| 2024 |
| 09/19 | 4,660 | 4,700 | 4,625 | 4,645 | +1.09% | 5,600 | 562億450万 | +4.03% |
| 09/18 | 4,600 | 4,620 | 4,555 | 4,595 | +2.11% | 6,200 | 555億9950万 | +2.96% |
| 09/17 | 4,555 | 4,575 | 4,455 | 4,500 | +1.24% | 7,900 | 544億5000万 | +0.94% |
| 09/13 | 4,450 | 4,505 | 4,425 | 4,445 | -0.22% | 3,300 | 537億8450万 | -0.11% |
| 09/12 | 4,455 | 4,485 | 4,405 | 4,455 | +1.6% | 2,700 | 539億550万 | +0.34% |
| 09/11 | 4,405 | 4,460 | 4,380 | 4,385 | -0.45% | 6,200 | 530億5850万 | -0.97% |
| 09/10 | 4,425 | 4,520 | 4,390 | 4,405 | -0.45% | 5,300 | 533億50万 | -0.18% |
| 09/09 | 4,305 | 4,460 | 4,300 | 4,425 | +1.14% | 3,100 | 535億4250万 | +0.71% |
| 09/06 | 4,540 | 4,540 | 4,370 | 4,375 | -2.13% | 7,300 | 529億3750万 | -0.55% |
| 09/05 | 4,510 | 4,510 | 4,430 | 4,470 | +0.68% | 2,600 | 540億8700万 | +1.25% |
| 09/04 | 4,415 | 4,625 | 4,415 | 4,440 | -2.42% | 5,000 | 537億2400万 | +0.27% |
| 09/03 | 4,550 | 4,600 | 4,485 | 4,550 | +1.45% | 2,600 | 550億5500万 | +2.39% |
| 09/02 | 4,500 | 4,520 | 4,485 | 4,485 | +0.34% | 5,600 | 542億6850万 | +0.61% |
| 08/30 | 4,355 | 4,550 | 4,355 | 4,470 | +1.82% | 7,500 | 540億8700万 | +0.02% |
| 08/29 | 4,400 | 4,435 | 4,355 | 4,390 | +0.34% | 2,500 | 531億1900万 | -2.07% |
| 08/28 | 4,305 | 4,440 | 4,300 | 4,375 | +0.69% | 8,500 | 529億3750万 | -2.86% |
| 08/27 | 4,305 | 4,400 | 4,305 | 4,345 | +0.12% | 6,400 | 525億7450万 | -4.02% |
| 08/26 | 4,385 | 4,415 | 4,315 | 4,340 | -1.03% | 8,400 | 525億1400万 | -4.62% |
| 08/23 | （IR情報）15:30 譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 08/23 | 4,410 | 4,420 | 4,350 | 4,385 | -0.57% | 4,700 | 530億5850万 | -4.13% |
| 08/22 | 4,460 | 4,460 | 4,405 | 4,410 | -1.78% | 4,600 | 533億6100万 | -4.07% |
| 08/21 | 4,460 | 4,490 | 4,450 | 4,490 | -0.33% | 1,000 | 543億2900万 | -2.9% |
| 08/20 | 4,500 | 4,550 | 4,450 | 4,505 | +0.11% | 1,700 | 545億1050万 | -2.99% |
| 08/19 | 4,590 | 4,590 | 4,450 | 4,500 | -2.6% | 7,800 | 544億5000万 | -3.47% |
| 08/16 | 4,665 | 4,745 | 4,560 | 4,620 | +0.22% | 4,800 | 559億200万 | -1.28% |
| 08/15 | 4,625 | 4,625 | 4,550 | 4,610 | +0.22% | 3,400 | 557億8100万 | -1.81% |
| 08/14 | 4,515 | 4,600 | 4,505 | 4,600 | +2.68% | 4,700 | 556億6000万 | -2.38% |
| 08/13 | 4,425 | 4,515 | 4,300 | 4,480 | +4.55% | 5,600 | 542億800万 | -5.21% |
| 08/09 | 4,155 | 4,365 | 4,155 | 4,285 | +1.9% | 13,800 | 518億4850万 | -9.71% |
| 08/08 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 4,180 | 4,305 | 4,140 | 4,205 | +1.33% | 7,400 | 508億8050万 | -11.94% |
| 08/07 | 3,940 | 4,300 | 3,940 | 4,150 | +3.62% | 11,600 | 502億1500万 | -13.67% |
| 08/06 | 4,005 | 4,300 | 4,005 | 4,005 | +1.78% | 6,800 | 484億6050万 | -17.27% |
| 08/05 | 4,070 | 4,365 | 3,870 | 3,935 | -13.71% | 24,600 | 476億1350万 | -19.4% |
| 08/02 | 4,570 | 4,640 | 4,500 | 4,560 | -4.3% | 11,700 | 551億7600万 | -7.43% |
| 08/01 | 4,810 | 4,820 | 4,750 | 4,765 | -0.94% | 15,000 | 576億5650万 | -3.64% |
