| 2021 |
| 04/23 | 1,223 | 1,247 | 1,189 | 1,193 | -2.45% | 73,800 | 726億6276万 | -6.5% |
| 04/22 | 1,200 | 1,223 | 1,191 | 1,223 | +4.09% | 101,900 | 744億8999万 | -4.68% |
| 04/21 | 1,196 | 1,196 | 1,169 | 1,175 | -3.29% | 61,300 | 715億6642万 | -8.84% |
| 04/20 | 1,221 | 1,224 | 1,201 | 1,215 | -1.22% | 56,300 | 740億273万 | -6.32% |
| 04/19 | 1,218 | 1,239 | 1,218 | 1,230 | +0.49% | 44,100 | 749億1634万 | -5.6% |
| 04/16 | 1,241 | 1,241 | 1,207 | 1,224 | -1.53% | 61,200 | 745億5090万 | -6.42% |
| 04/15 | 1,248 | 1,259 | 1,230 | 1,243 | -0.48% | 51,700 | 757億814万 | -5.33% |
| 04/14 | 1,255 | 1,255 | 1,221 | 1,249 | -1.5% | 56,900 | 760億7359万 | -5.16% |
| 04/13 | 1,266 | 1,277 | 1,254 | 1,268 | -0.86% | 78,200 | 772億3083万 | -3.94% |
| 04/12 | 1,280 | 1,290 | 1,267 | 1,279 | 0% | 46,100 | 779億81万 | -3.25% |
| 04/09 | 1,298 | 1,303 | 1,273 | 1,279 | -1.84% | 75,800 | 779億81万 | -3.33% |
| 04/08 | 1,292 | 1,325 | 1,292 | 1,303 | +1.64% | 84,000 | 793億6260万 | -1.51% |
| 04/07 | 1,294 | 1,294 | 1,267 | 1,282 | -1% | 105,800 | 780億8354万 | -3.03% |
| 04/06 | 1,313 | 1,313 | 1,285 | 1,295 | -0.38% | 35,500 | 788億7534万 | -1.97% |
| 04/05 | 1,298 | 1,309 | 1,281 | 1,300 | -0.46% | 45,200 | 791億7987万 | -1.52% |
| 04/02 | 1,307 | 1,315 | 1,300 | 1,306 | +0.38% | 19,600 | 795億4532万 | -0.91% |
| 04/01 | 1,313 | 1,323 | 1,293 | 1,301 | +1.4% | 43,700 | 792億4078万 | -1.06% |
| 03/31 | 1,307 | 1,319 | 1,283 | 1,283 | -2.14% | 64,500 | 781億4444万 | -2.36% |
| 03/30 | 1,300 | 1,314 | 1,273 | 1,311 | -0.23% | 26,800 | 798億4986万 | -0.15% |
| 03/29 | 1,322 | 1,326 | 1,294 | 1,314 | -0.83% | 91,600 | 800億3258万 | +0.23% |
| 03/26 | 1,321 | 1,339 | 1,306 | 1,325 | +0.3% | 56,200 | 807億256万 | +1.3% |
| 03/25 | 1,290 | 1,331 | 1,290 | 1,321 | +1.93% | 34,500 | 804億5893万 | +1.07% |
| 03/24 | 1,326 | 1,326 | 1,283 | 1,296 | -3.57% | 51,000 | 789億3624万 | -0.84% |
| 03/23 | 1,365 | 1,366 | 1,340 | 1,344 | -0.52% | 61,400 | 818億5981万 | +2.75% |
| 03/22 | 1,370 | 1,370 | 1,341 | 1,351 | -1.39% | 81,800 | 822億8616万 | +3.45% |
| 03/19 | 1,360 | 1,380 | 1,357 | 1,370 | +0.51% | 95,100 | 834億4341万 | +5.06% |
| 03/18 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/18 | 1,385 | 1,385 | 1,361 | 1,363 | -0.22% | 39,100 | 830億1705万 | +4.69% |
| 03/17 | 1,374 | 1,374 | 1,343 | 1,366 | -0.58% | 20,900 | 831億9978万 | +5% |
| 03/16 | 1,359 | 1,385 | 1,355 | 1,374 | +1.78% | 44,700 | 836億8704万 | +5.69% |
| 03/15 | 1,340 | 1,353 | 1,320 | 1,350 | +0.6% | 44,300 | 822億2525万 | +3.77% |
| 03/12 | 1,340 | 1,346 | 1,314 | 1,342 | -0.3% | 48,800 | 817億3799万 | +3.07% |
| 03/11 | 1,338 | 1,358 | 1,328 | 1,346 | +1.2% | 70,800 | 819億8162万 | +3.22% |
| 03/10 | 1,343 | 1,343 | 1,300 | 1,330 | +0.08% | 59,100 | 810億710万 | +1.92% |
| 03/09 | 1,320 | 1,348 | 1,308 | 1,329 | +2.23% | 62,700 | 809億4619万 | +1.84% |
