| 2024 |
| 04/22 | 1,400 | 1,402 | 1,398 | 1,399 | +0.65% | 3,000 | 13億1743万 | -5.54% |
| 04/19 | 1,411 | 1,425 | 1,388 | 1,390 | -1.49% | 1,600 | 13億896万 | -6.46% |
| 04/18 | 1,391 | 1,411 | 1,391 | 1,411 | +1.44% | 400 | 13億2873万 | -5.43% |
| 04/17 | 1,470 | 1,470 | 1,376 | 1,391 | -3.4% | 3,300 | 13億990万 | -7.14% |
| 04/16 | 1,467 | 1,479 | 1,440 | 1,440 | -1.84% | 2,100 | 13億5604万 | -4.32% |
| 04/15 | 1,470 | 1,470 | 1,467 | 1,467 | -0.2% | 300 | 13億8147万 | -2.85% |
| 04/12 | 1,468 | 1,470 | 1,468 | 1,470 | +1.31% | 500 | 13億8429万 | -2.97% |
| 04/11 | 1,469 | 1,470 | 1,451 | 1,451 | -1.63% | 600 | 13億6640万 | -4.48% |
| 04/10 | 1,476 | 1,476 | 1,456 | 1,475 | 0% | 800 | 13億8900万 | -3.34% |
| 04/09 | 1,485 | 1,489 | 1,475 | 1,475 | -0.67% | 900 | 13億8900万 | -3.66% |
| 04/08 | 1,452 | 1,525 | 1,451 | 1,485 | +2.34% | 1,200 | 13億9842万 | -3.32% |
| 04/05 | 16:00 自己株式の取得状況に関するお知らせ |
| 04/05 | 1,491 | 1,491 | 1,451 | 1,451 | -2.68% | 4,600 | 13億6640万 | -5.78% |
| 04/04 | 1,491 | 1,516 | 1,491 | 1,491 | 0% | 700 | 14億407万 | -3.62% |
| 04/03 | 1,501 | 1,505 | 1,491 | 1,491 | -0.67% | 3,800 | 14億407万 | -3.93% |
| 04/02 | 1,512 | 1,525 | 1,501 | 1,501 | -1.12% | 2,000 | 14億1349万 | -3.6% |
| 04/01 | 1,506 | 1,531 | 1,506 | 1,518 | +1.07% | 1,600 | 14億2950万 | -2.88% |
| 03/29 | 17:00 事業計画及び成長可能性に関する事項 |
| 03/29 | 1,508 | 1,515 | 1,500 | 1,502 | -0.33% | 2,200 | 14億1443万 | -4.15% |
| 03/28 | 1,521 | 1,521 | 1,507 | 1,507 | -1.76% | 2,000 | 14億1914万 | -4.07% |
| 03/27 | 1,532 | 1,534 | 1,518 | 1,534 | +1.25% | 1,400 | 14億4456万 | -2.66% |
| 03/26 | 1,525 | 1,532 | 1,515 | 1,515 | -1.3% | 1,800 | 14億2667万 | -4.05% |
| 03/25 | 1,536 | 1,536 | 1,525 | 1,535 | -0.32% | 800 | 14億4550万 | -2.97% |
| 03/22 | 1,530 | 1,549 | 1,530 | 1,540 | +0.65% | 1,500 | 14億5021万 | -2.78% |
| 03/21 | 1,527 | 1,540 | 1,527 | 1,530 | +0.33% | 1,500 | 14億4080万 | -3.23% |
| 03/19 | 1,530 | 1,530 | 1,516 | 1,525 | -0.33% | 900 | 14億3609万 | -3.48% |
| 03/18 | 1,517 | 1,534 | 1,517 | 1,530 | +0.86% | 2,000 | 14億4080万 | -3.1% |
| 03/15 | 1,552 | 1,552 | 1,517 | 1,517 | -2.26% | 3,000 | 14億2855万 | -3.93% |
| 03/14 | 1,558 | 1,564 | 1,552 | 1,552 | -0.39% | 800 | 14億6151万 | -1.83% |
| 03/13 | 1,575 | 1,575 | 1,550 | 1,558 | -0.64% | 2,500 | 14億6716万 | -1.89% |
| 03/12 | 1,566 | 1,582 | 1,566 | 1,568 | +0.19% | 1,300 | 14億7658万 | -1.82% |
| 03/11 | 1,582 | 1,582 | 1,563 | 1,565 | -1.45% | 1,900 | 14億7376万 | -1.88% |
| 03/08 | 1,591 | 1,625 | 1,583 | 1,588 | +0.76% | 3,400 | 14億9541万 | -0.19% |
| 03/07 | 1,622 | 1,622 | 1,576 | 1,576 | -2.11% | 2,200 | 14億8411万 | -0.76% |
| 03/06 | 11:00 自己株式の取得状況に関するお知らせ |
| 03/06 | 1,623 | 1,623 | 1,600 | 1,610 | 0% | 3,500 | 15億1613万 | +1.45% |
| 03/05 | 1,608 | 1,624 | 1,597 | 1,610 | +0.12% | 1,700 | 15億1613万 | +1.64% |