| 07/31 | 4,790 | 4,840 | 4,790 | 4,810 | -0.52% | 1,700 | 582億100万 | -3.02% |
| 07/30 | 4,915 | 4,935 | 4,835 | 4,835 | -1.12% | 2,600 | 585億350万 | -2.62% |
| 07/29 | 4,815 | 4,930 | 4,815 | 4,890 | +2.62% | 6,800 | 591億6900万 | -1.57% |
| 07/26 | 4,805 | 4,815 | 4,750 | 4,765 | -0.94% | 4,500 | 576億5650万 | -4.05% |
| 07/25 | 4,920 | 4,920 | 4,750 | 4,810 | -2.14% | 10,500 | 582億100万 | -3.24% |
| 07/24 | 4,995 | 4,995 | 4,900 | 4,915 | -0.81% | 5,300 | 594億7150万 | -1.23% |
| 07/23 | （IR情報）15:00 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 07/23 | 4,965 | 4,980 | 4,900 | 4,955 | +0.71% | 5,600 | 599億5550万 | -0.26% |
| 07/22 | 4,955 | 4,955 | 4,905 | 4,920 | -0.51% | 3,200 | 595億3200万 | -0.75% |
| 07/19 | 4,965 | 4,995 | 4,930 | 4,945 | -0.4% | 2,300 | 598億3450万 | -0.08% |
| 07/18 | 5,050 | 5,060 | 4,955 | 4,965 | -2.26% | 6,500 | 600億7650万 | +0.51% |
| 07/17 | 5,030 | 5,100 | 4,995 | 5,080 | +1.6% | 11,800 | 614億6800万 | +3.02% |
| 07/16 | 4,940 | 5,050 | 4,915 | 5,000 | +1.21% | 9,100 | 605億 | +1.61% |
| 07/12 | 4,950 | 4,985 | 4,925 | 4,940 | -0.4% | 4,300 | 597億7400万 | +0.63% |
| 07/11 | 5,010 | 5,030 | 4,950 | 4,960 | -0.8% | 4,100 | 600億1600万 | +1.27% |
| 07/10 | 5,090 | 5,090 | 4,975 | 5,000 | -0.6% | 8,800 | 605億 | +2.31% |
| 07/09 | 4,980 | 5,030 | 4,960 | 5,030 | +1.62% | 3,400 | 608億6300万 | +3.2% |
| 07/08 | 4,995 | 4,995 | 4,930 | 4,950 | -0.4% | 5,100 | 598億9500万 | +1.87% |
| 07/05 | 5,020 | 5,040 | 4,910 | 4,970 | -1% | 6,900 | 601億3700万 | +2.43% |
| 07/04 | 5,000 | 5,040 | 5,000 | 5,020 | +0.4% | 5,600 | 607億4200万 | +3.83% |
| 07/03 | 4,990 | 5,010 | 4,940 | 5,000 | +0.2% | 4,500 | 605億 | +3.82% |
| 07/02 | 5,040 | 5,040 | 4,985 | 4,990 | -0.99% | 6,000 | 603億7900万 | +4.02% |
| 07/01 | 5,040 | 5,050 | 4,970 | 5,040 | +0.2% | 4,900 | 609億8400万 | +5.4% |
| 06/28 | 5,090 | 5,090 | 5,030 | 5,030 | -0.4% | 2,800 | 608億6300万 | +5.52% |
| 06/27 | 5,080 | 5,160 | 5,040 | 5,050 | -1.75% | 14,100 | 611億500万 | +6.23% |
| 06/26 | 4,975 | 5,170 | 4,960 | 5,140 | +4.26% | 16,800 | 621億9400万 | +8.44% |
| 06/25 | （IR情報）15:00 人事異動に関するお知らせ |
| 06/25 | 4,935 | 4,990 | 4,920 | 4,930 | +0.51% | 5,200 | 596億5300万 | +4.32% |
| 06/24 | （5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（5.67%）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（0.81%）ダルトンインベストメンツインク(Dalton Investme…（0.16%） |
| 06/24 | 4,895 | 4,925 | 4,850 | 4,905 | +1.13% | 3,600 | 593億5050万 | +4.01% |
| 06/21 | 4,890 | 4,940 | 4,850 | 4,850 | -0.72% | 4,900 | 586億8500万 | +2.95% |
| 06/20 | 4,980 | 4,980 | 4,865 | 4,885 | -1.01% | 6,700 | 591億850万 | +3.74% |
| 06/19 | 4,895 | 5,200 | 4,880 | 4,935 | +4.67% | 35,300 | 597億1350万 | +4.89% |
| 06/18 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（0.78%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（4.47%）ダルトンインベストメンツインク(Dalton Investme…（0.03%） |
| 06/18 | 4,655 | 4,715 | 4,650 | 4,715 | +0.64% | 2,800 | 570億5150万 | +0.43% |