| 03/08 | 1,290 | 1,317 | 1,288 | 1,300 | +2.04% | 85,900 | 791億7987万 | -0.31% |
| 03/05 | 1,255 | 1,277 | 1,243 | 1,274 | +0.39% | 101,600 | 775億9628万 | -2.23% |
| 03/04 | 1,263 | 1,279 | 1,260 | 1,269 | 0% | 55,100 | 772億9174万 | -2.53% |
| 03/03 | （5%ルール）日本バリュー・インベスターズ（4.01%） |
| 03/03 | 1,250 | 1,269 | 1,250 | 1,269 | +0.95% | 61,700 | 772億9174万 | -2.46% |
| 03/02 | 1,282 | 1,282 | 1,239 | 1,257 | -0.16% | 47,200 | 765億6085万 | -3.23% |
| 03/01 | 1,240 | 1,266 | 1,225 | 1,259 | +1.53% | 67,800 | 766億8266万 | -3% |
| 02/26 | 1,260 | 1,273 | 1,240 | 1,240 | -1.59% | 70,300 | 755億2542万 | -4.39% |
| 02/25 | 1,275 | 1,292 | 1,248 | 1,260 | +0.4% | 66,400 | 767億4357万 | -2.85% |
| 02/24 | 1,275 | 1,300 | 1,255 | 1,255 | -0.79% | 73,800 | 764億3903万 | -3.16% |
| 02/22 | 1,259 | 1,288 | 1,233 | 1,265 | +0.72% | 66,000 | 770億4811万 | -2.32% |
| 02/19 | 1,271 | 1,275 | 1,239 | 1,256 | -1.64% | 61,600 | 764億9994万 | -2.79% |
| 02/18 | 1,329 | 1,329 | 1,277 | 1,277 | -4.06% | 29,900 | 777億7900万 | -1.08% |
| 02/17 | 1,310 | 1,340 | 1,310 | 1,331 | +0.6% | 90,400 | 810億6801万 | +3.34% |
| 02/16 | 1,302 | 1,328 | 1,279 | 1,323 | +1.53% | 50,400 | 805億8075万 | +3.12% |
| 02/15 | 1,283 | 1,308 | 1,273 | 1,303 | -0.08% | 69,200 | 793億6260万 | +1.88% |
| 02/12 | （IR情報）15:00 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 02/12 | 1,318 | 1,329 | 1,283 | 1,304 | -1.14% | 95,300 | 794億2350万 | +2.27% |
| 02/10 | 1,308 | 1,332 | 1,306 | 1,319 | -0.45% | 93,700 | 803億3712万 | +3.78% |
| 02/09 | 1,325 | 1,360 | 1,292 | 1,325 | -2% | 147,700 | 807億256万 | +4.83% |
| 02/08 | （IR情報）14:00 2021年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/08 | 1,368 | 1,370 | 1,316 | 1,352 | -2.73% | 156,100 | 823億4707万 | +7.56% |
| 02/05 | 1,395 | 1,407 | 1,361 | 1,390 | +0.87% | 41,600 | 846億6156万 | +11.29% |
| 02/04 | 1,386 | 1,400 | 1,340 | 1,378 | -1.5% | 97,200 | 839億3067万 | +10.95% |
| 02/03 | 1,370 | 1,452 | 1,370 | 1,399 | +3.4% | 73,700 | 852億973万 | +13.37% |
| 02/02 | 1,341 | 1,383 | 1,323 | 1,353 | +0.59% | 66,200 | 824億798万 | +10.54% |
| 02/01 | 1,293 | 1,353 | 1,293 | 1,345 | +4.43% | 87,500 | 819億2072万 | +10.61% |
| 01/29 | 1,281 | 1,316 | 1,281 | 1,288 | +0.94% | 87,100 | 784億4898万 | +6.8% |
| 01/28 | （IR情報）15:30 アルプスアルパイン株式会社との資本業務提携、及び同社を割当予定先とする第三者割当による自己株式の処分に関するお知らせ |
| 01/28 | 1,233 | 1,279 | 1,221 | 1,276 | +1.03% | 47,700 | 777億1809万 | +6.24% |
| 01/27 | 1,231 | 1,263 | 1,223 | 1,263 | +2.6% | 49,900 | 769億2629万 | +5.51% |
| 01/26 | 1,250 | 1,250 | 1,225 | 1,231 | +0.16% | 23,700 | 749億7725万 | +3.1% |
| 01/25 | 1,237 | 1,252 | 1,229 | 1,229 | -0.41% | 29,400 | 748億5543万 | +2.93% |
| 01/22 | 1,255 | 1,255 | 1,227 | 1,234 | -0.48% | 56,400 | 751億5997万 | +3.18% |
| 01/21 | 1,232 | 1,254 | 1,228 | 1,240 | +0.57% | 46,300 | 755億2542万 | +3.77% |
| 01/20 | 1,217 | 1,248 | 1,206 | 1,233 | -0.64% | 63,100 | 750億9906万 | +3.27% |
