| 2024 |
| 04/23 | 3,480 | 3,480 | 3,440 | 3,440 | -1.15% | 500 | 123億9982万 | +1.99% |
| 04/22 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/22 | 3,465 | 3,490 | 3,425 | 3,480 | +1.61% | 1,400 | 125億4400万 | +3.45% |
| 04/19 | 3,470 | 3,470 | 3,380 | 3,425 | -1.3% | 5,000 | 123億4575万 | +2.12% |
| 04/18 | 3,490 | 3,500 | 3,470 | 3,470 | +0.58% | 1,800 | 125億796万 | +3.77% |
| 04/17 | 3,495 | 3,525 | 3,450 | 3,450 | -1.43% | 2,200 | 124億3587万 | +3.54% |
| 04/16 | 3,505 | 3,570 | 3,500 | 3,500 | -0.43% | 1,300 | 126億1610万 | +5.42% |
| 04/15 | 3,515 | 3,515 | 3,440 | 3,515 | -1.13% | 2,400 | 126億7016万 | +6.26% |
| 04/12 | 3,600 | 3,600 | 3,495 | 3,555 | -0.56% | 5,000 | 128億1435万 | +7.86% |
| 04/11 | 3,455 | 3,580 | 3,455 | 3,575 | +3.47% | 5,000 | 128億8644万 | +8.96% |
| 04/10 | 3,435 | 3,455 | 3,435 | 3,455 | +0.73% | 3,900 | 124億5389万 | +5.75% |
| 04/09 | 3,435 | 3,445 | 3,425 | 3,430 | 0% | 3,000 | 123億6377万 | +5.31% |
| 04/08 | 3,430 | 3,430 | 3,400 | 3,430 | +1.18% | 2,900 | 123億6377万 | +5.6% |
| 04/05 | 3,395 | 3,440 | 3,390 | 3,390 | -1.17% | 1,700 | 122億1959万 | +4.66% |
| 04/04 | 3,325 | 3,455 | 3,325 | 3,430 | +2.69% | 10,100 | 123億6377万 | +6.09% |
| 04/03 | 3,315 | 3,380 | 3,315 | 3,340 | +0.75% | 4,200 | 120億3936万 | +3.63% |
| 04/02 | 3,375 | 3,375 | 3,315 | 3,315 | -1.78% | 3,100 | 119億4924万 | +3.08% |
| 04/01 | 3,325 | 3,400 | 3,230 | 3,375 | +3.21% | 16,300 | 121億6552万 | +5.11% |
| 03/29 | 3,250 | 3,270 | 3,220 | 3,270 | +0.77% | 7,500 | 117億8704万 | +2.12% |
| 03/28 | 3,215 | 3,245 | 3,215 | 3,245 | +0.62% | 5,600 | 116億9692万 | +1.53% |
| 03/27 | 3,220 | 3,245 | 3,180 | 3,225 | +0.16% | 4,900 | 116億2483万 | +1.07% |
| 03/26 | （IR情報）16:00 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 |
| 03/26 | 3,205 | 3,245 | 3,200 | 3,220 | +0.47% | 6,300 | 116億681万 | +1.04% |
| 03/25 | 3,200 | 3,245 | 3,180 | 3,205 | +0.79% | 7,800 | 115億5274万 | +0.75% |
| 03/22 | 3,210 | 3,215 | 3,140 | 3,180 | -0.63% | 6,900 | 114億6262万 | +0.09% |
| 03/21 | 3,210 | 3,235 | 3,200 | 3,200 | -0.16% | 5,100 | 115億3472万 | +0.88% |
| 03/19 | 3,225 | 3,230 | 3,185 | 3,205 | -0.62% | 1,700 | 115億5274万 | +1.17% |
| 03/18 | 3,200 | 3,240 | 3,190 | 3,225 | +0.47% | 3,100 | 116億2483万 | +1.93% |
| 03/15 | 3,175 | 3,210 | 3,155 | 3,210 | +1.1% | 1,600 | 115億7076万 | +1.58% |
| 03/14 | 3,180 | 3,190 | 3,175 | 3,175 | +0.16% | 1,300 | 114億4460万 | +0.6% |
| 03/13 | 3,190 | 3,195 | 3,165 | 3,170 | 0% | 900 | 114億2658万 | +0.51% |
| 03/12 | 3,180 | 3,180 | 3,130 | 3,170 | -0.31% | 3,300 | 114億2658万 | +0.6% |
| 03/11 | 3,215 | 3,215 | 3,170 | 3,180 | -1.09% | 2,900 | 114億6262万 | +1.02% |
| 03/08 | 3,250 | 3,250 | 3,200 | 3,215 | +0.47% | 1,700 | 115億8878万 | +2.23% |
| 03/07 | 3,230 | 3,240 | 3,200 | 3,200 | -0.31% | 3,800 | 115億3472万 | +1.94% |
