| 2024 |
| 04/22 | 207 | 210 | 206 | 208 | +1.46% | 62,600 | 113億9269万 | -6.31% |
| 04/19 | 207 | 208 | 204 | 205 | -1.91% | 102,900 | 112億2837万 | -8.07% |
| 04/18 | 210 | 212 | 208 | 209 | -0.95% | 76,800 | 114億4746万 | -6.28% |
| 04/17 | 213 | 213 | 207 | 211 | -0.94% | 104,000 | 115億5701万 | -5.8% |
| 04/16 | 219 | 219 | 212 | 213 | -3.62% | 128,200 | 116億6655万 | -5.33% |
| 04/15 | 222 | 222 | 219 | 221 | -0.45% | 69,300 | 121億473万 | -1.78% |
| 04/12 | 221 | 223 | 220 | 222 | +0.91% | 43,100 | 121億5950万 | -1.77% |
| 04/11 | 221 | 222 | 219 | 220 | 0% | 41,200 | 120億4996万 | -2.65% |
| 04/10 | 222 | 223 | 218 | 220 | -0.45% | 92,100 | 120億4996万 | -2.65% |
| 04/09 | 220 | 221 | 219 | 221 | +0.45% | 29,800 | 121億473万 | -2.21% |
| 04/08 | 221 | 223 | 219 | 220 | 0% | 32,300 | 120億4996万 | -2.65% |
| 04/05 | 222 | 222 | 218 | 220 | -1.35% | 42,700 | 120億4996万 | -2.65% |
| 04/04 | 225 | 225 | 221 | 223 | +0.45% | 47,900 | 122億1428万 | -1.33% |
| 04/03 | 218 | 224 | 218 | 222 | 0% | 58,500 | 121億5950万 | -1.33% |
| 04/02 | 228 | 228 | 220 | 222 | -2.2% | 95,200 | 121億5950万 | -1.33% |
| 04/01 | 233 | 233 | 227 | 227 | -2.16% | 53,400 | 124億3337万 | +1.34% |
| 03/29 | 233 | 233 | 228 | 232 | +2.2% | 49,400 | 127億723万 | +3.57% |
| 03/28 | 229 | 231 | 227 | 227 | -1.73% | 75,400 | 124億3337万 | +1.79% |
| 03/27 | 230 | 231 | 228 | 231 | +0.87% | 75,200 | 126億5246万 | +4.05% |
| 03/26 | 230 | 230 | 227 | 229 | 0% | 43,000 | 125億4291万 | +3.62% |
| 03/25 | 233 | 235 | 229 | 229 | -1.72% | 83,600 | 125億4291万 | +4.09% |
| 03/22 | 233 | 234 | 231 | 233 | 0% | 96,000 | 127億6200万 | +6.39% |
| 03/21 | （IR情報）15:00 「Nextなでしこ 共働き・共育て支援企業」に選定 |
| 03/21 | 231 | 237 | 230 | 233 | +2.19% | 177,200 | 127億6200万 | +6.88% |
| 03/19 | 225 | 231 | 224 | 228 | +2.7% | 123,700 | 124億8814万 | +5.07% |
| 03/18 | 224 | 226 | 222 | 222 | -0.89% | 93,300 | 121億5950万 | +2.78% |
| 03/15 | 226 | 226 | 223 | 224 | -0.88% | 82,900 | 122億6905万 | +3.7% |
| 03/14 | 226 | 226 | 222 | 226 | 0% | 76,900 | 123億7859万 | +5.12% |
| 03/13 | 227 | 229 | 224 | 226 | 0% | 103,100 | 123億7859万 | +5.12% |
| 03/12 | 223 | 227 | 220 | 226 | +1.35% | 71,900 | 123億7859万 | +5.61% |
| 03/11 | （IR情報）17:00 定款の一部変更に関するお知らせ |
| 03/11 | 227 | 229 | 221 | 223 | -3.88% | 117,000 | 122億1428万 | +4.21% |
| 03/08 | 223 | 233 | 223 | 232 | +2.65% | 245,900 | 127億723万 | +8.92% |
| 03/07 | 227 | 232 | 224 | 226 | 0% | 328,400 | 123億7859万 | +6.6% |