| 06/17 | 4,700 | 4,720 | 4,685 | 4,685 | -0.74% | 1,900 | 566億8850万 | -0.19% |
| 06/14 | 4,680 | 4,765 | 4,650 | 4,720 | +0.43% | 2,100 | 571億1200万 | +0.7% |
| 06/13 | 4,750 | 4,775 | 4,690 | 4,700 | -1.16% | 4,300 | 568億7000万 | +0.56% |
| 06/12 | 4,815 | 4,820 | 4,745 | 4,755 | -1.35% | 4,500 | 575億3550万 | +1.8% |
| 06/11 | 4,715 | 4,835 | 4,700 | 4,820 | +2.23% | 10,600 | 583億2200万 | +3.34% |
| 06/10 | 4,675 | 4,765 | 4,675 | 4,715 | +1.18% | 3,600 | 570億5150万 | +1.29% |
| 06/07 | 4,745 | 4,745 | 4,660 | 4,660 | -0.32% | 2,300 | 563億8600万 | +0.15% |
| 06/06 | 4,740 | 4,760 | 4,625 | 4,675 | +0.11% | 7,900 | 565億6750万 | +0.54% |
| 06/05 | 4,665 | 4,735 | 4,660 | 4,670 | 0% | 5,400 | 565億700万 | +0.43% |
| 06/04 | 4,760 | 4,795 | 4,650 | 4,670 | -1.89% | 8,700 | 565億700万 | +0.56% |
| 06/03 | 4,565 | 4,785 | 4,565 | 4,760 | +4.39% | 14,700 | 575億9600万 | +2.61% |
| 05/31 | 4,530 | 4,615 | 4,500 | 4,560 | +0.55% | 3,500 | 551億7600万 | -1.6% |
| 05/30 | 4,500 | 4,570 | 4,480 | 4,535 | +0.11% | 5,200 | 548億7350万 | -2.18% |
| 05/29 | 4,610 | 4,640 | 4,515 | 4,530 | -1.74% | 13,300 | 548億1300万 | -2.39% |
| 05/28 | 4,660 | 4,700 | 4,610 | 4,610 | -1.28% | 5,700 | 557億8100万 | -0.65% |
| 05/27 | 4,710 | 4,725 | 4,665 | 4,670 | -0.85% | 4,700 | 565億700万 | +0.65% |
| 05/24 | 4,715 | 4,750 | 4,695 | 4,710 | +0.32% | 4,400 | 569億9100万 | +1.49% |
| 05/23 | 4,780 | 4,780 | 4,665 | 4,695 | -1.78% | 9,700 | 568億950万 | +1.16% |
| 05/22 | 4,675 | 4,800 | 4,675 | 4,780 | +2.14% | 6,700 | 578億3800万 | +2.84% |
| 05/21 | 4,850 | 4,850 | 4,660 | 4,680 | -2.5% | 7,500 | 566億2800万 | +0.62% |
| 05/20 | 4,800 | 4,885 | 4,800 | 4,800 | 0% | 4,400 | 580億8000万 | +3.03% |
| 05/17 | 4,790 | 4,890 | 4,730 | 4,800 | +0.42% | 10,400 | 580億8000万 | +2.89% |
| 05/16 | 4,690 | 4,780 | 4,625 | 4,780 | +1.92% | 7,200 | 578億3800万 | +2.29% |
| 05/15 | 4,690 | 4,785 | 4,680 | 4,690 | +0.11% | 8,600 | 567億4900万 | +0.17% |
| 05/14 | （IR情報）13:50 (訂正)「剰余金の配当(増配)に関するお知らせ」の一部訂正について |
| 05/14 | 4,700 | 4,750 | 4,520 | 4,685 | +4.11% | 35,800 | 566億8850万 | -0.02% |
| 05/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/13 | 4,460 | 4,500 | 4,380 | 4,500 | +2.16% | 16,300 | 544億5000万 | -4.13% |
| 05/10 | 4,575 | 4,575 | 4,400 | 4,405 | -4.55% | 18,400 | 533億50万 | -6.48% |
| 05/09 | 4,575 | 4,650 | 4,575 | 4,615 | +0.76% | 5,600 | 558億4150万 | -2.43% |
| 05/08 | 4,610 | 4,610 | 4,550 | 4,580 | -0.65% | 5,500 | 554億1800万 | -3.42% |
| 05/07 | 4,650 | 4,650 | 4,600 | 4,610 | -0.86% | 4,100 | 557億8100万 | -3.21% |
| 05/02 | 4,655 | 4,655 | 4,580 | 4,650 | +1.2% | 2,600 | 562億6500万 | -2.74% |
| 05/01 | 4,700 | 4,700 | 4,560 | 4,595 | -1.82% | 8,700 | 555億9950万 | -4.37% |
| 04/30 | 4,500 | 4,680 | 4,455 | 4,680 | +3.88% | 16,600 | 566億2800万 | -3.19% |
| 04/26 | 4,510 | 4,585 | 4,465 | 4,505 | -0.77% | 12,100 | 545億1050万 | -7.27% |
| 04/25 | 4,650 | 4,650 | 4,505 | 4,540 | -2.37% | 13,300 | 549億3400万 | -7.16% |
