| 2024 |
| 04/25 | 487 | 489 | 479 | 489 | +0.2% | 5,100 | 24億8901万 | -0.41% |
| 04/24 | 482 | 488 | 482 | 488 | +1.24% | 900 | 24億8392万 | -0.81% |
| 04/23 | 479 | 482 | 479 | 482 | +0.63% | 300 | 24億5338万 | -2.23% |
| 04/22 | 479 | 483 | 477 | 479 | +0.42% | 7,100 | 24億3811万 | -2.84% |
| 04/19 | 483 | 485 | 476 | 477 | -2.05% | 18,800 | 24億2793万 | -3.44% |
| 04/18 | 488 | 488 | 482 | 487 | -0.2% | 5,300 | 24億7883万 | -1.62% |
| 04/17 | 488 | 491 | 484 | 488 | +0.62% | 4,100 | 24億8392万 | -1.41% |
| 04/16 | 481 | 490 | 480 | 485 | +0.62% | 7,000 | 24億6865万 | -2.02% |
| 04/15 | 480 | 484 | 480 | 482 | +0.21% | 4,300 | 24億5338万 | -2.82% |
| 04/12 | 486 | 486 | 481 | 481 | -0.62% | 9,100 | 24億4829万 | -3.41% |
| 04/11 | 483 | 484 | 482 | 484 | -0.21% | 1,900 | 24億6356万 | -3.01% |
| 04/10 | 484 | 486 | 484 | 485 | +0.41% | 2,000 | 24億6865万 | -3.19% |
| 04/09 | 485 | 485 | 483 | 483 | -0.21% | 2,200 | 24億5847万 | -3.78% |
| 04/08 | 485 | 486 | 484 | 484 | 0% | 2,000 | 24億6356万 | -3.78% |
| 04/05 | 486 | 486 | 484 | 484 | -0.41% | 2,400 | 24億6356万 | -4.16% |
| 04/04 | 496 | 497 | 485 | 486 | -1.22% | 5,500 | 24億7374万 | -3.95% |
| 04/03 | 487 | 500 | 487 | 492 | -0.61% | 2,800 | 25億428万 | -3.15% |
| 04/02 | 499 | 499 | 486 | 495 | -1.39% | 7,400 | 25億1955万 | -2.75% |
| 04/01 | 505 | 505 | 477 | 502 | +0.2% | 24,500 | 25億5518万 | -1.38% |
| 03/29 | 501 | 505 | 500 | 501 | 0% | 5,800 | 25億5009万 | -1.57% |
| 03/28 | 500 | 503 | 500 | 501 | -1.76% | 20,200 | 25億5009万 | -1.38% |
| 03/27 | 515 | 515 | 510 | 510 | -0.78% | 13,100 | 25億9590万 | +0.59% |
| 03/26 | 513 | 515 | 512 | 514 | +0.19% | 1,600 | 26億1626万 | +1.58% |
| 03/25 | 512 | 517 | 510 | 513 | +0.2% | 5,900 | 26億1117万 | +1.79% |
| 03/22 | 512 | 519 | 511 | 512 | +0.39% | 6,000 | 26億608万 | +1.99% |
| 03/21 | 524 | 524 | 506 | 510 | +2.62% | 18,200 | 25億9590万 | +2% |
| 03/19 | 499 | 504 | 496 | 497 | -0.6% | 6,800 | 25億2973万 | -0.2% |
| 03/18 | 492 | 500 | 492 | 500 | +1.63% | 5,500 | 25億4500万 | +1.01% |
| 03/15 | 493 | 496 | 490 | 492 | -0.81% | 10,600 | 25億428万 | -0.4% |
| 03/14 | 496 | 498 | 490 | 496 | -0.4% | 14,200 | 25億2464万 | +0.81% |
| 03/13 | 500 | 502 | 495 | 498 | +0.2% | 6,600 | 25億3482万 | +1.63% |
| 03/12 | 498 | 501 | 491 | 497 | -1.19% | 14,900 | 25億2973万 | +1.64% |
| 03/11 | 517 | 517 | 500 | 503 | -2.9% | 30,200 | 25億6027万 | +3.29% |
| 03/08 | 521 | 521 | 515 | 518 | +0.39% | 14,400 | 26億3662万 | +6.8% |