| 03/04 | 1,580 | 1,615 | 1,580 | 1,608 | +1.97% | 2,300 | 15億1425万 | +1.64% |
| 03/01 | 1,627 | 1,627 | 1,565 | 1,577 | -3.07% | 8,600 | 14億8506万 | -0.19% |
| 02/29 | 1,642 | 1,642 | 1,605 | 1,627 | 0% | 5,000 | 15億3214万 | +2.97% |
| 02/28 | 16:00 公認会計士等の異動に関するお知らせ |
| 02/28 | 16:00 取締役・監査役候補者の選任に関するお知らせ |
| 02/28 | 1,627 | 1,648 | 1,621 | 1,627 | +0.74% | 5,900 | 15億3214万 | +3.04% |
| 02/27 | 16:30 (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 02/27 | 1,615 | 1,623 | 1,607 | 1,615 | -1.46% | 3,500 | 15億2084万 | +2.28% |
| 02/26 | 1,630 | 1,664 | 1,608 | 1,639 | +0.99% | 11,000 | 15億4344万 | +3.87% |
| 02/22 | 1,614 | 1,637 | 1,611 | 1,623 | +0.74% | 6,100 | 15億2837万 | +2.85% |
| 02/21 | 1,614 | 1,629 | 1,598 | 1,611 | -0.68% | 2,800 | 15億1707万 | +1.96% |
| 02/20 | 1,593 | 1,643 | 1,593 | 1,622 | +1.69% | 8,700 | 15億2743万 | +2.27% |
| 02/19 | 1,594 | 1,647 | 1,580 | 1,595 | -0.99% | 3,500 | 15億201万 | +0.13% |
| 02/16 | 1,574 | 1,643 | 1,574 | 1,611 | +2.35% | 14,500 | 15億1707万 | +0.37% |
| 02/15 | 1,585 | 1,611 | 1,546 | 1,574 | +6.71% | 25,800 | 14億8223万 | -2.05% |
| 02/14 | 17:35 自己株式取得に係る事項の決定に関するお知らせ |
| 02/14 | 16:10 2023年12月期通期決算説明資料 |
| 02/14 | 16:10 2023年12月期決算短信(日本基準)(非連結) |
| 02/14 | 1,489 | 1,500 | 1,475 | 1,475 | -0.94% | 8,100 | 13億8900万 | -8.5% |
| 02/13 | 1,501 | 1,511 | 1,482 | 1,489 | -0.8% | 16,100 | 14億219万 | -8.14% |
| 02/09 | 1,559 | 1,574 | 1,500 | 1,501 | -2.28% | 14,500 | 14億1349万 | -8.42% |
| 02/08 | 1,567 | 1,611 | 1,534 | 1,536 | -1.6% | 22,200 | 14億4645万 | -6.34% |
| 02/07 | 1,690 | 1,795 | 1,536 | 1,561 | -9.77% | 192,300 | 14億6999万 | -4.76% |
| 02/06 | 1,788 | 1,849 | 1,702 | 1,730 | -3.73% | 267,300 | 16億2914万 | +5.62% |
| 02/05 | 1,501 | 1,797 | 1,501 | 1,797 | +20.04% | 434,000 | 16億9223万 | +10.45% |
| 02/02 | 1,484 | 1,500 | 1,475 | 1,497 | +1.15% | 2,700 | 14億972万 | -7.25% |
| 02/01 | 1,507 | 1,515 | 1,480 | 1,480 | -1.73% | 4,200 | 13億9371万 | -8.19% |
| 01/31 | 1,547 | 1,586 | 1,501 | 1,506 | -2.59% | 4,800 | 14億1820万 | -6.29% |
| 01/30 | 1,551 | 1,555 | 1,546 | 1,546 | -0.32% | 2,800 | 14億5586万 | -3.44% |
| 01/29 | 1,571 | 1,571 | 1,551 | 1,551 | +0.39% | 2,900 | 14億6057万 | -2.64% |
| 01/26 | 1,560 | 1,569 | 1,545 | 1,545 | -0.96% | 4,200 | 14億5492万 | -2.59% |
| 01/25 | 1,563 | 1,579 | 1,533 | 1,560 | -1.14% | 7,500 | 14億6905万 | -1.2% |
| 01/24 | 1,601 | 1,628 | 1,541 | 1,578 | -1.13% | 11,700 | 14億8600万 | +0.32% |
| 01/23 | 1,644 | 1,644 | 1,587 | 1,596 | -2.44% | 11,200 | 15億295万 | +1.92% |
| 01/22 | 1,612 | 1,670 | 1,610 | 1,636 | +2.12% | 8,400 | 15億4062万 | +4.8% |
| 01/19 | 1,623 | 1,625 | 1,601 | 1,602 | -1.23% | 12,600 | 15億860万 | +2.96% |
| 01/18 | 1,674 | 1,698 | 1,605 | 1,622 | -3.51% | 25,700 | 15億2743万 | +4.58% |
