| 2014 |
| 04/17 | 615 | 617 | 614 | 616 | +0.33% | 3,600 | 74億5778万 | -0.65% |
| 04/16 | 615 | 616 | 609 | 614 | +0.49% | 3,900 | 74億3357万 | -1.13% |
| 04/15 | 615 | 617 | 609 | 611 | -0.49% | 11,800 | 73億9725万 | -1.77% |
| 04/14 | 615 | 617 | 613 | 614 | -0.32% | 6,900 | 74億3357万 | -1.6% |
| 04/11 | 610 | 618 | 610 | 616 | -0.16% | 15,300 | 74億5778万 | -1.44% |
| 04/10 | （5%ルール）中村涼（6.25%） |
| 04/10 | 622 | 622 | 616 | 617 | +0.98% | 4,000 | 74億6989万 | -1.59% |
| 04/09 | 613 | 623 | 611 | 611 | -1.93% | 10,600 | 73億9725万 | -2.71% |
| 04/08 | 624 | 627 | 623 | 623 | -0.95% | 1,000 | 75億4253万 | -0.95% |
| 04/07 | 628 | 629 | 623 | 629 | -0.32% | 6,900 | 76億1517万 | -0.16% |
| 04/04 | 630 | 632 | 630 | 631 | -0.32% | 6,600 | 76億3939万 | 0% |
| 04/03 | 634 | 638 | 630 | 633 | +0.16% | 7,100 | 76億6360万 | +0.32% |
| 04/02 | 629 | 635 | 629 | 632 | +0.96% | 3,700 | 76億5149万 | +0.16% |
| 04/01 | 626 | 628 | 625 | 626 | -0.32% | 4,000 | 75億7885万 | -0.79% |
| 03/31 | 625 | 629 | 621 | 628 | +0.64% | 4,000 | 76億307万 | -0.48% |
| 03/28 | 618 | 626 | 610 | 624 | +0.97% | 7,700 | 75億5464万 | -1.11% |
| 03/27 | 610 | 618 | 610 | 618 | 0% | 5,900 | 74億8200万 | -2.06% |
| 03/26 | 614 | 619 | 613 | 618 | 0% | 5,500 | 74億8200万 | -2.22% |
| 03/25 | 615 | 619 | 614 | 618 | +0.49% | 9,900 | 74億8200万 | -2.37% |
| 03/24 | 608 | 617 | 607 | 615 | -0.16% | 8,200 | 74億4568万 | -2.84% |
| 03/20 | 613 | 620 | 610 | 616 | +0.16% | 8,000 | 74億5778万 | -2.84% |
| 03/19 | 613 | 630 | 612 | 615 | +0.49% | 8,100 | 74億4568万 | -3.3% |
| 03/18 | 616 | 617 | 610 | 612 | +0.33% | 6,100 | 74億936万 | -3.92% |
| 03/17 | 623 | 630 | 610 | 610 | -2.09% | 9,700 | 73億8514万 | -4.54% |
| 03/14 | 635 | 635 | 623 | 623 | -2.35% | 12,500 | 75億4253万 | -2.81% |
| 03/13 | 639 | 640 | 634 | 638 | +0.16% | 8,400 | 77億2413万 | -0.47% |
| 03/12 | 643 | 643 | 636 | 637 | -0.93% | 7,900 | 77億1203万 | -0.47% |
| 03/11 | 644 | 650 | 641 | 643 | -0.46% | 8,000 | 77億8467万 | +0.63% |
| 03/10 | 647 | 648 | 642 | 646 | -0.77% | 12,800 | 78億2099万 | +0.94% |
| 03/07 | 649 | 652 | 641 | 651 | +0.31% | 10,500 | 78億8152万 | +1.56% |
| 03/06 | 645 | 650 | 643 | 649 | 0% | 10,900 | 78億5731万 | +0.93% |
| 03/05 | 649 | 653 | 645 | 649 | 0% | 8,300 | 78億5731万 | +0.78% |
| 03/04 | 649 | 651 | 641 | 649 | -0.15% | 17,300 | 78億5731万 | +0.46% |
| 03/03 | 652 | 662 | 630 | 650 | +2.85% | 29,200 | 78億6942万 | +0.46% |
| 02/28 | （IR情報）15:30 連結子会社の固定資産の譲渡及び特別利益発生のお知らせ |
