| 2024 |
| 04/24 | 3,530 | 3,530 | 3,530 | 3,530 | +2.02% | 100 | 58億812万 | +0.26% |
| 04/23 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 200 | 56億9294万 | -1.68% |
| 04/22 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 100 | 56億9294万 | -1.65% |
| 04/19 | 3,465 | 3,465 | 3,460 | 3,460 | -0.14% | 3,300 | 56億9294万 | -1.79% |
| 04/17 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 100 | 57億117万 | -1.76% |
| 04/16 | 3,465 | 3,465 | 3,465 | 3,465 | +0.29% | 100 | 57億117万 | -1.9% |
| 04/15 | 3,455 | 3,455 | 3,455 | 3,455 | 0% | 100 | 56億8471万 | -2.32% |
| 04/11 | 3,430 | 3,455 | 3,430 | 3,455 | -1.29% | 700 | 56億8471万 | -2.4% |
| 04/09 | 3,500 | 3,500 | 3,500 | 3,500 | -0.57% | 1,000 | 57億5876万 | -1.3% |
| 04/08 | 3,575 | 3,590 | 3,520 | 3,520 | +0.43% | 500 | 57億9166万 | -0.82% |
| 04/05 | 3,590 | 3,590 | 3,505 | 3,505 | -2.64% | 700 | 57億6698万 | -1.32% |
| 04/04 | 3,620 | 3,620 | 3,595 | 3,600 | +1.41% | 400 | 59億2329万 | +1.27% |
| 04/03 | 3,525 | 3,550 | 3,525 | 3,550 | -0.7% | 500 | 58億4102万 | -0.11% |
| 04/02 | 3,575 | 3,575 | 3,575 | 3,575 | -0.14% | 100 | 58億8216万 | +0.59% |
| 04/01 | 3,590 | 3,590 | 3,575 | 3,580 | +0.28% | 48,700 | 58億9038万 | +0.73% |
| 03/29 | 3,570 | 3,585 | 3,570 | 3,570 | +0.14% | 300 | 58億7393万 | +0.45% |
| 03/28 | 3,565 | 3,565 | 3,565 | 3,565 | +0.28% | 100 | 58億6570万 | +0.37% |
| 03/27 | 3,550 | 3,555 | 3,545 | 3,555 | +0.28% | 800 | 58億4925万 | +0.08% |
| 03/26 | 3,555 | 3,580 | 3,545 | 3,545 | -0.42% | 500 | 58億3280万 | -0.2% |
| 03/25 | 3,560 | 3,560 | 3,560 | 3,560 | +0.28% | 100 | 58億5748万 | +0.23% |
| 03/22 | 3,545 | 3,550 | 3,545 | 3,550 | -0.14% | 1,700 | 58億4102万 | -0.06% |
| 03/21 | 3,560 | 3,560 | 3,550 | 3,555 | 0% | 1,300 | 58億4925万 | +0.06% |
| 03/19 | 3,555 | 3,555 | 3,555 | 3,555 | +1.57% | 200 | 58億4925万 | +0.03% |
| 03/15 | 3,500 | 3,500 | 3,500 | 3,500 | +0.29% | 100 | 57億5876万 | -1.49% |
| 03/13 | 3,490 | 3,490 | 3,490 | 3,490 | +0.43% | 300 | 57億4230万 | -1.83% |
| 03/12 | 3,475 | 3,475 | 3,475 | 3,475 | +1.31% | 100 | 57億1762万 | -2.31% |
| 03/11 | 3,585 | 3,585 | 3,430 | 3,430 | -4.32% | 2,100 | 56億4358万 | -3.65% |
| 03/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.08%） |
| 03/07 | 3,585 | 3,585 | 3,585 | 3,585 | +0.28% | 100 | 58億9861万 | +0.65% |
| 03/06 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 100 | 58億8216万 | +0.51% |
| 03/05 | 3,575 | 3,575 | 3,575 | 3,575 | -0.42% | 100 | 58億8216万 | +0.59% |
| 03/04 | 3,590 | 3,590 | 3,590 | 3,590 | +1.13% | 100 | 59億684万 | +1.18% |
| 03/01 | 3,600 | 3,600 | 3,550 | 3,550 | -1.11% | 2,200 | 58億4102万 | +0.06% |
| 02/29 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 3,100 | 59億684万 | +1.18% |
| 02/28 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 700 | 59億684万 | +1.21% |
