| 2024 |
| 04/25 | 1,308 | 1,327 | 1,301 | 1,301 | -0.91% | 5,100 | 277億226万 | -3.41% |
| 04/24 | 1,296 | 1,325 | 1,296 | 1,313 | +1.31% | 4,900 | 279億5777万 | -3.03% |
| 04/23 | 1,290 | 1,306 | 1,280 | 1,296 | +0.47% | 3,200 | 275億9579万 | -4.71% |
| 04/22 | 1,252 | 1,295 | 1,252 | 1,290 | +1.57% | 5,900 | 274億6803万 | -5.56% |
| 04/19 | 1,297 | 1,301 | 1,258 | 1,270 | -3.86% | 15,400 | 270億4217万 | -7.57% |
| 04/18 | 1,294 | 1,321 | 1,294 | 1,321 | +2.17% | 3,200 | 281億2812万 | -4.28% |
| 04/17 | 1,301 | 1,316 | 1,286 | 1,293 | -1.52% | 10,700 | 275億3191万 | -6.58% |
| 04/16 | 1,341 | 1,345 | 1,310 | 1,313 | -2.45% | 8,200 | 279億5777万 | -5.54% |
| 04/15 | 1,348 | 1,355 | 1,334 | 1,346 | -0.88% | 4,600 | 286億6044万 | -3.51% |
| 04/12 | 1,360 | 1,360 | 1,348 | 1,358 | +0.3% | 9,200 | 289億1596万 | -3.07% |
| 04/11 | 1,343 | 1,354 | 1,335 | 1,354 | +0.97% | 2,500 | 288億3079万 | -3.63% |
| 04/10 | 1,356 | 1,356 | 1,341 | 1,341 | -1.11% | 2,000 | 285億5398万 | -4.76% |
| 04/09 | 1,345 | 1,356 | 1,345 | 1,356 | +0.82% | 2,900 | 288億7337万 | -3.9% |
| 04/08 | 1,341 | 1,349 | 1,331 | 1,345 | +0.75% | 5,600 | 286億3915万 | -4.68% |
| 04/05 | 1,336 | 1,343 | 1,319 | 1,335 | -0.82% | 10,200 | 284億2622万 | -5.45% |
| 04/04 | 1,345 | 1,350 | 1,330 | 1,346 | +0.52% | 9,200 | 286億6044万 | -4.67% |
| 04/03 | 1,323 | 1,354 | 1,318 | 1,339 | +0.98% | 12,500 | 285億1139万 | -5.17% |
| 04/02 | 1,350 | 1,354 | 1,326 | 1,326 | -2.71% | 11,200 | 282億3458万 | -5.96% |
| 04/01 | 1,408 | 1,408 | 1,362 | 1,363 | -2.29% | 6,300 | 290億2242万 | -3.26% |
| 03/29 | 1,378 | 1,405 | 1,364 | 1,395 | +2.72% | 14,200 | 297億380万 | -0.85% |
| 03/28 | 1,400 | 1,402 | 1,358 | 1,358 | -5.89% | 62,200 | 289億1596万 | -3.21% |
| 03/27 | 1,434 | 1,447 | 1,428 | 1,443 | +1.91% | 70,200 | 307億2587万 | +3% |
| 03/26 | 1,422 | 1,425 | 1,401 | 1,416 | +0.07% | 14,600 | 301億5096万 | +1.43% |
| 03/25 | 1,449 | 1,449 | 1,407 | 1,415 | -2.35% | 27,000 | 301億2966万 | +1.73% |
| 03/22 | 1,466 | 1,469 | 1,444 | 1,449 | -0.62% | 19,600 | 308億5363万 | +4.62% |
| 03/21 | 1,487 | 1,487 | 1,449 | 1,458 | -1.49% | 50,600 | 310億4526万 | +5.81% |
| 03/19 | 1,440 | 1,480 | 1,438 | 1,480 | +1.93% | 9,900 | 315億1371万 | +7.87% |
| 03/18 | 1,477 | 1,479 | 1,432 | 1,452 | -0.95% | 14,400 | 309億1751万 | +6.53% |
| 03/15 | 1,437 | 1,468 | 1,437 | 1,466 | +2.02% | 12,600 | 312億1561万 | +8.03% |
| 03/14 | 1,422 | 1,439 | 1,405 | 1,437 | +1.63% | 8,600 | 305億9811万 | +6.44% |
| 03/13 | 1,450 | 1,460 | 1,406 | 1,414 | -2.28% | 11,400 | 301億837万 | +5.13% |
| 03/12 | （自社株買い）取締役会(2024年2月27日)での決議状況(取得期間2024年2月28日～2024年2月28日) |
| 03/12 | 1,421 | 1,447 | 1,385 | 1,447 | +0.42% | 9,100 | 308億1104万 | +7.9% |
| 03/11 | 1,469 | 1,487 | 1,401 | 1,441 | -3.09% | 19,300 | 306億8328万 | +7.78% |
| 03/08 | 1,440 | 1,494 | 1,440 | 1,487 | +2.34% | 31,900 | 316億6276万 | +11.64% |