| 03/06 | 217 | 226 | 216 | 226 | +4.63% | 139,500 | 123億7859万 | +6.6% |
| 03/05 | 219 | 219 | 216 | 216 | -1.37% | 54,800 | 118億3087万 | +1.89% |
| 03/04 | 223 | 223 | 217 | 219 | -0.9% | 86,500 | 119億9519万 | +2.82% |
| 03/01 | 223 | 226 | 221 | 221 | -0.9% | 213,800 | 121億473万 | +3.76% |
| 02/29 | 212 | 223 | 212 | 223 | +4.69% | 334,000 | 122億1428万 | +4.69% |
| 02/28 | 211 | 216 | 210 | 213 | +0.95% | 153,700 | 116億6655万 | 0% |
| 02/27 | 211 | 211 | 209 | 211 | +0.96% | 81,400 | 115億5701万 | -1.4% |
| 02/26 | 212 | 215 | 207 | 209 | +0.97% | 135,600 | 114億4746万 | -2.34% |
| 02/22 | 207 | 208 | 203 | 207 | 0% | 105,100 | 113億3792万 | -3.72% |
| 02/21 | 208 | 208 | 206 | 207 | -0.48% | 36,600 | 113億3792万 | -3.72% |
| 02/20 | 209 | 210 | 208 | 208 | +0.48% | 51,700 | 113億9269万 | -3.7% |
| 02/19 | 207 | 209 | 206 | 207 | -0.48% | 56,000 | 113億3792万 | -4.61% |
| 02/16 | 204 | 208 | 204 | 208 | +2.46% | 63,100 | 113億9269万 | -4.15% |
| 02/15 | 206 | 207 | 203 | 203 | -1.46% | 93,100 | 111億1883万 | -6.88% |
| 02/14 | 210 | 210 | 204 | 206 | -1.9% | 103,100 | 112億8314万 | -5.94% |
| 02/13 | 208 | 210 | 208 | 210 | +1.45% | 64,300 | 115億223万 | -4.11% |
| 02/09 | 207 | 209 | 207 | 207 | -1.43% | 114,000 | 113億3792万 | -5.48% |
| 02/08 | 211 | 211 | 206 | 210 | -0.47% | 136,000 | 115億223万 | -4.11% |
| 02/07 | 211 | 212 | 208 | 211 | -0.47% | 83,700 | 115億5701万 | -3.65% |
| 02/06 | 213 | 214 | 212 | 212 | -0.47% | 49,200 | 116億1178万 | -2.75% |
| 02/05 | 213 | 214 | 210 | 213 | +0.47% | 101,400 | 116億6655万 | -1.84% |
| 02/02 | 211 | 214 | 211 | 212 | +0.47% | 69,800 | 116億1178万 | -1.85% |
| 02/01 | 215 | 216 | 209 | 211 | -2.31% | 347,500 | 115億5701万 | -1.86% |
| 01/31 | 218 | 222 | 213 | 216 | -0.92% | 236,800 | 118億3087万 | +0.93% |
| 01/30 | 227 | 227 | 218 | 218 | -5.22% | 732,800 | 119億4041万 | +2.35% |
| 01/29 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 227 | 234 | 227 | 230 | +2.22% | 314,700 | 125億9768万 | +9% |
| 01/26 | 227 | 233 | 225 | 225 | 0% | 174,700 | 123億2382万 | +7.14% |
| 01/25 | 227 | 228 | 225 | 225 | 0% | 75,000 | 123億2382万 | +8.17% |
| 01/24 | 225 | 227 | 223 | 225 | +0.45% | 109,200 | 123億2382万 | +9.22% |
| 01/23 | 227 | 228 | 222 | 224 | -1.32% | 126,200 | 122億6905万 | +9.27% |
| 01/22 | 224 | 231 | 223 | 227 | +0.89% | 184,100 | 124億3337万 | +11.82% |
| 01/19 | （IR情報）17:00 代表取締役の異動および役員人事に関するお知らせ |
| 01/19 | 221 | 227 | 221 | 225 | +1.35% | 156,300 | 123億2382万 | +11.39% |