| 02/27 | 3,590 | 3,590 | 3,590 | 3,590 | +0.56% | 3,100 | 59億684万 | +1.3% |
| 02/26 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 58億7393万 | +0.85% |
| 02/22 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 200 | 58億7393万 | +0.96% |
| 02/19 | 3,565 | 3,580 | 3,560 | 3,570 | +0.14% | 1,400 | 58億7393万 | +1.08% |
| 02/16 | 3,570 | 3,575 | 3,545 | 3,565 | -0.14% | 6,600 | 58億6570万 | +1.13% |
| 02/14 | 3,555 | 3,570 | 3,555 | 3,570 | +0.99% | 500 | 58億7393万 | +1.48% |
| 02/13 | 3,525 | 3,550 | 3,525 | 3,535 | -0.42% | 500 | 58億1634万 | +0.65% |
| 02/09 | 3,550 | 3,550 | 3,550 | 3,550 | -0.56% | 200 | 58億4102万 | +1.25% |
| 02/08 | 3,570 | 3,570 | 3,570 | 3,570 | +1.13% | 3,200 | 58億7393万 | +2.06% |
| 02/06 | 3,580 | 3,580 | 3,530 | 3,530 | -1.4% | 1,000 | 58億812万 | +1.12% |
| 02/05 | 3,570 | 3,590 | 3,570 | 3,580 | +0.28% | 5,300 | 58億9038万 | +2.7% |
| 02/02 | （IR情報）15:15 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,550 | 3,570 | 3,550 | 3,570 | 0% | 3,700 | 58億7393万 | +2.62% |
| 02/01 | 3,560 | 3,570 | 3,560 | 3,570 | +0.85% | 900 | 58億7393万 | +2.82% |
| 02/01 | （IR情報）9:00 連結子会社の代表取締役の異動に関するお知らせ |
| 01/31 | 3,565 | 3,565 | 3,540 | 3,540 | 0% | 500 | 58億2457万 | +2.16% |
| 01/30 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | 58億2457万 | +2.37% |
| 01/29 | 3,545 | 3,545 | 3,540 | 3,540 | -0.14% | 200 | 58億2457万 | +2.61% |
| 01/26 | 3,545 | 3,545 | 3,545 | 3,545 | +1.29% | 100 | 58億3280万 | +2.96% |
| 01/24 | 3,500 | 3,500 | 3,500 | 3,500 | +1.3% | 200 | 57億5876万 | +1.86% |
| 01/23 | 3,470 | 3,470 | 3,455 | 3,455 | -1.29% | 200 | 56億8471万 | +0.67% |
| 01/22 | 3,500 | 3,500 | 3,500 | 3,500 | +2.04% | 300 | 57億5876万 | +2.1% |
| 01/19 | 3,500 | 3,505 | 3,430 | 3,430 | -3.92% | 3,000 | 56億4358万 | +0.23% |
| 01/12 | 3,510 | 3,575 | 3,510 | 3,570 | +0.28% | 3,500 | 58億7393万 | +4.48% |
| 01/11 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（8.78%） |
| 01/11 | 3,565 | 3,565 | 3,560 | 3,560 | 0% | 200 | 58億5748万 | +4.52% |
| 01/10 | 3,560 | 3,560 | 3,560 | 3,560 | +1.14% | 300 | 58億5748万 | +4.86% |
| 01/09 | 3,565 | 3,565 | 3,520 | 3,520 | +1% | 200 | 57億9166万 | +4.02% |
| 01/05 | 3,490 | 3,490 | 3,485 | 3,485 | 0% | 300 | 57億3407万 | +3.29% |
| 01/04 | 3,485 | 3,485 | 3,470 | 3,485 | +1.01% | 1,400 | 57億3407万 | +3.5% |
| 2023 |
| 12/29 | 3,405 | 3,450 | 3,405 | 3,450 | +1.32% | 5,400 | 56億7649万 | +2.65% |
| 12/28 | 3,400 | 3,405 | 3,400 | 3,405 | +0.59% | 300 | 56億245万 | +1.46% |
| 12/27 | 3,400 | 3,405 | 3,385 | 3,385 | -1.31% | 400 | 55億6954万 | +0.95% |
| 12/26 | 3,430 | 3,430 | 3,430 | 3,430 | +1.78% | 100 | 56億4358万 | +2.27% |
| 12/25 | 3,370 | 3,370 | 3,370 | 3,370 | +0.3% | 100 | 55億4486万 | +0.45% |
