,500 | 2873億8651万 | +14.3% |
| 02/29 | 1,830 | 1,897 | 1,809 | 1,891 | +3.56% | 944,800 | 2809億9684万 | +12.36% |
| 02/28 | 1,751 | 1,852 | 1,751 | 1,826 | +5.37% | 1,135,600 | 2713億3803万 | +9.21% |
| 02/27 | 1,675 | 1,762 | 1,652 | 1,733 | +3.46% | 941,100 | 2575億1852万 | +4.08% |
| 02/26 | 1,650 | 1,681 | 1,635 | 1,675 | +1.52% | 540,000 | 2488億9989万 | +0.84% |
| 02/22 | 1,648 | 1,672 | 1,641 | 1,650 | +1.48% | 484,600 | 2451億8497万 | -0.6% |
| 02/21 | 1,626 | 1,634 | 1,601 | 1,626 | +0.18% | 433,900 | 2416億1864万 | -1.99% |
| 02/20 | 1,620 | 1,645 | 1,604 | 1,623 | 0% | 507,500 | 2411億7285万 | -2.17% |
| 02/19 | 1,583 | 1,623 | 1,575 | 1,623 | +2.53% | 529,200 | 2411億7285万 | -2.23% |
| 02/16 | 1,582 | 1,594 | 1,567 | 1,583 | +0.96% | 414,200 | 2352億2897万 | -4.64% |
| 02/15 | 1,608 | 1,619 | 1,557 | 1,568 | -2.24% | 445,200 | 2330億2万 | -5.66% |
| 02/14 | 1,621 | 1,622 | 1,591 | 1,604 | -1.17% | 374,400 | 2383億4951万 | -3.66% |
| 02/13 | 1,567 | 1,627 | 1,500 | 1,623 | -1.28% | 889,900 | 2411億7285万 | -2.58% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,671 | 1,671 | 1,618 | 1,644 | -2.66% | 582,700 | 2442億9339万 | -1.44% |
| 02/08 | 1,705 | 1,713 | 1,674 | 1,689 | -1.11% | 400,000 | 2509億8025万 | +1.32% |
| 02/07 | 1,680 | 1,715 | 1,680 | 1,708 | +0.65% | 211,000 | 2538億359万 | +2.64% |
| 02/06 | 1,725 | 1,725 | 1,689 | 1,697 | -1.62% | 347,800 | 2521億6903万 | +2.17% |
| 02/05 | 1,713 | 1,745 | 1,698 | 1,725 | +1.59% | 490,000 | 2563億2974万 | +4.04% |
| 02/02 | 1,712 | 1,712 | 1,666 | 1,698 | -1.28% | 328,200 | 2523億1762万 | +2.72% |
| 02/01 | 1,703 | 1,729 | 1,690 | 1,720 | +0.53% | 482,900 | 2555億8676万 | +4.31% |
| 01/31 | 1,674 | 1,714 | 1,658 | 1,711 | +2.52% | 407,600 | 2542億4939万 | +4.14% |
| 01/30 | 1,688 | 1,689 | 1,668 | 1,669 | -1.18% | 208,300 | 2480億831万 | +1.95% |
| 01/29 | 1,676 | 1,709 | 1,667 | 1,689 | +1.08% | 312,500 | 2509億8025万 | +3.43% |
| 01/26 | 1,689 | 1,709 | 1,671 | 1,671 | -2.51% | 343,100 | 2483億551万 | +2.52% |
| 01/25 | 1,709 | 1,746 | 1,704 | 1,714 | +0.47% | 468,500 | 2546億9518万 | +5.41% |
| 01/24 | 1,625 | 1,707 | 1,622 | 1,706 | +4.79% | 687,400 | 2535億640万 | +5.18% |
| 01/23 | 1,643 | 1,659 | 1,623 | 1,628 | -1.15% | 367,100 | 2419億1584万 | +0.62% |
| 01/22 | 1,640 | 1,653 | 1,638 | 1,647 | +0.86% | 319,600 | 2447億3918万 | +1.86% |
| 01/19 | 1,638 | 1,642 | 1,624 | 1,633 | -0.37% | 421,800 | 2426億5882万 | +1.05% |
| 01/18 | 1,633 | 1,644 | 1,617 | 1,639 | +0.43% | 235,700 | 2435億5040万 | +1.42% |
| 01/17 | 1,622 | 1,653 | 1,622 | 1,632 | +0.62% | 388,800 | 2425億1023万 | +0.99% |
| 01/16 | 1,659 | 1,659 | 1,616 | 1,622 | -2.23% | 345,100 | 2410億2426万 | +0.37% |
| 01/15 | 1,623 | 1,674 | 1,623 | 1,659 | +2.41% | 293,600 | 2465億2234万 | +2.66% |
| 01/12 | 1,640 | 1,655 | 1,620 | 1,620 | -1.16% | 425,600 | 2407億2706万 | +0.43% |
| 01/11 | 1,669 | 1,681 | 1,636 | 1,639 | +0.43% | 652,800 | 2435億5040万 | +1.61% |