| 03/06 | 3,200 | 3,225 | 3,180 | 3,210 | -0.16% | 1,900 | 115億7076万 | +2.43% |
| 03/05 | 3,210 | 3,225 | 3,210 | 3,215 | +0.16% | 2,500 | 115億8878万 | +2.75% |
| 03/04 | 3,260 | 3,260 | 3,200 | 3,210 | +0.31% | 6,500 | 115億7076万 | +2.82% |
| 03/01 | 3,205 | 3,210 | 3,185 | 3,200 | -1.23% | 4,100 | 115億3472万 | +2.7% |
| 02/29 | 3,200 | 3,240 | 3,195 | 3,240 | +1.73% | 9,200 | 116億7890万 | +4.15% |
| 02/28 | 3,165 | 3,205 | 3,135 | 3,185 | +0.79% | 6,300 | 114億8065万 | +2.64% |
| 02/27 | 3,135 | 3,185 | 3,125 | 3,160 | -0.63% | 3,900 | 113億9053万 | +1.97% |
| 02/26 | 3,190 | 3,190 | 3,130 | 3,180 | +0.79% | 3,600 | 114億6262万 | +2.71% |
| 02/22 | （IR情報）16:20 定款一部変更に関するお知らせ |
| 02/22 | 3,130 | 3,175 | 3,125 | 3,155 | +0.8% | 8,100 | 113億7251万 | +2% |
| 02/21 | 3,120 | 3,130 | 3,105 | 3,130 | +0.64% | 1,200 | 112億8239万 | +1.33% |
| 02/20 | 3,125 | 3,125 | 3,110 | 3,110 | -0.32% | 4,400 | 112億1030万 | +0.75% |
| 02/19 | 3,100 | 3,150 | 3,100 | 3,120 | +1.13% | 3,600 | 112億4635万 | +1.13% |
| 02/16 | （IR情報）10:30 (開示事項の経過)海外子会社の設立に関するお知らせ |
| 02/16 | 3,090 | 3,090 | 3,075 | 3,085 | -0.16% | 3,200 | 111億2019万 | +0.06% |
| 02/15 | 3,165 | 3,165 | 3,065 | 3,090 | +0.82% | 9,100 | 111億3821万 | +0.23% |
| 02/14 | （IR情報）15:10 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 3,080 | 3,085 | 3,065 | 3,065 | -0.81% | 4,100 | 110億4809万 | -0.58% |
| 02/13 | 3,090 | 3,110 | 3,085 | 3,090 | -0.64% | 4,300 | 111億3821万 | +0.23% |
| 02/09 | 3,135 | 3,135 | 3,110 | 3,110 | -0.8% | 1,300 | 112億1030万 | +0.94% |
| 02/08 | 3,130 | 3,135 | 3,105 | 3,135 | +0.8% | 3,100 | 113億42万 | +1.82% |
| 02/07 | 3,120 | 3,130 | 3,105 | 3,110 | -0.32% | 1,500 | 112億1030万 | +1.17% |
| 02/06 | 3,105 | 3,120 | 3,105 | 3,120 | +0.65% | 4,100 | 112億4635万 | +1.63% |
| 02/05 | 3,095 | 3,105 | 3,095 | 3,100 | +0.65% | 3,800 | 111億7426万 | +0.85% |
| 02/02 | 3,105 | 3,105 | 3,080 | 3,080 | -0.65% | 3,700 | 111億216万 | +0.1% |
| 02/01 | 3,100 | 3,100 | 3,090 | 3,100 | +0.49% | 2,500 | 111億7426万 | +0.62% |
| 01/31 | 3,070 | 3,085 | 3,070 | 3,085 | +0.49% | 900 | 111億2019万 | -0.03% |
| 01/30 | 3,070 | 3,080 | 3,055 | 3,070 | 0% | 2,000 | 110億6612万 | -0.71% |
| 01/29 | 3,060 | 3,085 | 3,060 | 3,070 | +0.66% | 3,300 | 110億6612万 | -0.94% |
| 01/26 | 3,070 | 3,070 | 3,045 | 3,050 | -0.65% | 2,300 | 109億9403万 | -1.83% |
| 01/25 | 3,075 | 3,075 | 3,065 | 3,070 | +0.16% | 700 | 110億6612万 | -1.44% |
| 01/24 | 3,045 | 3,070 | 3,045 | 3,065 | +0.49% | 2,000 | 110億4809万 | -1.76% |
| 01/23 | 3,090 | 3,090 | 3,050 | 3,050 | -0.97% | 2,800 | 109億9403万 | -2.4% |
| 01/22 | 3,085 | 3,085 | 3,070 | 3,080 | -0.16% | 2,600 | 111億216万 | -1.63% |
| 01/19 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 1,100 | 111億2019万 | -1.69% |
| 01/18 | 3,065 | 3,100 | 3,060 | 3,100 | +1.14% | 4,600 | 111億7426万 | -1.43% |