| 01/19 | 1,229 | 1,252 | 1,204 | 1,241 | +2.73% | 68,900 | 755億8633万 | +4.2% |
| 01/18 | 1,206 | 1,212 | 1,177 | 1,208 | -0.49% | 47,700 | 735億7637万 | +1.68% |
| 01/15 | 1,218 | 1,244 | 1,212 | 1,214 | +0.58% | 80,100 | 739億4182万 | +2.19% |
| 01/14 | 1,208 | 1,237 | 1,192 | 1,207 | -1.07% | 90,900 | 735億1547万 | +1.77% |
| 01/13 | 1,209 | 1,220 | 1,182 | 1,220 | +0.99% | 91,200 | 743億727万 | +2.95% |
| 01/12 | 1,219 | 1,227 | 1,202 | 1,208 | -0.33% | 82,600 | 735億7637万 | +2.11% |
| 01/08 | 1,190 | 1,221 | 1,190 | 1,212 | +0.41% | 113,800 | 738億2000万 | +2.54% |
| 01/07 | 1,207 | 1,222 | 1,180 | 1,207 | +0.84% | 116,700 | 735億1547万 | +2.37% |
| 01/06 | 1,159 | 1,202 | 1,151 | 1,197 | +4% | 183,100 | 729億639万 | +1.87% |
| 01/05 | 1,143 | 1,171 | 1,130 | 1,151 | +0.7% | 75,600 | 701億464万 | -1.71% |
| 01/04 | 1,181 | 1,181 | 1,134 | 1,143 | -2.06% | 38,200 | 696億1738万 | -2.31% |
| 2020 |
| 12/30 | 1,190 | 1,190 | 1,161 | 1,167 | -2.34% | 58,700 | 710億7916万 | -0.17% |
| 12/29 | 1,190 | 1,207 | 1,172 | 1,195 | +0.5% | 35,300 | 727億8458万 | +2.22% |
| 12/28 | 1,169 | 1,194 | 1,155 | 1,189 | +2.5% | 75,800 | 724億1913万 | +1.97% |
| 12/25 | 1,134 | 1,161 | 1,134 | 1,160 | +2.65% | 25,500 | 706億5281万 | -0.17% |
| 12/24 | 1,120 | 1,135 | 1,110 | 1,130 | +0.98% | 28,200 | 688億2558万 | -2.67% |
| 12/23 | 1,157 | 1,157 | 1,114 | 1,119 | -2.7% | 57,600 | 681億5560万 | -3.53% |
| 12/22 | 1,170 | 1,185 | 1,144 | 1,150 | -2.62% | 52,700 | 700億4373万 | -1.03% |
| 12/21 | （5%ルール）ティー・ロウ・プライス・ジャパン（10.36%） |
| 12/21 | （5%ルール）ティー・ロウ・プライス・ジャパン（10.72%） |
| 12/21 | 1,178 | 1,185 | 1,158 | 1,181 | +0.25% | 91,800 | 719億3187万 | +1.55% |
| 12/18 | 1,211 | 1,217 | 1,158 | 1,178 | -4.92% | 173,100 | 717億4915万 | +1.46% |
| 12/17 | 1,319 | 1,328 | 1,212 | 1,239 | -3.8% | 163,000 | 754億6451万 | +6.72% |
| 12/16 | 1,248 | 1,291 | 1,232 | 1,288 | +7.07% | 205,400 | 784億4898万 | +11.03% |
| 12/15 | 1,197 | 1,231 | 1,189 | 1,203 | +0.33% | 89,200 | 732億7184万 | +4.07% |
| 12/14 | 1,169 | 1,199 | 1,155 | 1,199 | +1.61% | 78,500 | 730億2821万 | +3.81% |
| 12/11 | 1,200 | 1,200 | 1,170 | 1,180 | +1.29% | 108,100 | 718億7096万 | +2.25% |
| 12/10 | 1,180 | 1,193 | 1,164 | 1,165 | -2.1% | 45,200 | 709億5735万 | +1.13% |
| 12/09 | 1,176 | 1,195 | 1,171 | 1,190 | +0.76% | 55,400 | 724億8004万 | +3.3% |
| 12/08 | 1,173 | 1,185 | 1,155 | 1,181 | +0.08% | 52,700 | 719億3187万 | +2.52% |
| 12/07 | 1,186 | 1,189 | 1,171 | 1,180 | +0.43% | 73,600 | 718億7096万 | +2.52% |
| 12/04 | 1,158 | 1,184 | 1,141 | 1,175 | +1.29% | 88,100 | 715億6642万 | +2% |
| 12/03 | 1,136 | 1,169 | 1,127 | 1,160 | +2.11% | 50,600 | 706億5281万 | +0.61% |
| 12/02 | 1,124 | 1,143 | 1,108 | 1,136 | +2.07% | 42,100 | 691億9103万 | -1.73% |
| 12/01 | 1,111 | 1,122 | 1,090 | 1,113 | +0.54% | 47,200 | 677億9015万 | -3.97% |
| 11/30 | 1,118 | 1,128 | 1,102 | 1,107 | -0.98% | 120,000 | 674億2471万 | -4.82% |
