| 2024 |
| 07/25 | 1,560 | 1,560 | 1,547 | 1,555 | +0.45% | 2,100 | 22億7030万 | +1.3% |
| 07/24 | 1,548 | 1,548 | 1,548 | 1,548 | 0% | 100 | 22億6008万 | +1.04% |
| 07/23 | 1,548 | 1,548 | 1,548 | 1,548 | +0.52% | 100 | 22億6008万 | +1.11% |
| 07/22 | 1,552 | 1,552 | 1,540 | 1,540 | -0.65% | 800 | 22億4840万 | +0.72% |
| 07/19 | 1,555 | 1,555 | 1,550 | 1,550 | -0.26% | 400 | 22億6300万 | +1.51% |
| 07/18 | 1,562 | 1,562 | 1,554 | 1,554 | -0.58% | 200 | 22億6884万 | +1.9% |
| 07/16 | 1,562 | 1,573 | 1,562 | 1,563 | +0.06% | 400 | 22億8198万 | +2.63% |
| 07/12 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 4,300 | 22億8052万 | +2.7% |
| 07/11 | 1,550 | 1,587 | 1,550 | 1,562 | +0.9% | 2,200 | 22億8052万 | +2.83% |
| 07/10 | 1,546 | 1,548 | 1,546 | 1,548 | +0.13% | 300 | 22億6008万 | +2.11% |
| 07/09 | 1,543 | 1,546 | 1,543 | 1,546 | +0.26% | 700 | 22億5716万 | +2.11% |
| 07/08 | 1,542 | 1,542 | 1,542 | 1,542 | +0.78% | 100 | 22億5132万 | +1.92% |
| 07/04 | 1,530 | 1,530 | 1,530 | 1,530 | -0.07% | 200 | 22億3380万 | +1.26% |
| 07/03 | 1,530 | 1,531 | 1,530 | 1,531 | +0.07% | 400 | 22億3526万 | +1.39% |
| 07/02 | 1,519 | 1,530 | 1,519 | 1,530 | +0.79% | 500 | 22億3380万 | +1.46% |
| 07/01 | 1,526 | 1,526 | 1,518 | 1,518 | -0.46% | 800 | 22億1628万 | +0.73% |
| 06/28 | 1,530 | 1,536 | 1,525 | 1,525 | +0.86% | 700 | 22億2650万 | +1.26% |
| 06/27 | 1,512 | 1,512 | 1,512 | 1,512 | +0.13% | 100 | 22億752万 | +0.4% |
| 06/26 | 1,523 | 1,523 | 1,510 | 1,510 | -0.85% | 600 | 22億460万 | +0.2% |
| 06/25 | 1,523 | 1,523 | 1,523 | 1,523 | 0% | 100 | 22億2358万 | +1.06% |
| 06/24 | 1,520 | 1,523 | 1,520 | 1,523 | +0.2% | 3,300 | 22億2358万 | +1.13% |
| 06/21 | 1,519 | 1,520 | 1,519 | 1,520 | +0.2% | 800 | 22億1920万 | +0.93% |
| 06/20 | 1,517 | 1,517 | 1,517 | 1,517 | +0.8% | 200 | 22億1482万 | +0.8% |
| 06/19 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月13日～2024年5月13日) |
| 06/19 | 1,502 | 1,509 | 1,501 | 1,505 | +0.13% | 1,800 | 21億9730万 | -0.07% |
| 06/18 | 1,505 | 1,508 | 1,503 | 1,503 | +0.2% | 2,800 | 21億9438万 | -0.2% |
| 06/17 | 1,503 | 1,503 | 1,500 | 1,500 | -0.2% | 2,200 | 21億9000万 | -0.46% |
| 06/14 | 1,505 | 1,505 | 1,503 | 1,503 | 0% | 300 | 21億9438万 | -0.33% |
| 06/13 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 500 | 21億9438万 | -0.4% |
| 06/12 | 1,504 | 1,510 | 1,503 | 1,503 | -0.07% | 1,100 | 21億9438万 | -0.46% |
| 06/11 | 1,504 | 1,507 | 1,503 | 1,504 | +0.07% | 1,100 | 21億9584万 | -0.4% |
| 06/10 | 1,502 | 1,503 | 1,502 | 1,503 | +0.07% | 900 | 21億9438万 | -0.46% |
| 06/07 | 1,500 | 1,502 | 1,500 | 1,502 | +0.13% | 600 | 21億9292万 | -0.66% |
| 06/06 | 1,502 | 1,502 | 1,497 | 1,500 | -0.07% | 1,000 | 21億9000万 | -0.86% |
| 06/05 | 1,504 | 1,504 | 1,501 | 1,501 | -0.2% | 400 | 21億9146万 | -0.86% |