| 03/07 | 1,442 | 1,455 | 1,409 | 1,453 | +0.41% | 59,600 | 309億3880万 | +9.58% |
| 03/06 | 1,381 | 1,465 | 1,381 | 1,447 | +2.19% | 54,400 | 308億1104万 | +9.62% |
| 03/05 | 1,377 | 1,443 | 1,354 | 1,416 | +4.27% | 61,400 | 301億5096万 | +7.6% |
| 03/04 | （5%ルール）ハット企画（23.89%）橋本政昭（2.7%） |
| 03/04 | 1,354 | 1,365 | 1,334 | 1,358 | -0.44% | 79,300 | 289億1596万 | +3.51% |
| 03/01 | 1,328 | 1,378 | 1,328 | 1,364 | +2.4% | 67,600 | 290億4372万 | +4.2% |
| 02/29 | 1,340 | 1,340 | 1,308 | 1,332 | -0.45% | 46,800 | 283億6234万 | +1.99% |
| 02/28 | （IR情報）9:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/28 | 1,290 | 1,339 | 1,285 | 1,338 | +3.8% | 62,800 | 284億9010万 | +2.53% |
| 02/27 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/27 | 1,310 | 1,310 | 1,288 | 1,289 | -1.53% | 20,100 | 274億4674万 | -1.07% |
| 02/26 | 1,309 | 1,317 | 1,300 | 1,309 | 0% | 18,000 | 278億7260万 | +0.54% |
| 02/22 | 1,311 | 1,311 | 1,301 | 1,309 | +0.38% | 8,900 | 278億7260万 | +0.61% |
| 02/21 | 1,301 | 1,315 | 1,301 | 1,304 | +0.23% | 7,300 | 277億6613万 | +0.31% |
| 02/20 | 1,304 | 1,314 | 1,301 | 1,301 | -1.06% | 6,700 | 277億226万 | +0.15% |
| 02/19 | 1,288 | 1,315 | 1,288 | 1,315 | +1% | 19,400 | 280億36万 | +1.15% |
| 02/16 | 1,280 | 1,303 | 1,270 | 1,302 | +3.17% | 6,600 | 277億2355万 | +0.15% |
| 02/15 | 1,290 | 1,291 | 1,260 | 1,262 | -0.94% | 14,000 | 268億7183万 | -3% |
| 02/14 | 1,304 | 1,304 | 1,272 | 1,274 | -1.62% | 7,400 | 271億2734万 | -2.3% |
| 02/13 | 1,276 | 1,295 | 1,275 | 1,295 | +1.57% | 9,300 | 275億7450万 | -0.92% |
| 02/09 | 1,290 | 1,305 | 1,273 | 1,275 | -1.16% | 10,200 | 271億4864万 | -2.52% |
| 02/08 | 1,298 | 1,300 | 1,279 | 1,290 | -0.62% | 7,300 | 274億6803万 | -1.6% |
| 02/07 | 1,304 | 1,307 | 1,292 | 1,298 | -0.69% | 10,100 | 276億3838万 | -0.99% |
| 02/06 | 1,322 | 1,322 | 1,307 | 1,307 | -0.98% | 4,400 | 278億3001万 | -0.23% |
| 02/05 | 1,329 | 1,329 | 1,312 | 1,320 | -0.68% | 11,300 | 281億682万 | +0.92% |
| 02/02 | 1,325 | 1,329 | 1,308 | 1,329 | +0.83% | 6,400 | 282億9846万 | +1.76% |
| 02/01 | 1,337 | 1,337 | 1,318 | 1,318 | -1.42% | 6,300 | 280億6424万 | +1.15% |
| 01/31 | （IR情報）12:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,344 | 1,347 | 1,310 | 1,337 | +1.44% | 22,800 | 284億6881万 | +2.61% |
| 01/30 | 1,340 | 1,341 | 1,318 | 1,318 | -2.08% | 7,500 | 280億6424万 | +1.46% |
| 01/29 | 1,319 | 1,346 | 1,303 | 1,346 | +3.7% | 10,900 | 286億6044万 | +3.78% |
| 01/26 | 1,308 | 1,310 | 1,298 | 1,298 | -0.38% | 8,500 | 276億3838万 | +0.23% |
| 01/25 | 1,301 | 1,313 | 1,290 | 1,303 | +0.93% | 8,900 | 277億4484万 | +0.7% |
| 01/24 | 1,291 | 1,293 | 1,285 | 1,291 | 0% | 7,400 | 274億8933万 | -0.15% |
| 01/23 | 1,296 | 1,311 | 1,290 | 1,291 | -0.39% | 9,700 | 274億8933万 | -0.31% |