| 01/10 | 1,635 | 1,661 | 1,623 | 1,632 | -0.85% | 323,600 | 2425億1023万 | +1.18% |
| 01/09 | 1,659 | 1,673 | 1,632 | 1,646 | -0.6% | 422,700 | 2445億9058万 | +2.05% |
| 01/05 | 1,622 | 1,665 | 1,610 | 1,656 | +2.67% | 500,900 | 2460億7655万 | +2.79% |
| 01/04 | （自社株買い）取締役会(2023年11月7日)での決議状況(取得期間2023年11月8日～2023年12月末日) |
| 01/04 | 1,613 | 1,621 | 1,588 | 1,613 | -1.1% | 323,500 | 2396億8688万 | +0.06% |
| 2023 |
| 12/29 | 1,619 | 1,641 | 1,617 | 1,631 | +0.74% | 315,000 | 2423億6163万 | +0.99% |
| 12/28 | 1,627 | 1,635 | 1,603 | 1,619 | -1.28% | 292,700 | 2405億7847万 | +0.19% |
| 12/27 | 1,623 | 1,651 | 1,613 | 1,640 | +2.44% | 620,800 | 2436億9900万 | +1.36% |
| 12/26 | 1,584 | 1,605 | 1,578 | 1,601 | +1.07% | 305,600 | 2379億372万 | -1.05% |
| 12/25 | 1,602 | 1,602 | 1,577 | 1,584 | +0.25% | 272,800 | 2353億7757万 | -2.22% |
| 12/22 | 1,561 | 1,591 | 1,556 | 1,580 | +1.8% | 320,700 | 2347億8318万 | -2.65% |
| 12/21 | 1,565 | 1,580 | 1,551 | 1,552 | -1.52% | 309,600 | 2306億2247万 | -4.55% |
| 12/20 | 1,595 | 1,613 | 1,572 | 1,576 | -2.17% | 637,300 | 2341億8880万 | -3.43% |
| 12/19 | 1,596 | 1,622 | 1,573 | 1,611 | +2.48% | 732,900 | 2393億8969万 | -1.65% |
| 12/18 | 1,585 | 1,585 | 1,532 | 1,572 | -2.66% | 669,100 | 2335億9441万 | -4.38% |
| 12/15 | 1,589 | 1,619 | 1,571 | 1,615 | +1.44% | 727,000 | 2399億8408万 | -2.36% |
| 12/14 | 1,604 | 1,617 | 1,568 | 1,592 | -1.3% | 724,000 | 2365億6635万 | -4.1% |
| 12/13 | 1,622 | 1,632 | 1,607 | 1,613 | +0.12% | 402,800 | 2396億8688万 | -3.12% |
| 12/12 | （IR情報）17:00 自己株式の取得状況および取得終了に関するお知らせ |
| 12/12 | 1,626 | 1,630 | 1,607 | 1,611 | -1.83% | 456,100 | 2393億8969万 | -3.82% |
| 12/11 | 1,635 | 1,664 | 1,621 | 1,641 | +0.24% | 505,300 | 2438億4760万 | -2.67% |
| 12/08 | 1,620 | 1,668 | 1,613 | 1,637 | +0.24% | 794,800 | 2432億5321万 | -3.54% |
| 12/07 | 1,590 | 1,636 | 1,586 | 1,633 | +0.68% | 506,600 | 2426億5882万 | -4.28% |
| 12/06 | （5%ルール）日興アセットマネジメント（1.06%）三井住友トラスト・アセットマネジメント（3.23%） |
| 12/06 | 1,590 | 1,627 | 1,586 | 1,622 | +2.33% | 673,000 | 2410億2426万 | -5.26% |
| 12/05 | 1,606 | 1,643 | 1,585 | 1,585 | -2.52% | 648,900 | 2355億2617万 | -7.69% |
| 12/04 | 1,608 | 1,643 | 1,605 | 1,626 | -0.61% | 478,900 | 2416億1864万 | -5.74% |
| 12/01 | （自社株買い）取締役会(2023年11月7日)での決議状況(取得期間2023年11月8日～2023年12月末日) |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,644 | 1,650 | 1,626 | 1,636 | +0.18% | 403,800 | 2431億461万 | -5.32% |
| 11/30 | 1,600 | 1,643 | 1,596 | 1,633 | +2.19% | 668,800 | 2426億5882万 | -5.66% |
| 11/29 | 1,659 | 1,671 | 1,595 | 1,598 | -4.2% | 949,900 | 2374億5793万 | -7.79% |
| 11/28 | 1,689 | 1,706 | 1,660 | 1,668 | -1.3% | 510,800 | 2478億5972万 | -4.03% |
| 11/27 | 1,674 | 1,699 | 1,655 | 1,690 | +0.96% | 372,300 | 2511億2885万 | -2.87% |
| 11/24 | 1,688 | 1,688 | 1,654 | 1,674 | +0.18% | 345,500 | 2487億5130万 | -3.96% |
| 11/22 | 1,603 | 1,671 | 1,603 | 1,671 | +2.58% | 612,400 | 2483億551万 | -4.24% |
| 11/21 | 1,629 | 1,639 | 1,608 | 1,629 | -1.03% | 779,800 | 2420億6443万 | -6.7% |