| 01/17 | 1,733 | 1,777 | 1,675 | 1,681 | -4.11% | 22,900 | 15億8299万 | +8.66% |
| 01/16 | 1,762 | 1,850 | 1,727 | 1,753 | -2.18% | 55,000 | 16億5080万 | +13.76% |
| 01/15 | 1,849 | 1,920 | 1,790 | 1,792 | -6.33% | 113,800 | 16億8752万 | +16.97% |
| 01/12 | 1,626 | 2,066 | 1,615 | 1,913 | +14.83% | 1,751,600 | 18億147万 | +25.77% |
| 01/11 | 1,636 | 1,840 | 1,626 | 1,666 | -1.01% | 192,100 | 15億6887万 | +10.7% |
| 01/10 | 1,680 | 2,025 | 1,613 | 1,683 | -1.87% | 1,363,500 | 15億8488万 | +12.2% |
| 01/09 | 2,011 | 2,059 | 1,664 | 1,715 | -11.19% | 610,800 | 16億1501万 | +14.79% |
| 01/05 | 1,548 | 1,931 | 1,548 | 1,931 | +26.13% | 1,054,200 | 18億1842万 | +29.77% |
| 01/04 | 1,520 | 1,590 | 1,470 | 1,531 | +1.06% | 6,700 | 14億4174万 | +3.94% |
| 2023 |
| 12/29 | 1,520 | 1,520 | 1,485 | 1,515 | -0.39% | 3,300 | 14億2667万 | +2.78% |
| 12/28 | 1,473 | 1,560 | 1,470 | 1,521 | +4.61% | 8,200 | 14億3232万 | +3.19% |
| 12/27 | 1,415 | 1,485 | 1,368 | 1,454 | -1.42% | 20,100 | 13億6923万 | -1.29% |
| 12/26 | 1,510 | 1,536 | 1,417 | 1,475 | +1.72% | 9,900 | 13億8900万 | 0% |
| 12/25 | 1,338 | 1,638 | 1,335 | 1,450 | +7.41% | 75,800 | 13億6546万 | -1.76% |
| 12/22 | 1,356 | 1,357 | 1,350 | 1,350 | -0.44% | 900 | 12億7129万 | -8.78% |
| 12/21 | 1,356 | 1,361 | 1,356 | 1,356 | -0.07% | 4,000 | 12億7694万 | -8.75% |
| 12/20 | 1,370 | 1,378 | 1,357 | 1,357 | -0.95% | 700 | 12億7788万 | -9.17% |
| 12/19 | 1,376 | 1,376 | 1,357 | 1,370 | -0.44% | 1,600 | 12億9012万 | -8.79% |
| 12/18 | 1,400 | 1,415 | 1,376 | 1,376 | -2.06% | 2,700 | 12億9577万 | -8.87% |
| 12/15 | 1,416 | 1,416 | 1,405 | 1,405 | -0.07% | 5,300 | 13億2308万 | -7.5% |
| 12/14 | 1,415 | 1,471 | 1,406 | 1,406 | -4.68% | 9,800 | 13億2403万 | -7.74% |
| 12/13 | 1,490 | 1,490 | 1,475 | 1,475 | -1.67% | 2,000 | 13億8900万 | -3.53% |
| 12/12 | 1,481 | 1,559 | 1,481 | 1,500 | +0.67% | 6,900 | 14億1255万 | -2.09% |
| 12/11 | 1,500 | 1,504 | 1,490 | 1,490 | -0.67% | 1,200 | 14億313万 | -2.87% |
| 12/08 | 1,503 | 1,527 | 1,500 | 1,500 | -2.6% | 4,500 | 14億1255万 | -2.34% |
| 12/07 | 1,500 | 1,547 | 1,500 | 1,540 | +0.65% | 1,300 | 14億5021万 | +0.2% |
| 12/06 | 1,508 | 1,530 | 1,502 | 1,530 | +1.46% | 2,900 | 14億4080万 | -0.46% |
| 12/05 | 1,508 | 1,508 | 1,508 | 1,508 | -0.79% | 500 | 14億2008万 | -2.08% |
| 12/04 | 1,511 | 1,520 | 1,509 | 1,520 | -1.36% | 1,000 | 14億3138万 | -1.75% |
| 11/30 | 1,539 | 1,541 | 1,539 | 1,541 | 0% | 400 | 14億5115万 | -0.96% |
| 11/29 | 1,555 | 1,555 | 1,532 | 1,541 | -1.53% | 1,000 | 14億5115万 | -1.41% |
| 11/28 | 1,560 | 1,565 | 1,555 | 1,565 | +0.32% | 700 | 14億7376万 | -0.38% |
| 11/27 | 1,540 | 1,560 | 1,540 | 1,560 | +1.04% | 1,400 | 14億6905万 | -1.27% |
| 11/24 | 1,530 | 1,544 | 1,530 | 1,544 | +2.46% | 3,100 | 14億5398万 | -2.89% |
| 11/22 | 1,507 | 1,507 | 1,507 | 1,507 | +0.27% | 200 | 14億1914万 | -5.93% |
