| 2024 |
| 04/19 | 4,360 | 4,380 | 4,275 | 4,330 | -1.03% | 79,200 | 1989億3309万 | -1.88% |
| 04/18 | 4,260 | 4,395 | 4,260 | 4,375 | +2.82% | 71,900 | 2010億52万 | -0.88% |
| 04/17 | 4,330 | 4,330 | 4,235 | 4,255 | -1.62% | 88,700 | 1954億8737万 | -3.6% |
| 04/16 | 4,420 | 4,470 | 4,325 | 4,325 | -3.03% | 79,900 | 1987億337万 | -2.08% |
| 04/15 | 4,390 | 4,460 | 4,350 | 4,460 | +0.79% | 66,400 | 2049億568万 | +0.93% |
| 04/12 | 4,390 | 4,425 | 4,370 | 4,425 | +0.91% | 70,300 | 2032億9767万 | +0.11% |
| 04/11 | 4,305 | 4,385 | 4,300 | 4,385 | +0.92% | 58,400 | 2014億5995万 | -0.79% |
| 04/10 | 4,340 | 4,365 | 4,315 | 4,345 | +0.12% | 56,200 | 1996億2223万 | -1.65% |
| 04/09 | 4,360 | 4,370 | 4,305 | 4,340 | 0% | 68,600 | 1993億9252万 | -1.77% |
| 04/08 | 4,320 | 4,360 | 4,295 | 4,340 | +0.58% | 61,500 | 1993億9252万 | -1.74% |
| 04/05 | 4,260 | 4,315 | 4,235 | 4,315 | -0.69% | 82,500 | 1982億4395万 | -2.31% |
| 04/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 227,000株（0.49%）-0.09%義務消失 |
| 04/04 | 4,340 | 4,370 | 4,315 | 4,345 | +0.93% | 72,500 | 1996億2223万 | -1.63% |
| 04/03 | 4,240 | 4,360 | 4,225 | 4,305 | +0.94% | 86,000 | 1977億8452万 | -2.51% |
| 04/02 | 4,345 | 4,365 | 4,225 | 4,265 | -1.84% | 127,200 | 1959億4680万 | -3.38% |
| 04/01 | （IR情報）15:00 「第三次中期経営計画」の策定について |
| 04/01 | 4,470 | 4,475 | 4,345 | 4,345 | -2.58% | 83,100 | 1996億2223万 | -1.52% |
| 03/29 | 4,425 | 4,470 | 4,405 | 4,460 | +0.45% | 102,600 | 2049億568万 | +1.23% |
| 03/28 | 4,520 | 4,550 | 4,435 | 4,440 | -3.79% | 112,300 | 2039億8682万 | +1% |
| 03/27 | 4,625 | 4,655 | 4,585 | 4,615 | +1.1% | 119,600 | 2120億2684万 | +5.2% |
| 03/26 | 4,615 | 4,615 | 4,555 | 4,565 | -0.22% | 59,400 | 2097億2969万 | +4.37% |
| 03/25 | 4,670 | 4,670 | 4,550 | 4,575 | -2.03% | 92,000 | 2101億8912万 | +4.98% |
| 03/22 | 4,615 | 4,690 | 4,555 | 4,670 | +1.63% | 116,300 | 2145億5370万 | +7.73% |
| 03/21 | 4,445 | 4,605 | 4,415 | 4,595 | +4.55% | 143,100 | 2111億798万 | +6.61% |
| 03/19 | 4,405 | 4,445 | 4,370 | 4,395 | -0.68% | 112,700 | 2019億1938万 | +2.52% |
| 03/18 | 4,490 | 4,490 | 4,420 | 4,425 | 0% | 89,100 | 2032億9767万 | +3.65% |
| 03/15 | 4,350 | 4,435 | 4,340 | 4,425 | +1.72% | 108,500 | 2032億9767万 | +4.09% |
| 03/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 270,188株（0.58%）-0.02% |
| 03/14 | 4,360 | 4,390 | 4,325 | 4,350 | -0.57% | 64,200 | 1998億5195万 | +2.69% |