| 03/07 | 534 | 534 | 516 | 516 | -3.01% | 14,900 | 26億2644万 | +7.05% |
| 03/06 | 514 | 536 | 514 | 532 | +2.5% | 37,500 | 27億788万 | +11.06% |
| 03/05 | 512 | 519 | 510 | 519 | +1.17% | 17,300 | 26億4171万 | +9.03% |
| 03/04 | 521 | 527 | 506 | 513 | -0.58% | 34,200 | 26億1117万 | +8.23% |
| 03/01 | 514 | 529 | 500 | 516 | -0.58% | 56,100 | 26億2644万 | +9.55% |
| 02/29 | 525 | 527 | 515 | 519 | -1.52% | 23,900 | 26億4171万 | +10.66% |
| 02/28 | 537 | 538 | 512 | 527 | -1.68% | 71,500 | 26億8243万 | +13.09% |
| 02/27 | 521 | 540 | 510 | 536 | +8.72% | 196,800 | 27億2824万 | +15.52% |
| 02/26 | 490 | 498 | 489 | 493 | +1.23% | 28,600 | 25億937万 | +7.17% |
| 02/22 | 485 | 487 | 485 | 487 | +0.62% | 8,700 | 24億7883万 | +6.33% |
| 02/21 | 487 | 487 | 482 | 484 | +0.21% | 19,300 | 24億6356万 | +6.14% |
| 02/20 | 484 | 484 | 477 | 483 | 0% | 16,600 | 24億5847万 | +6.39% |
| 02/19 | 465 | 486 | 465 | 483 | +4.32% | 34,400 | 24億5847万 | +6.86% |
| 02/16 | 461 | 465 | 461 | 463 | +0.87% | 12,100 | 23億5667万 | +2.66% |
| 02/15 | 459 | 460 | 456 | 459 | +0.22% | 6,300 | 23億3631万 | +2.23% |
| 02/14 | 459 | 459 | 455 | 458 | -0.43% | 12,600 | 23億3122万 | +2.23% |
| 02/13 | 460 | 467 | 450 | 460 | +5.75% | 79,000 | 23億4140万 | +2.91% |
| 02/09 | （IR情報）15:00 2024年3月期業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/09 | 455 | 457 | 435 | 435 | -4.4% | 35,800 | 22億1415万 | -2.47% |
| 02/08 | 452 | 455 | 451 | 455 | +0.89% | 5,200 | 23億1595万 | +2.02% |
| 02/07 | 452 | 454 | 451 | 451 | -0.22% | 6,900 | 22億9559万 | +1.35% |
| 02/06 | 452 | 454 | 451 | 452 | -0.66% | 3,500 | 23億68万 | +1.8% |
| 02/05 | 455 | 455 | 450 | 455 | +1.11% | 9,200 | 23億1595万 | +2.71% |
| 02/02 | 454 | 454 | 450 | 450 | 0% | 3,200 | 22億9050万 | +2.04% |
| 02/01 | 452 | 452 | 450 | 450 | -0.44% | 3,700 | 22億9050万 | +2.51% |
| 01/31 | 450 | 454 | 450 | 452 | +0.44% | 3,400 | 23億68万 | +3.2% |
| 01/30 | 455 | 455 | 450 | 450 | -0.88% | 11,100 | 22億9050万 | +3.21% |
| 01/29 | 454 | 456 | 453 | 454 | 0% | 8,500 | 23億1086万 | +4.37% |
| 01/26 | 458 | 458 | 451 | 454 | -0.87% | 7,400 | 23億1086万 | +4.61% |
| 01/25 | 460 | 461 | 456 | 458 | +0.66% | 13,500 | 23億3122万 | +6.02% |
| 01/24 | 460 | 461 | 455 | 455 | -0.22% | 6,200 | 23億1595万 | +5.32% |
| 01/23 | 455 | 461 | 450 | 456 | +0.22% | 23,600 | 23億2104万 | +5.8% |
| 01/22 | 460 | 460 | 451 | 455 | +0.89% | 14,700 | 23億1595万 | +5.81% |