| 12/21 | 3,360 | 3,360 | 3,360 | 3,360 | -1.18% | 100 | 55億2840万 | +0.09% |
| 12/20 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 55億9422万 | +1.19% |
| 12/19 | 3,400 | 3,400 | 3,390 | 3,400 | 0% | 2,500 | 55億9422万 | +1.19% |
| 12/18 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 1,000 | 55億9422万 | +1.16% |
| 12/13 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 200 | 55億9422万 | +1.13% |
| 12/08 | 3,400 | 3,400 | 3,400 | 3,400 | +1.19% | 200 | 55億9422万 | +1.1% |
| 12/06 | 3,300 | 3,430 | 3,300 | 3,360 | +0.45% | 1,900 | 55億2840万 | -0.18% |
| 12/05 | 3,355 | 3,355 | 3,345 | 3,345 | -0.3% | 400 | 55億372万 | -0.74% |
| 12/04 | 3,385 | 3,385 | 3,350 | 3,355 | -0.89% | 2,300 | 55億2018万 | -0.53% |
| 12/01 | 3,320 | 3,430 | 3,320 | 3,385 | +0.15% | 48,300 | 55億6954万 | +0.27% |
| 11/30 | 3,380 | 3,380 | 3,380 | 3,380 | +0.6% | 100 | 55億6131万 | +0.09% |
| 11/29 | 3,400 | 3,430 | 3,360 | 3,360 | +0.15% | 400 | 55億2840万 | -0.56% |
| 11/28 | 3,345 | 3,355 | 3,345 | 3,355 | +1.67% | 200 | 55億2018万 | -0.8% |
| 11/27 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 1,600 | 54億2968万 | -2.71% |
| 11/24 | 3,290 | 3,290 | 3,285 | 3,290 | 0% | 900 | 54億1323万 | -3.38% |
| 11/22 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 400 | 54億1323万 | -3.72% |
| 11/21 | 3,290 | 3,290 | 3,290 | 3,290 | +0.46% | 100 | 54億1323万 | -4.03% |
| 11/20 | 3,315 | 3,315 | 3,275 | 3,275 | -1.21% | 1,000 | 53億8855万 | -4.74% |
| 11/17 | 3,330 | 3,330 | 3,315 | 3,315 | -0.45% | 300 | 54億5436万 | -3.94% |
| 11/16 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 54億7904万 | -3.92% |
| 11/13 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | 54億7904万 | -4.17% |
| 11/07 | 3,330 | 3,330 | 3,330 | 3,330 | -2.06% | 300 | 54億7904万 | -4.42% |
| 11/06 | 3,425 | 3,430 | 3,400 | 3,400 | -1.45% | 900 | 55億9422万 | -2.66% |
| 11/02 | （IR情報）15:15 2024年3月期第2四半期決算短信[日本基準](連結) |
| 11/02 | 3,450 | 3,450 | 3,450 | 3,450 | +0.73% | 100 | 56億7649万 | -1.37% |
| 11/01 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 600 | 56億3535万 | -2.14% |
| 10/31 | 3,430 | 3,430 | 3,425 | 3,425 | +0.44% | 300 | 56億3535万 | -2.14% |
| 10/30 | 3,420 | 3,420 | 3,410 | 3,410 | -0.15% | 600 | 56億1067万 | -2.57% |
| 10/27 | 3,430 | 3,430 | 3,415 | 3,415 | -0.44% | 400 | 56億1890万 | -2.46% |
| 10/25 | 3,430 | 3,430 | 3,430 | 3,430 | +0.15% | 400 | 56億4358万 | -2.03% |
| 10/24 | 3,425 | 3,425 | 3,425 | 3,425 | -1.86% | 1,400 | 56億3535万 | -2.14% |
| 10/23 | 3,490 | 3,490 | 3,490 | 3,490 | +1.45% | 100 | 57億4230万 | -0.37% |
| 10/20 | 3,425 | 3,440 | 3,425 | 3,440 | +0.15% | 200 | 56億6003万 | -1.77% |
| 10/18 | 3,435 | 3,435 | 3,435 | 3,435 | +0.44% | 400 | 56億5181万 | -1.97% |
| 10/17 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 56億2713万 | -2.62% |