| 03/13 | 4,420 | 4,440 | 4,315 | 4,375 | +0.57% | 88,000 | 2010億52万 | +3.6% |
| 03/12 | （自社株買い）取締役会(2024年1月26日)での決議状況(取得期間2024年2月15日～2024年3月22日) |
| 03/12 | 4,340 | 4,365 | 4,255 | 4,350 | -0.23% | 88,800 | 1998億5195万 | +3.25% |
| 03/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 278,127株（0.6%）+0.08% |
| 03/11 | 4,495 | 4,500 | 4,295 | 4,360 | -3% | 151,500 | 2003億1138万 | +3.78% |
| 03/08 | 4,440 | 4,595 | 4,405 | 4,495 | +1.47% | 152,500 | 2065億1368万 | +7.28% |
| 03/07 | 4,360 | 4,440 | 4,350 | 4,430 | +2.43% | 110,200 | 2035億2739万 | +6.11% |
| 03/06 | 4,345 | 4,360 | 4,305 | 4,325 | -0.35% | 91,500 | 1987億337万 | +3.97% |
| 03/05 | 4,325 | 4,355 | 4,290 | 4,340 | +0.7% | 66,900 | 1993億9252万 | +4.5% |
| 03/04 | 4,370 | 4,370 | 4,270 | 4,310 | -1.15% | 113,400 | 1980億1423万 | +4.11% |
| 03/01 | 4,295 | 4,370 | 4,295 | 4,360 | +1.16% | 75,200 | 2003億1138万 | +5.57% |
| 02/29 | 4,325 | 4,355 | 4,295 | 4,310 | -0.12% | 107,400 | 1980億1423万 | +4.69% |
| 02/28 | 4,290 | 4,380 | 4,270 | 4,315 | +1.29% | 119,100 | 1982億4395万 | +5.19% |
| 02/27 | 4,210 | 4,315 | 4,210 | 4,260 | +1.19% | 109,000 | 1957億1708万 | +4.21% |
| 02/26 | 4,200 | 4,240 | 4,175 | 4,210 | +0.6% | 83,200 | 1934億1993万 | +3.34% |
| 02/22 | 4,215 | 4,260 | 4,160 | 4,185 | -0.71% | 104,200 | 1922億7136万 | +2.98% |
| 02/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 242,589株（0.52%）再IN |
| 02/21 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/21 | 4,210 | 4,240 | 4,175 | 4,215 | 0% | 71,600 | 1936億4965万 | +3.97% |
| 02/20 | 4,305 | 4,340 | 4,205 | 4,215 | -2.09% | 105,900 | 1936億4965万 | +4.28% |
| 02/19 | 4,170 | 4,320 | 4,170 | 4,305 | +3.36% | 158,600 | 1977億8452万 | +6.74% |
| 02/16 | 4,050 | 4,185 | 4,030 | 4,165 | +4.13% | 194,900 | 1913億5250万 | +3.66% |
| 02/15 | 4,050 | 4,085 | 3,985 | 4,000 | -0.74% | 116,400 | 1837億7191万 | -0.22% |
| 02/14 | 4,010 | 4,035 | 3,990 | 4,030 | +0.25% | 75,200 | 1851億5020万 | +0.65% |
| 02/13 | （自社株買い）取締役会(2024年1月26日)での決議状況(取得期間2024年2月15日～2024年3月22日) |
| 02/13 | 3,980 | 4,020 | 3,940 | 4,020 | +1.9% | 88,000 | 1846億9077万 | +0.55% |
| 02/09 | 3,965 | 4,000 | 3,915 | 3,945 | -0.88% | 94,100 | 1812億4504万 | -1.23% |
| 02/08 | 4,025 | 4,045 | 3,965 | 3,980 | -1.61% | 107,400 | 1828億5305万 | -0.28% |
| 02/07 | 4,040 | 4,050 | 4,010 | 4,045 | +0.25% | 71,500 | 1858億3934万 | +1.51% |