| 01/19 | 437 | 458 | 435 | 451 | +4.4% | 20,200 | 22億9559万 | +5.13% |
| 01/18 | 435 | 435 | 431 | 432 | -0.69% | 6,400 | 21億9888万 | +0.93% |
| 01/17 | 442 | 445 | 435 | 435 | -1.14% | 10,000 | 22億1415万 | +1.64% |
| 01/16 | 448 | 449 | 439 | 440 | -1.57% | 14,700 | 22億3960万 | +2.8% |
| 01/15 | 437 | 447 | 436 | 447 | +2.52% | 12,700 | 22億7523万 | +4.44% |
| 01/12 | 439 | 439 | 431 | 436 | 0% | 9,500 | 22億1924万 | +1.87% |
| 01/11 | 438 | 440 | 435 | 436 | +0.46% | 9,700 | 22億1924万 | +1.87% |
| 01/10 | 434 | 440 | 434 | 434 | +0.23% | 10,200 | 22億906万 | +1.4% |
| 01/09 | 438 | 438 | 432 | 433 | +0.7% | 3,600 | 22億397万 | +1.17% |
| 01/05 | 432 | 436 | 430 | 430 | 0% | 4,900 | 21億8870万 | +0.23% |
| 01/04 | 420 | 432 | 420 | 430 | +0.94% | 13,100 | 21億8870万 | +0.23% |
| 2023 |
| 12/29 | 421 | 428 | 421 | 426 | +0.71% | 12,000 | 21億6834万 | -0.93% |
| 12/28 | 425 | 425 | 420 | 423 | +0.48% | 4,600 | 21億5307万 | -1.63% |
| 12/27 | 426 | 435 | 420 | 421 | +1.94% | 69,000 | 21億4289万 | -2.32% |
| 12/26 | 418 | 419 | 413 | 413 | -0.72% | 14,100 | 21億217万 | -4.18% |
| 12/25 | 415 | 419 | 415 | 416 | +1.22% | 6,500 | 21億1744万 | -3.7% |
| 12/22 | 413 | 415 | 410 | 411 | -0.48% | 20,200 | 20億9199万 | -4.86% |
| 12/21 | 414 | 416 | 413 | 413 | -0.48% | 6,800 | 21億217万 | -4.62% |
| 12/20 | 416 | 420 | 415 | 415 | -1.43% | 11,700 | 21億1235万 | -4.16% |
| 12/19 | 425 | 425 | 420 | 421 | -0.94% | 4,500 | 21億4289万 | -2.77% |
| 12/18 | 435 | 435 | 425 | 425 | -2.3% | 7,300 | 21億6325万 | -1.85% |
| 12/15 | 432 | 435 | 432 | 435 | +0.93% | 3,700 | 22億1415万 | +0.69% |
| 12/14 | 431 | 433 | 430 | 431 | 0% | 2,800 | 21億9379万 | -0.23% |
| 12/13 | 433 | 433 | 431 | 431 | -0.23% | 2,700 | 21億9379万 | 0% |
| 12/12 | 433 | 435 | 432 | 432 | -0.23% | 3,800 | 21億9888万 | +0.23% |
| 12/11 | 438 | 439 | 432 | 433 | -0.46% | 8,400 | 22億397万 | +0.46% |
| 12/08 | 436 | 436 | 435 | 435 | -0.68% | 9,400 | 22億1415万 | +1.16% |
| 12/07 | 440 | 440 | 438 | 438 | -0.45% | 2,900 | 22億2942万 | +1.86% |
| 12/06 | 435 | 440 | 431 | 440 | +1.15% | 7,300 | 22億3960万 | +2.56% |
| 12/05 | 435 | 438 | 431 | 435 | -0.68% | 13,800 | 22億1415万 | +1.64% |
| 12/04 | 437 | 438 | 435 | 438 | +0.46% | 6,300 | 22億2942万 | +2.58% |
| 12/01 | 442 | 442 | 435 | 436 | -1.36% | 7,400 | 22億1924万 | +2.59% |
| 11/30 | 441 | 444 | 437 | 442 | -0.67% | 7,200 | 22億4978万 | +4% |
| 11/29 | 445 | 445 | 440 | 445 | +0.68% | 13,300 | 22億6505万 | +4.95% |