| 01/17 | 3,080 | 3,095 | 3,060 | 3,065 | -0.49% | 2,200 | 110億4809万 | -2.79% |
| 01/16 | 3,100 | 3,100 | 3,055 | 3,080 | +0.82% | 5,100 | 111億216万 | -2.5% |
| 01/15 | 3,000 | 3,075 | 3,000 | 3,055 | -0.16% | 14,200 | 110億1205万 | -3.51% |
| 01/12 | 3,115 | 3,115 | 3,060 | 3,060 | -0.97% | 4,100 | 110億3007万 | -3.53% |
| 01/11 | 3,120 | 3,130 | 3,090 | 3,090 | -0.32% | 3,600 | 111億3821万 | -2.77% |
| 01/10 | 3,050 | 3,100 | 3,030 | 3,100 | +1.64% | 6,900 | 111億7426万 | -2.58% |
| 01/09 | 3,055 | 3,070 | 3,010 | 3,050 | +0.16% | 18,300 | 109億9403万 | -4.3% |
| 01/05 | 3,060 | 3,070 | 3,025 | 3,045 | -0.65% | 6,000 | 109億7600万 | -4.64% |
| 01/04 | 3,000 | 3,065 | 3,000 | 3,065 | +2.17% | 7,700 | 110億4809万 | -4.16% |
| 2023 |
| 12/29 | 3,015 | 3,040 | 3,000 | 3,000 | -0.66% | 9,900 | 108億1380万 | -6.34% |
| 12/28 | 2,950 | 3,035 | 2,949 | 3,020 | -5.92% | 36,500 | 108億8589万 | -5.92% |
| 12/27 | 3,170 | 3,230 | 3,150 | 3,210 | +1.1% | 18,100 | 115億7076万 | -0.12% |
| 12/26 | 3,175 | 3,180 | 3,150 | 3,175 | -0.31% | 14,700 | 114億4460万 | -1.09% |
| 12/25 | 3,220 | 3,260 | 3,165 | 3,185 | -0.93% | 22,300 | 114億8065万 | -0.69% |
| 12/22 | （IR情報）15:10 海外子会社の設立に関するお知らせ |
| 12/22 | 3,255 | 3,265 | 3,215 | 3,215 | -1.08% | 8,000 | 115億8878万 | +0.34% |
| 12/21 | 3,265 | 3,265 | 3,220 | 3,250 | 0% | 7,300 | 117億1495万 | +1.59% |
| 12/20 | 3,250 | 3,280 | 3,245 | 3,250 | -0.31% | 7,100 | 117億1495万 | +1.75% |
| 12/19 | 3,245 | 3,260 | 3,195 | 3,260 | +0.62% | 5,700 | 117億5099万 | +2.23% |
| 12/18 | 3,210 | 3,240 | 3,200 | 3,240 | +1.09% | 7,500 | 116億7890万 | +1.82% |
| 12/15 | 3,180 | 3,235 | 3,165 | 3,205 | +0.31% | 6,600 | 115億5274万 | +0.91% |
| 12/14 | （IR情報）15:30 当社取締役会の実効性評価結果の概要に関するお知らせ |
| 12/14 | 3,185 | 3,225 | 3,185 | 3,195 | +0.31% | 7,100 | 115億1669万 | +0.69% |
| 12/13 | 3,270 | 3,270 | 3,185 | 3,185 | -2.45% | 13,300 | 114億8065万 | +0.44% |
| 12/12 | 3,295 | 3,295 | 3,265 | 3,265 | -0.15% | 4,000 | 117億6901万 | +3.06% |
| 12/11 | 3,335 | 3,335 | 3,255 | 3,270 | -0.61% | 4,100 | 117億8704万 | +3.42% |
| 12/08 | 3,240 | 3,290 | 3,230 | 3,290 | +2.17% | 11,100 | 118億5913万 | +4.31% |
| 12/07 | 3,250 | 3,250 | 3,220 | 3,220 | -1.23% | 4,500 | 116億681万 | +2.35% |
| 12/06 | 3,190 | 3,260 | 3,190 | 3,260 | +1.72% | 10,600 | 117億5099万 | +3.85% |
| 12/05 | 3,180 | 3,215 | 3,180 | 3,205 | +0.16% | 4,000 | 115億5274万 | +2.36% |
| 12/04 | 3,200 | 3,210 | 3,180 | 3,200 | 0% | 4,900 | 115億3472万 | +2.4% |
| 12/01 | 3,205 | 3,205 | 3,180 | 3,200 | -0.31% | 2,900 | 115億3472万 | +2.53% |
| 11/30 | 3,200 | 3,210 | 3,195 | 3,210 | +0.31% | 4,200 | 115億7076万 | +2.98% |
| 11/29 | 3,220 | 3,220 | 3,185 | 3,200 | +0.47% | 7,900 | 115億3472万 | +2.83% |
| 11/28 | 3,185 | 3,200 | 3,180 | 3,185 | +0.31% | 2,000 | 114億8065万 | +2.48% |
| 11/27 | 3,170 | 3,175 | 3,160 | 3,175 | +0.16% | 3,300 | 114億4460万 | +2.25% |