| 02/28 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/28 | 630 | 632 | 624 | 632 | +0.16% | 7,800 | 76億5149万 | -2.62% |
| 02/27 | 640 | 640 | 629 | 631 | -1.41% | 9,200 | 76億3939万 | -3.22% |
| 02/26 | 643 | 650 | 633 | 640 | +1.11% | 16,800 | 77億4835万 | -2.29% |
| 02/25 | 631 | 640 | 631 | 633 | +0.32% | 3,800 | 76億6360万 | -3.8% |
| 02/24 | 630 | 635 | 622 | 631 | +0.16% | 3,900 | 76億3939万 | -4.54% |
| 02/21 | 628 | 633 | 621 | 630 | +0.8% | 6,800 | 76億2728万 | -5.26% |
| 02/20 | 648 | 648 | 625 | 625 | -2.04% | 5,900 | 75億6675万 | -6.44% |
| 02/19 | 643 | 658 | 631 | 638 | +0.79% | 9,300 | 77億2413万 | -5.06% |
| 02/18 | 630 | 641 | 623 | 633 | +0.8% | 5,200 | 76億6360万 | -6.36% |
| 02/17 | （IR情報）15:30 平成25年12月期決算短信〔日本基準〕(連結) |
| 02/17 | 623 | 638 | 620 | 628 | -1.88% | 6,500 | 76億307万 | -7.65% |
| 02/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/14 | 645 | 649 | 630 | 640 | -2.29% | 7,200 | 77億4835万 | -6.57% |
| 02/13 | 653 | 661 | 640 | 655 | -1.06% | 15,000 | 79億2995万 | -4.8% |
| 02/12 | 661 | 671 | 661 | 662 | -0.15% | 4,800 | 80億1470万 | -4.2% |
| 02/10 | 660 | 665 | 660 | 663 | +2.79% | 5,900 | 80億2680万 | -4.33% |
| 02/07 | 635 | 650 | 635 | 645 | +1.57% | 26,100 | 78億888万 | -7.06% |
| 02/06 | 620 | 635 | 620 | 635 | +2.92% | 6,700 | 76億8781万 | -8.76% |
| 02/05 | 625 | 634 | 609 | 617 | +1.15% | 15,200 | 74億6989万 | -11.6% |
| 02/04 | 635 | 637 | 604 | 610 | -7.15% | 42,400 | 73億8514万 | -13.11% |
| 02/03 | 688 | 688 | 656 | 657 | -3.52% | 21,100 | 79億5416万 | -6.81% |
| 01/31 | 683 | 687 | 676 | 681 | 0% | 11,000 | 82億4473万 | -3.4% |
| 01/30 | 689 | 689 | 680 | 681 | -1.3% | 8,200 | 82億4473万 | -3.4% |
| 01/29 | 690 | 704 | 681 | 690 | 0% | 9,000 | 83億5369万 | -2.13% |
| 01/28 | 681 | 691 | 681 | 690 | +1.62% | 7,400 | 83億5369万 | -1.99% |
| 01/27 | 675 | 696 | 675 | 679 | -2.44% | 18,200 | 82億2051万 | -3.55% |
| 01/24 | 700 | 706 | 690 | 696 | -1.56% | 22,200 | 84億2633万 | -1.28% |
| 01/23 | 717 | 717 | 707 | 707 | -0.14% | 8,700 | 85億5950万 | +0.28% |
| 01/22 | 708 | 720 | 708 | 708 | -0.84% | 15,600 | 85億7161万 | +0.57% |
| 01/21 | 716 | 721 | 710 | 714 | -0.97% | 11,300 | 86億4425万 | +1.42% |
| 01/20 | 715 | 725 | 715 | 721 | +1.26% | 6,600 | 87億2900万 | +2.41% |
| 01/17 | 708 | 715 | 705 | 712 | -0.42% | 18,600 | 86億2004万 | +1.28% |
| 01/16 | 738 | 738 | 712 | 715 | -2.59% | 33,400 | 86億5636万 | +1.71% |
| 01/15 | 740 | 740 | 715 | 734 | +1.94% | 19,400 | 88億8639万 | +4.41% |
| 01/14 | 725 | 740 | 711 | 720 | -2.7% | 28,800 | 87億1689万 | +2.56% |