| 06/04 | 1,502 | 1,505 | 1,502 | 1,504 | +0.13% | 1,800 | 21億9584万 | -0.73% |
| 06/03 | 1,501 | 1,502 | 1,501 | 1,502 | +0.13% | 800 | 21億9292万 | -0.86% |
| 05/31 | 1,500 | 1,504 | 1,497 | 1,500 | 0% | 1,600 | 21億9000万 | -1.12% |
| 05/29 | 1,500 | 1,500 | 1,500 | 1,500 | +0.13% | 300 | 21億9000万 | -1.19% |
| 05/28 | 1,496 | 1,498 | 1,496 | 1,498 | +0.2% | 200 | 21億8708万 | -1.38% |
| 05/27 | 1,505 | 1,505 | 1,495 | 1,495 | -0.66% | 1,100 | 21億8270万 | -1.77% |
| 05/24 | 1,506 | 1,518 | 1,505 | 1,505 | -0.07% | 1,800 | 21億9730万 | -1.25% |
| 05/23 | 1,529 | 1,529 | 1,506 | 1,506 | -1.83% | 1,200 | 21億9876万 | -1.31% |
| 05/22 | 1,534 | 1,534 | 1,534 | 1,534 | +0.85% | 100 | 22億3964万 | +0.33% |
| 05/21 | 1,516 | 1,521 | 1,516 | 1,521 | +0.86% | 900 | 22億2066万 | -0.65% |
| 05/20 | 1,512 | 1,512 | 1,508 | 1,508 | +0.07% | 700 | 22億168万 | -1.63% |
| 05/17 | （5%ルール）和田正行（16.91%） |
| 05/17 | 1,507 | 1,507 | 1,507 | 1,507 | 0% | 100 | 22億22万 | -1.89% |
| 05/16 | 1,529 | 1,529 | 1,495 | 1,507 | -1.18% | 2,000 | 22億22万 | -2.02% |
| 05/15 | 1,527 | 1,527 | 1,525 | 1,525 | -0.13% | 2,500 | 22億2650万 | -0.97% |
| 05/14 | 1,527 | 1,527 | 1,527 | 1,527 | 0% | 100 | 22億2942万 | -0.97% |
| 05/13 | （IR情報）9:45 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自己株式取得終了に関するお知らせ |
| 05/13 | 1,525 | 1,529 | 1,525 | 1,527 | +0.46% | 1,300 | 22億2942万 | -1.17% |
| 05/10 | （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 |
| 05/10 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/10 | （IR情報）16:00 2024年3月期の通期連結業績予想と実績値との差異に関するお知らせ |
| 05/10 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 600 | 22億1920万 | -1.75% |
| 05/08 | 1,520 | 1,520 | 1,520 | 1,520 | -0.59% | 400 | 22億1920万 | -1.81% |
| 05/01 | 1,529 | 1,529 | 1,529 | 1,529 | +1.46% | 100 | 22億3234万 | -1.35% |
| 04/30 | 1,506 | 1,507 | 1,506 | 1,507 | -0.2% | 300 | 22億22万 | -2.77% |
| 04/25 | 1,539 | 1,539 | 1,510 | 1,510 | -1.88% | 500 | 22億460万 | -2.71% |
| 04/24 | 1,508 | 1,539 | 1,508 | 1,539 | -0.26% | 600 | 22億4694万 | -0.9% |
| 04/23 | 1,520 | 1,543 | 1,520 | 1,543 | +1.58% | 200 | 22億5278万 | -0.71% |
| 04/19 | 1,503 | 1,519 | 1,500 | 1,519 | -0.2% | 400 | 22億1774万 | -2.25% |
| 04/18 | 1,514 | 1,522 | 1,500 | 1,522 | +0.53% | 1,300 | 22億2212万 | -2.12% |
| 04/16 | 1,520 | 1,521 | 1,491 | 1,514 | -1.05% | 4,300 | 22億1044万 | -2.7% |
| 04/15 | 1,521 | 1,530 | 1,521 | 1,530 | -0.13% | 1,800 | 22億3380万 | -1.8% |
| 04/12 | 1,540 | 1,540 | 1,532 | 1,532 | 0% | 400 | 22億3672万 | -1.73% |
| 04/11 | 1,532 | 1,532 | 1,532 | 1,532 | -1.92% | 300 | 22億3672万 | -1.79% |
| 04/10 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 100 | 22億8052万 | +0.06% |
| 04/08 | 1,548 | 1,562 | 1,545 | 1,562 | +1.1% | 600 | 22億8052万 | +0.06% |