| 02/06 | 4,100 | 4,105 | 4,035 | 4,035 | -2.18% | 103,500 | 1853億7991万 | +1.48% |
| 02/05 | 4,080 | 4,140 | 4,060 | 4,125 | +1.73% | 99,100 | 1895億1478万 | +3.98% |
| 02/02 | （IR情報）15:00 2024年3月期第3四半期末の自己資本比率について |
| 02/02 | 4,075 | 4,080 | 4,020 | 4,055 | -0.61% | 80,200 | 1862億9877万 | +2.63% |
| 02/01 | 4,065 | 4,095 | 4,050 | 4,080 | -0.85% | 98,100 | 1874億4735万 | +3.55% |
| 01/31 | 4,085 | 4,115 | 4,050 | 4,115 | +1.23% | 88,300 | 1890億5535万 | +4.71% |
| 01/30 | （IR情報）10:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 01/30 | 4,120 | 4,125 | 4,065 | 4,065 | -1.93% | 150,900 | 1867億5820万 | +3.8% |
| 01/29 | 4,090 | 4,195 | 4,050 | 4,145 | +3.11% | 318,600 | 1904億3364万 | +6.06% |
| 01/26 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | （IR情報）16:00 自己株式取得に係る事項の決定および2025年3月期の配当予想について |
| 01/26 | 4,055 | 4,070 | 4,000 | 4,020 | -0.86% | 190,600 | 1846億9077万 | +3.1% |
| 01/25 | 4,045 | 4,090 | 4,035 | 4,055 | +0.37% | 158,500 | 1862億9877万 | +4.05% |
| 01/24 | 3,915 | 4,040 | 3,905 | 4,040 | +3.19% | 204,300 | 1856億963万 | +3.75% |
| 01/23 | 3,970 | 3,995 | 3,915 | 3,915 | -1.39% | 134,900 | 1798億6675万 | +0.54% |
| 01/22 | 3,975 | 3,975 | 3,935 | 3,970 | +1.28% | 86,300 | 1823億9362万 | +1.72% |
| 01/19 | 3,975 | 3,975 | 3,920 | 3,920 | -0.88% | 96,100 | 1800億9647万 | +0.38% |
| 01/18 | 3,935 | 3,960 | 3,915 | 3,955 | +0.51% | 107,100 | 1817億447万 | +1.1% |
| 01/17 | 3,955 | 3,980 | 3,925 | 3,935 | +0.25% | 128,400 | 1807億8561万 | +0.51% |
| 01/16 | 3,995 | 3,995 | 3,915 | 3,925 | -1.51% | 118,200 | 1803億2618万 | +0.15% |
| 01/15 | 3,915 | 3,990 | 3,915 | 3,985 | +1.79% | 104,200 | 1830億8276万 | +1.61% |
| 01/12 | 3,955 | 3,970 | 3,900 | 3,915 | -1.01% | 117,600 | 1798億6675万 | -0.13% |
| 01/11 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月15日～2024年3月22日) |
| 01/11 | 3,915 | 3,990 | 3,915 | 3,955 | +2.06% | 125,500 | 1817億447万 | +0.84% |
| 01/10 | 3,885 | 3,920 | 3,865 | 3,875 | -0.26% | 120,500 | 1780億2903万 | -1.2% |
| 01/09 | 3,920 | 3,955 | 3,880 | 3,885 | -0.89% | 94,200 | 1784億8846万 | -1.02% |
| 01/05 | 3,895 | 3,930 | 3,875 | 3,920 | +1.55% | 96,500 | 1800億9647万 | -0.15% |
| 01/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 3,840 | 3,865 | 3,790 | 3,860 | +0.65% | 79,600 | 1773億3989万 | -1.78% |
| 2023 |
| 12/29 | 3,830 | 3,850 | 3,805 | 3,835 | +0.79% | 81,600 | 1761億9132万 | -2.57% |
