| 2024 |
| 04/17 | 3,450 | 3,465 | 3,350 | 3,360 | -1.9% | 30,400 | 374億8408万 | -2.35% |
| 04/16 | 3,500 | 3,510 | 3,420 | 3,425 | -2.56% | 24,600 | 382億922万 | -0.46% |
| 04/15 | 3,490 | 3,550 | 3,460 | 3,515 | +0.29% | 13,000 | 392億1326万 | +2.39% |
| 04/12 | 3,555 | 3,560 | 3,505 | 3,505 | -0.85% | 12,700 | 391億170万 | +2.34% |
| 04/11 | 3,470 | 3,535 | 3,470 | 3,535 | +0.43% | 12,000 | 394億3638万 | +3.42% |
| 04/10 | 3,530 | 3,570 | 3,515 | 3,520 | +0.14% | 16,700 | 392億6904万 | +3.1% |
| 04/09 | （IR情報）17:30 当社の従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 04/09 | 3,440 | 3,515 | 3,440 | 3,515 | +2.18% | 15,000 | 392億1326万 | +3.26% |
| 04/08 | 3,430 | 3,480 | 3,420 | 3,440 | +0.29% | 14,300 | 383億7656万 | +1.47% |
| 04/05 | 3,400 | 3,450 | 3,370 | 3,430 | +0.15% | 38,100 | 382億6500万 | +1.48% |
| 04/04 | 3,450 | 3,480 | 3,425 | 3,425 | -0.58% | 19,200 | 382億922万 | +1.78% |
| 04/03 | 3,455 | 3,470 | 3,400 | 3,445 | -1.43% | 33,600 | 384億3234万 | +2.87% |
| 04/02 | 3,485 | 3,530 | 3,475 | 3,495 | +0.29% | 27,000 | 389億9014万 | +4.92% |
| 04/01 | 3,665 | 3,665 | 3,485 | 3,485 | -3.19% | 37,600 | 388億7858万 | +5.29% |
| 03/29 | 3,500 | 3,605 | 3,500 | 3,600 | +1.84% | 30,300 | 401億6152万 | +9.49% |
| 03/28 | 3,450 | 3,540 | 3,450 | 3,535 | +1.73% | 26,300 | 394億3638万 | +8.47% |
| 03/27 | 3,460 | 3,495 | 3,425 | 3,475 | +0.58% | 25,800 | 387億6702万 | +7.42% |
| 03/26 | 3,355 | 3,490 | 3,355 | 3,455 | +2.98% | 36,300 | 385億4390万 | +7.57% |
| 03/25 | 3,365 | 3,415 | 3,355 | 3,355 | -0.3% | 29,800 | 374億2830万 | +5.21% |
| 03/22 | 3,400 | 3,400 | 3,360 | 3,365 | -1.46% | 32,300 | 375億3986万 | +6.12% |
| 03/21 | 3,425 | 3,445 | 3,380 | 3,415 | +0.44% | 37,000 | 380億9766万 | +8.31% |
| 03/19 | 3,355 | 3,420 | 3,350 | 3,400 | +0.74% | 37,400 | 379億3032万 | +8.42% |
| 03/18 | 3,340 | 3,400 | 3,330 | 3,375 | +1.66% | 43,100 | 376億5142万 | +8.21% |
| 03/15 | 3,335 | 3,365 | 3,320 | 3,320 | -0.9% | 23,100 | 370億3785万 | +6.96% |
| 03/14 | 3,355 | 3,355 | 3,280 | 3,350 | +1.67% | 28,600 | 373億7252万 | +8.24% |
| 03/13 | 3,360 | 3,375 | 3,235 | 3,295 | -1.35% | 38,800 | 367億5895万 | +6.88% |
| 03/12 | 3,210 | 3,370 | 3,190 | 3,340 | +3.09% | 66,800 | 372億6096万 | +8.69% |
| 03/11 | 3,215 | 3,265 | 3,205 | 3,240 | -2.11% | 46,400 | 361億4537万 | +5.88% |
| 03/08 | 3,315 | 3,375 | 3,295 | 3,310 | -0.9% | 39,700 | 369億2629万 | +8.52% |
| 03/07 | 3,405 | 3,405 | 3,325 | 3,340 | -2.48% | 55,900 | 372億6096万 | +9.94% |
| 03/06 | 3,230 | 3,440 | 3,220 | 3,425 | +5.06% | 77,600 | 382億922万 | +13.22% |
| 03/05 | 3,150 | 3,275 | 3,130 | 3,260 | +3% | 38,600 | 363億6849万 | +8.34% |
| 03/04 | 3,210 | 3,210 | 3,135 | 3,165 | -1.4% | 68,100 | 353億867万 | +5.57% |
| 03/01 | 3,035 | 3,230 | 3,035 | 3,210 | +5.42% | 81,900 | 358億1069万 | +7.32% |
| 02/29 | 3,010 | 3,065 | 3,000 | 3,045 | +0.66% | 34,100 | 339億6995万 | +2.15% |