| 04/05 | 1,561 | 1,561 | 1,545 | 1,545 | -1.97% | 1,700 | 22億5570万 | -1.02% |
| 04/04 | 1,577 | 1,577 | 1,576 | 1,576 | -0.63% | 300 | 23億96万 | +0.96% |
| 04/03 | 1,585 | 1,586 | 1,585 | 1,586 | +0.06% | 200 | 23億1556万 | +1.6% |
| 04/02 | 1,585 | 1,587 | 1,579 | 1,585 | +0.7% | 800 | 23億1410万 | +1.6% |
| 04/01 | 1,553 | 1,588 | 1,553 | 1,574 | +1.42% | 700 | 22億9804万 | +0.96% |
| 03/29 | 1,550 | 1,574 | 1,550 | 1,552 | -0.58% | 600 | 22億6592万 | -0.39% |
| 03/28 | 1,513 | 1,578 | 1,513 | 1,561 | -1.39% | 2,800 | 22億7906万 | +0.19% |
| 03/27 | 1,583 | 1,593 | 1,580 | 1,583 | -0.63% | 2,200 | 23億1118万 | +1.6% |
| 03/26 | 1,577 | 1,593 | 1,577 | 1,593 | +1.01% | 1,100 | 23億2578万 | +2.38% |
| 03/25 | 1,558 | 1,577 | 1,558 | 1,577 | +1.41% | 1,400 | 23億242万 | +1.48% |
| 03/22 | 1,556 | 1,557 | 1,555 | 1,555 | +0.32% | 500 | 22億7030万 | +0.13% |
| 03/21 | 1,545 | 1,551 | 1,544 | 1,550 | +0.45% | 6,500 | 22億6300万 | -0.19% |
| 03/19 | 1,549 | 1,554 | 1,543 | 1,543 | -0.39% | 2,400 | 22億5278万 | -0.58% |
| 03/18 | 1,550 | 1,554 | 1,548 | 1,549 | 0% | 1,100 | 22億6154万 | -0.19% |
| 03/15 | 1,548 | 1,549 | 1,548 | 1,549 | +0.06% | 1,700 | 22億6154万 | -0.19% |
| 03/14 | 1,548 | 1,548 | 1,543 | 1,548 | 0% | 2,800 | 22億6008万 | -0.26% |
| 03/13 | 1,550 | 1,550 | 1,548 | 1,548 | -0.06% | 1,100 | 22億6008万 | -0.26% |
| 03/12 | 1,545 | 1,549 | 1,543 | 1,549 | -0.06% | 1,000 | 22億6154万 | -0.19% |
| 03/11 | 1,568 | 1,568 | 1,550 | 1,550 | -0.58% | 2,500 | 22億6300万 | -0.06% |
| 03/08 | 1,554 | 1,559 | 1,553 | 1,559 | +0.32% | 500 | 22億7614万 | +0.52% |
| 03/07 | 1,559 | 1,559 | 1,554 | 1,554 | -0.38% | 700 | 22億6884万 | +0.26% |
| 03/06 | 1,561 | 1,561 | 1,560 | 1,560 | -0.06% | 700 | 22億7760万 | +0.71% |
| 03/05 | 1,562 | 1,562 | 1,559 | 1,561 | -0.06% | 4,000 | 22億7906万 | +0.9% |
| 03/04 | 1,559 | 1,562 | 1,559 | 1,562 | +0.71% | 4,100 | 22億8052万 | +1.03% |
| 03/01 | 1,552 | 1,552 | 1,551 | 1,551 | -0.51% | 200 | 22億6446万 | +0.39% |
| 02/28 | 1,554 | 1,559 | 1,554 | 1,559 | -0.26% | 200 | 22億7614万 | +0.97% |
| 02/27 | 1,563 | 1,563 | 1,563 | 1,563 | 0% | 100 | 22億8198万 | +1.3% |
| 02/26 | 1,561 | 1,564 | 1,561 | 1,563 | +0.13% | 400 | 22億8198万 | +1.36% |
| 02/22 | 1,543 | 1,561 | 1,543 | 1,561 | +1.04% | 1,600 | 22億7906万 | +1.36% |
| 02/21 | 1,547 | 1,555 | 1,545 | 1,545 | -1.02% | 600 | 22億5570万 | +0.39% |
| 02/20 | 1,560 | 1,561 | 1,560 | 1,561 | +0.71% | 14,000 | 22億7906万 | +1.5% |
| 02/19 | 1,545 | 1,550 | 1,545 | 1,550 | +0.52% | 5,400 | 22億6300万 | +0.91% |
| 02/15 | 1,545 | 1,545 | 1,542 | 1,542 | -0.19% | 500 | 22億5132万 | +0.46% |
| 02/14 | 1,542 | 1,545 | 1,542 | 1,545 | +0.19% | 300 | 22億5570万 | +0.65% |
| 02/13 | 1,543 | 1,543 | 1,542 | 1,542 | -0.52% | 800 | 22億5132万 | +0.52% |
| 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) |