| 12/28 | 3,825 | 3,830 | 3,780 | 3,805 | -0.26% | 53,500 | 1748億1303万 | -3.45% |
| 12/27 | 3,740 | 3,815 | 3,740 | 3,815 | +2.14% | 167,900 | 1752億7246万 | -3.34% |
| 12/26 | 3,785 | 3,795 | 3,715 | 3,735 | -1.32% | 89,700 | 1715億9702万 | -5.47% |
| 12/25 | 3,865 | 3,885 | 3,775 | 3,785 | -0.66% | 62,800 | 1738億9417万 | -4.35% |
| 12/22 | 3,775 | 3,820 | 3,770 | 3,810 | +0.93% | 86,600 | 1750億4274万 | -3.79% |
| 12/21 | 3,845 | 3,855 | 3,770 | 3,775 | -2.33% | 120,100 | 1734億3474万 | -4.65% |
| 12/20 | 3,875 | 3,905 | 3,850 | 3,865 | -1.4% | 111,300 | 1775億6960万 | -2.42% |
| 12/19 | 3,975 | 3,985 | 3,910 | 3,920 | -1.01% | 145,600 | 1800億9647万 | -0.99% |
| 12/18 | 3,955 | 3,975 | 3,905 | 3,960 | -0.75% | 135,100 | 1819億3419万 | +0.13% |
| 12/15 | 4,010 | 4,045 | 3,970 | 3,990 | -1.12% | 156,300 | 1833億1248万 | +1.01% |
| 12/14 | 4,130 | 4,155 | 4,030 | 4,035 | -2.42% | 160,700 | 1853億7991万 | +2.44% |
| 12/13 | 4,050 | 4,145 | 4,050 | 4,135 | +2.35% | 122,900 | 1899億7421万 | +5.38% |
| 12/12 | 4,060 | 4,090 | 4,015 | 4,040 | -0.86% | 110,800 | 1856億963万 | +3.25% |
| 12/11 | 4,105 | 4,145 | 4,045 | 4,075 | +0.62% | 209,500 | 1872億1763万 | +4.27% |
| 12/08 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月15日～2024年3月22日) |
| 12/08 | 4,020 | 4,095 | 4,005 | 4,050 | +0.62% | 177,900 | 1860億6906万 | +3.77% |
| 12/07 | 3,935 | 4,035 | 3,935 | 4,025 | +0.88% | 132,700 | 1849億2048万 | +3.15% |
| 12/06 | 3,925 | 3,995 | 3,925 | 3,990 | +1.27% | 118,500 | 1833億1248万 | +2.36% |
| 12/05 | 3,930 | 3,990 | 3,930 | 3,940 | -0.63% | 128,600 | 1810億1533万 | +1.26% |
| 12/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/04 | 3,955 | 3,990 | 3,910 | 3,965 | +0.13% | 120,400 | 1821億6390万 | +1.98% |
| 12/01 | 3,975 | 3,990 | 3,945 | 3,960 | +0.51% | 126,500 | 1819億3419万 | +2.09% |
| 11/30 | 3,900 | 3,960 | 3,900 | 3,940 | +0.77% | 120,900 | 1810億1533万 | +1.78% |
| 11/29 | 4,005 | 4,040 | 3,905 | 3,910 | -2.74% | 119,500 | 1796億3704万 | +1.19% |
| 11/28 | 3,980 | 4,085 | 3,980 | 4,020 | +0.12% | 130,400 | 1846億9077万 | +4.15% |
| 11/27 | 3,995 | 4,040 | 3,975 | 4,015 | +1.26% | 112,300 | 1844億6105万 | +4.26% |
| 11/24 | 3,935 | 3,975 | 3,930 | 3,965 | +0.51% | 83,000 | 1821億6390万 | +3.17% |
| 11/22 | 3,875 | 3,975 | 3,875 | 3,945 | +0.77% | 107,100 | 1812億4504万 | +2.79% |