| 01/22 | 1,271 | 1,310 | 1,271 | 1,296 | +1.81% | 10,300 | 275億9579万 | +0.08% |
| 01/19 | 1,281 | 1,281 | 1,270 | 1,273 | -0.62% | 6,300 | 271億605万 | -1.77% |
| 01/18 | 1,282 | 1,293 | 1,281 | 1,281 | +0.31% | 7,400 | 272億7639万 | -1.23% |
| 01/17 | 1,300 | 1,305 | 1,277 | 1,277 | -0.78% | 11,900 | 271億9122万 | -1.47% |
| 01/16 | 1,317 | 1,317 | 1,287 | 1,287 | -2.05% | 9,100 | 274億415万 | -0.62% |
| 01/15 | 1,321 | 1,323 | 1,308 | 1,314 | -0.45% | 13,800 | 279億7907万 | +1.55% |
| 01/12 | 1,348 | 1,348 | 1,301 | 1,320 | -0.9% | 14,900 | 281億682万 | +2.33% |
| 01/11 | 1,338 | 1,342 | 1,326 | 1,332 | -0.6% | 7,400 | 283億6234万 | +3.5% |
| 01/10 | 1,347 | 1,354 | 1,336 | 1,340 | +0.15% | 9,100 | 285億3268万 | +4.44% |
| 01/09 | 1,315 | 1,338 | 1,315 | 1,338 | +1.75% | 9,800 | 284億9010万 | +4.78% |
| 01/05 | 1,323 | 1,328 | 1,312 | 1,315 | -2.81% | 16,500 | 280億36万 | +3.46% |
| 01/04 | 1,304 | 1,356 | 1,292 | 1,353 | +4.32% | 16,900 | 288億949万 | +6.79% |
| 2023 |
| 12/29 | 1,274 | 1,297 | 1,274 | 1,297 | +2.37% | 13,000 | 276億1708万 | +3.02% |
| 12/28 | 1,267 | 1,277 | 1,259 | 1,267 | +0.24% | 3,900 | 269億7829万 | +1.04% |
| 12/27 | 1,234 | 1,264 | 1,221 | 1,264 | -0.39% | 26,400 | 269億1441万 | +1.12% |
| 12/26 | 1,253 | 1,288 | 1,253 | 1,269 | +1.12% | 9,000 | 270億2088万 | +1.85% |
| 12/25 | 1,271 | 1,278 | 1,252 | 1,255 | -3.54% | 7,600 | 267億2278万 | +1.05% |
| 12/22 | 1,251 | 1,303 | 1,251 | 1,301 | +4.08% | 12,200 | 277億226万 | +4.92% |
| 12/21 | 1,274 | 1,274 | 1,244 | 1,250 | -2.27% | 16,900 | 266億1631万 | +1.21% |
| 12/20 | 1,288 | 1,288 | 1,274 | 1,279 | -0.7% | 4,400 | 272億3381万 | +3.81% |
| 12/19 | 1,266 | 1,288 | 1,258 | 1,288 | +1.74% | 9,400 | 274億2545万 | +4.8% |
| 12/18 | 1,276 | 1,278 | 1,256 | 1,266 | -1.94% | 6,100 | 269億5700万 | +3.43% |
| 12/15 | 1,321 | 1,321 | 1,286 | 1,291 | -2.27% | 28,700 | 274億8933万 | +5.73% |
| 12/14 | 1,310 | 1,325 | 1,298 | 1,321 | +1.15% | 13,200 | 281億2812万 | +8.55% |
| 12/13 | 1,325 | 1,325 | 1,306 | 1,306 | -0.99% | 6,100 | 278億872万 | +7.93% |
| 12/12 | 1,300 | 1,327 | 1,300 | 1,319 | +1.62% | 13,100 | 280億8553万 | +9.37% |
| 12/11 | 1,268 | 1,298 | 1,255 | 1,298 | +3.92% | 6,400 | 276億3838万 | +7.9% |
| 12/08 | 1,321 | 1,321 | 1,249 | 1,249 | -0.95% | 56,400 | 265億9502万 | +4.08% |
| 12/07 | 1,249 | 1,277 | 1,245 | 1,261 | +1.04% | 13,400 | 268億5053万 | +5.17% |
| 12/06 | 1,234 | 1,259 | 1,234 | 1,248 | +1.22% | 10,500 | 265億7372万 | +4.35% |
| 12/05 | 1,249 | 1,261 | 1,233 | 1,233 | -0.88% | 30,800 | 262億5433万 | +3.35% |
| 12/04 | 1,230 | 1,248 | 1,222 | 1,244 | +1.8% | 7,500 | 264億8855万 | +4.45% |
| 12/01 | 1,209 | 1,224 | 1,204 | 1,222 | +1.83% | 12,000 | 260億2010万 | +2.86% |
| 11/30 | 1,214 | 1,214 | 1,194 | 1,200 | +0.76% | 13,300 | 255億5166万 | +1.18% |
| 11/29 | 1,192 | 1,193 | 1,183 | 1,191 | -0.08% | 3,200 | 253億6002万 | +0.51% |