| 02/28 | 3,010 | 3,070 | 3,010 | 3,025 | +0.67% | 28,500 | 337億4683万 | +1.58% |
| 02/27 | 2,960 | 3,035 | 2,943 | 3,005 | +1.59% | 44,700 | 335億2371万 | +0.94% |
| 02/26 | 2,957 | 2,983 | 2,939 | 2,958 | +0.92% | 33,600 | 329億9938万 | -0.64% |
| 02/22 | 2,959 | 2,959 | 2,894 | 2,931 | +1.52% | 29,100 | 326億9817万 | -1.48% |
| 02/21 | 2,920 | 2,933 | 2,880 | 2,887 | -1.3% | 23,200 | 322億731万 | -2.93% |
| 02/20 | 2,888 | 2,969 | 2,885 | 2,925 | +1% | 29,800 | 326億3123万 | -1.68% |
| 02/19 | 2,899 | 2,899 | 2,870 | 2,896 | +0.38% | 21,100 | 323億771万 | -2.66% |
| 02/16 | 2,918 | 2,939 | 2,882 | 2,885 | -0.65% | 27,000 | 321億8499万 | -2.96% |
| 02/15 | 2,954 | 2,954 | 2,890 | 2,904 | -0.62% | 29,300 | 323億9696万 | -2.26% |
| 02/14 | 2,980 | 2,992 | 2,922 | 2,922 | -2.47% | 27,800 | 325億9777万 | -1.55% |
| 02/13 | 2,971 | 2,998 | 2,952 | 2,996 | +0.88% | 47,600 | 334億2331万 | +1.15% |
| 02/09 | 3,000 | 3,040 | 2,970 | 2,970 | -1% | 33,200 | 331億3325万 | +0.58% |
| 02/08 | 3,010 | 3,050 | 2,933 | 3,000 | -2.6% | 86,100 | 334億6793万 | +1.83% |
| 02/07 | （IR情報）15:30 業績連動型株式報酬制度の導入に関するお知らせ |
| 02/07 | （IR情報）15:30 当社取締役会の実効性評価の結果の概要についてのお知らせ |
| 02/07 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/07 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/07 | 3,020 | 3,080 | 3,020 | 3,080 | +0.49% | 55,800 | 343億6041万 | +4.83% |
| 02/06 | 3,045 | 3,100 | 3,040 | 3,065 | +0.82% | 38,400 | 341億9307万 | +4.71% |
| 02/05 | 3,045 | 3,060 | 3,020 | 3,040 | +0.83% | 31,200 | 339億1417万 | +4.18% |
| 02/02 | 2,999 | 3,050 | 2,957 | 3,015 | +1.17% | 57,100 | 336億3527万 | +3.57% |
| 02/01 | 3,005 | 3,010 | 2,967 | 2,980 | -1.16% | 26,300 | 332億4481万 | +2.62% |
| 01/31 | 3,005 | 3,025 | 2,979 | 3,015 | -0.17% | 30,700 | 336億3527万 | +4.07% |
| 01/30 | 3,045 | 3,045 | 3,000 | 3,020 | -0.17% | 22,300 | 336億9105万 | +4.53% |
| 01/29 | 2,987 | 3,040 | 2,980 | 3,025 | +1.71% | 27,400 | 337億4683万 | +5% |
| 01/26 | 2,963 | 2,981 | 2,955 | 2,974 | -0.87% | 25,200 | 331億7788万 | +3.55% |
| 01/25 | 2,997 | 3,005 | 2,980 | 3,000 | +1.15% | 18,100 | 334億6793万 | +4.75% |
| 01/24 | 2,944 | 2,977 | 2,937 | 2,966 | +0.41% | 23,400 | 330億8863万 | +3.85% |
| 01/23 | 3,005 | 3,030 | 2,942 | 2,954 | -2.02% | 31,200 | 329億5476万 | +3.72% |
| 01/22 | 3,020 | 3,040 | 3,005 | 3,015 | +0.8% | 25,900 | 336億3527万 | +6.05% |
| 01/19 | 2,933 | 3,010 | 2,933 | 2,991 | +2.33% | 46,100 | 333億6753万 | +5.5% |
| 01/18 | 2,892 | 2,937 | 2,883 | 2,923 | +0.97% | 27,200 | 326億892万 | +3.4% |
| 01/17 | 2,933 | 2,968 | 2,895 | 2,895 | -0.99% | 33,500 | 322億9655万 | +2.62% |
| 01/16 | 2,924 | 2,931 | 2,875 | 2,924 | +0.52% | 32,900 | 326億2008万 | +3.76% |
| 01/15 | 2,855 | 2,940 | 2,855 | 2,909 | +2.03% | 75,200 | 324億5274万 | +3.27% |
| 01/12 | 2,866 | 2,866 | 2,827 | 2,851 | +0.46% | 35,900 | 318億569万 | +1.28% |