| 01/10 | 750 | 769 | 730 | 740 | -0.67% | 64,600 | 89億5903万 | +5.41% |
| 01/09 | 730 | 745 | 725 | 745 | +2.05% | 24,600 | 90億1956万 | +6.43% |
| 01/08 | 720 | 755 | 720 | 730 | +2.1% | 38,700 | 88億3796万 | +4.43% |
| 01/07 | 712 | 731 | 710 | 715 | +0.28% | 23,600 | 86億5636万 | +2.58% |
| 01/06 | 706 | 714 | 700 | 713 | +1.71% | 23,500 | 86億3214万 | +2.3% |
| 2013 |
| 12/30 | 700 | 704 | 693 | 701 | +1.45% | 15,500 | 84億8686万 | +0.57% |
| 12/27 | 699 | 699 | 682 | 691 | -0.43% | 19,700 | 83億6579万 | -1.14% |
| 12/26 | 690 | 699 | 685 | 694 | -0.14% | 10,600 | 84億211万 | -0.86% |
| 12/25 | 683 | 702 | 683 | 695 | -1.84% | 47,600 | 84億1422万 | -0.86% |
| 12/24 | 685 | 720 | 675 | 708 | +7.93% | 87,300 | 85億7161万 | +0.57% |
| 12/20 | 653 | 667 | 652 | 656 | -1.35% | 43,600 | 79億4206万 | -7.21% |
| 12/19 | 680 | 690 | 651 | 665 | -1.63% | 33,900 | 80億5102万 | -6.47% |
| 12/18 | 676 | 685 | 672 | 676 | -0.59% | 17,200 | 81億8419万 | -5.19% |
| 12/17 | 692 | 693 | 680 | 680 | -0.29% | 15,700 | 82億3262万 | -4.63% |
| 12/16 | 700 | 700 | 682 | 682 | -1.87% | 30,600 | 82億5683万 | -4.21% |
| 12/13 | 692 | 702 | 691 | 695 | -0.14% | 16,200 | 84億1422万 | -2.25% |
| 12/12 | 691 | 702 | 691 | 696 | -0.43% | 16,000 | 84億2633万 | -1.83% |
| 12/11 | 707 | 707 | 697 | 699 | -1.27% | 40,000 | 84億6265万 | -1.13% |
| 12/10 | 710 | 710 | 701 | 708 | -0.42% | 22,300 | 85億7161万 | +0.57% |
| 12/09 | 704 | 713 | 700 | 711 | +1.28% | 21,500 | 86億793万 | +1.57% |
| 12/06 | 705 | 709 | 699 | 702 | -0.43% | 21,500 | 84億9897万 | +0.72% |
| 12/05 | 712 | 715 | 703 | 705 | -0.28% | 17,300 | 85億3529万 | +1.44% |
| 12/04 | 707 | 715 | 702 | 707 | -1.81% | 17,600 | 85億5950万 | +2.17% |
| 12/03 | 715 | 723 | 705 | 720 | +1.12% | 17,900 | 87億1689万 | +4.35% |
| 12/02 | 709 | 714 | 703 | 712 | +1.71% | 10,300 | 86億2004万 | +3.49% |
| 11/29 | 700 | 708 | 696 | 700 | -0.85% | 16,600 | 84億7476万 | +2.19% |
| 11/28 | 693 | 711 | 689 | 706 | +1.73% | 31,700 | 85億4740万 | +3.37% |
| 11/27 | 708 | 708 | 686 | 694 | -0.72% | 13,200 | 84億211万 | +1.91% |
| 11/26 | 710 | 718 | 690 | 699 | -2.37% | 48,300 | 84億6265万 | +2.95% |
| 11/25 | 750 | 750 | 712 | 716 | -4.28% | 33,100 | 86億6846万 | +5.76% |
| 11/22 | 730 | 760 | 718 | 748 | +4.62% | 75,400 | 90億5588万 | +10.98% |
| 11/21 | 730 | 739 | 702 | 715 | -1.92% | 34,500 | 86億5636万 | +6.72% |
| 11/20 | 772 | 773 | 711 | 729 | -6.54% | 60,700 | 88億2585万 | +9.13% |
| 11/19 | 782 | 789 | 772 | 780 | -0.13% | 51,200 | 94億4330万 | +17.29% |