| 01/11 | 2,867 | 2,867 | 2,799 | 2,838 | +0.5% | 58,600 | 316億6066万 | +0.71% |
| 01/10 | 2,805 | 2,850 | 2,801 | 2,824 | +1.44% | 53,700 | 315億448万 | +0.11% |
| 01/09 | 2,785 | 2,812 | 2,759 | 2,784 | +0.61% | 54,800 | 310億5824万 | -1.49% |
| 01/05 | 2,800 | 2,801 | 2,766 | 2,767 | -0.61% | 44,900 | 308億6859万 | -2.3% |
| 01/04 | 2,751 | 2,786 | 2,710 | 2,784 | -0.61% | 47,700 | 310億5824万 | -1.94% |
| 2023 |
| 12/29 | 2,803 | 2,809 | 2,780 | 2,801 | -0.07% | 32,300 | 312億4789万 | -1.48% |
| 12/28 | 2,791 | 2,810 | 2,786 | 2,803 | -2.1% | 36,000 | 312億7020万 | -1.58% |
| 12/27 | 2,874 | 2,874 | 2,860 | 2,863 | +0.28% | 45,900 | 319億3956万 | +0.42% |
| 12/26 | 2,819 | 2,855 | 2,803 | 2,855 | +0.99% | 24,600 | 318億5032万 | +0.11% |
| 12/25 | 2,859 | 2,859 | 2,826 | 2,827 | +0.04% | 27,600 | 315億3795万 | -0.84% |
| 12/22 | 2,819 | 2,840 | 2,804 | 2,826 | +0.82% | 39,400 | 315億2679万 | -0.98% |
| 12/21 | 2,785 | 2,817 | 2,785 | 2,803 | -0.43% | 22,200 | 312億7020万 | -1.86% |
| 12/20 | 2,821 | 2,838 | 2,812 | 2,815 | +0.39% | 19,400 | 314億408万 | -1.57% |
| 12/19 | 2,771 | 2,813 | 2,757 | 2,804 | +1.19% | 25,400 | 312億8136万 | -2.06% |
| 12/18 | 2,786 | 2,786 | 2,742 | 2,771 | -0.93% | 38,900 | 309億1321万 | -3.31% |
| 12/15 | 2,771 | 2,801 | 2,771 | 2,797 | +1.01% | 20,500 | 312億327万 | -2.54% |
| 12/14 | 2,821 | 2,835 | 2,756 | 2,769 | -1.98% | 50,600 | 308億9090万 | -3.59% |
| 12/13 | 2,822 | 2,854 | 2,810 | 2,825 | +0.11% | 25,300 | 315億1564万 | -1.67% |
| 12/12 | 2,835 | 2,841 | 2,806 | 2,822 | +1.18% | 28,300 | 314億8217万 | -1.78% |
| 12/11 | 2,809 | 2,835 | 2,788 | 2,789 | +0.29% | 26,800 | 311億1402万 | -2.99% |
| 12/08 | 2,810 | 2,812 | 2,764 | 2,781 | -1.73% | 57,000 | 310億2477万 | -3.44% |
| 12/07 | 2,852 | 2,870 | 2,828 | 2,830 | -2.14% | 23,000 | 315億7142万 | -1.91% |
| 12/06 | 2,850 | 2,904 | 2,850 | 2,892 | +1.47% | 29,800 | 322億6309万 | +0.21% |
| 12/05 | 2,910 | 2,911 | 2,850 | 2,850 | -2.5% | 45,800 | 317億9454万 | -1.21% |
| 12/04 | 2,916 | 2,937 | 2,892 | 2,923 | +0.31% | 20,500 | 326億892万 | +1.28% |
| 12/01 | 2,995 | 2,995 | 2,909 | 2,914 | -1.69% | 37,400 | 325億852万 | +1.08% |
| 11/30 | 2,948 | 2,974 | 2,935 | 2,964 | +0.99% | 20,400 | 330億6632万 | +2.85% |
| 11/29 | 2,949 | 2,949 | 2,925 | 2,935 | +0.27% | 14,000 | 327億4279万 | +1.91% |
| 11/28 | 2,903 | 2,945 | 2,903 | 2,927 | +0.97% | 18,100 | 326億5355万 | +1.74% |
| 11/27 | 2,937 | 2,938 | 2,892 | 2,899 | -0.82% | 21,100 | 323億4118万 | +0.73% |
| 11/24 | 2,911 | 2,965 | 2,911 | 2,923 | +1.39% | 29,000 | 326億892万 | +1.49% |
| 11/22 | 2,868 | 2,899 | 2,847 | 2,883 | +0.52% | 17,200 | 321億6268万 | -0.03% |
| 11/21 | 2,850 | 2,881 | 2,845 | 2,868 | +0.63% | 20,800 | 319億9534万 | -0.69% |
| 11/20 | 2,904 | 2,915 | 2,850 | 2,850 | -1.76% | 39,500 | 317億9454万 | -1.45% |