| 01/18 | 218 | 224 | 218 | 222 | +0.91% | 163,700 | 121億5950万 | +11% |
| 01/17 | 225 | 228 | 219 | 220 | -3.08% | 228,800 | 120億4996万 | +10.55% |
| 01/16 | 223 | 227 | 221 | 227 | +1.79% | 200,200 | 124億3337万 | +15.23% |
| 01/15 | 229 | 230 | 220 | 223 | 0% | 261,100 | 122億1428万 | +13.78% |
| 01/12 | 225 | 225 | 220 | 223 | -1.33% | 198,500 | 122億1428万 | +14.95% |
| 01/11 | 222 | 232 | 219 | 226 | +1.8% | 436,800 | 123億7859万 | +17.1% |
| 01/10 | 214 | 228 | 213 | 222 | +3.26% | 622,500 | 121億5950万 | +15.63% |
| 01/09 | 212 | 215 | 209 | 215 | +3.86% | 168,800 | 117億7610万 | +13.16% |
| 01/05 | 212 | 212 | 206 | 207 | -2.82% | 267,300 | 113億3792万 | +9.52% |
| 01/04 | 194 | 217 | 193 | 213 | +9.23% | 1,241,600 | 116億6655万 | +12.7% |
| 2023 |
| 12/29 | 194 | 195 | 193 | 195 | 0% | 64,700 | 106億8064万 | +3.72% |
| 12/28 | 187 | 195 | 187 | 195 | +2.09% | 255,400 | 106億8064万 | +3.72% |
| 12/27 | 182 | 192 | 182 | 191 | +3.8% | 597,900 | 104億6155万 | +2.14% |
| 12/26 | 185 | 185 | 181 | 184 | 0% | 89,400 | 100億7815万 | -1.6% |
| 12/25 | 185 | 186 | 182 | 184 | -0.54% | 162,800 | 100億7815万 | -1.6% |
| 12/22 | 184 | 185 | 183 | 185 | +0.54% | 52,700 | 101億3292万 | -1.6% |
| 12/21 | 184 | 186 | 184 | 184 | -1.08% | 129,400 | 100億7815万 | -2.13% |
| 12/20 | 187 | 188 | 186 | 186 | -0.53% | 77,900 | 101億8769万 | -1.06% |
| 12/19 | 186 | 187 | 184 | 187 | +0.54% | 43,400 | 102億4246万 | -0.53% |
| 12/18 | 185 | 186 | 183 | 186 | +1.09% | 54,900 | 101億8769万 | -1.06% |
| 12/15 | 186 | 187 | 183 | 184 | -1.08% | 285,400 | 100億7815万 | -2.13% |
| 12/14 | 185 | 186 | 184 | 186 | +0.54% | 88,300 | 101億8769万 | -1.59% |
| 12/13 | 185 | 187 | 185 | 185 | +0.54% | 87,600 | 101億3292万 | -2.12% |
| 12/12 | 187 | 187 | 184 | 184 | -1.6% | 72,200 | 100億7815万 | -2.65% |
| 12/11 | 185 | 187 | 185 | 187 | +1.63% | 63,400 | 102億4246万 | -1.06% |
| 12/08 | 187 | 187 | 184 | 184 | -1.6% | 91,600 | 100億7815万 | -2.65% |
| 12/07 | 188 | 189 | 187 | 187 | -0.53% | 62,400 | 102億4246万 | -1.58% |
| 12/06 | 189 | 190 | 188 | 188 | -0.53% | 61,600 | 102億9724万 | -0.53% |
| 12/05 | 191 | 191 | 189 | 189 | -1.05% | 25,500 | 103億5201万 | 0% |
| 12/04 | 191 | 191 | 189 | 191 | 0% | 39,700 | 104億6155万 | +1.06% |
| 12/01 | 191 | 191 | 189 | 191 | 0% | 53,700 | 104億6155万 | +1.06% |
| 11/30 | 188 | 191 | 188 | 191 | +1.6% | 35,200 | 104億6155万 | +1.06% |
| 11/29 | 189 | 191 | 188 | 188 | -1.05% | 59,300 | 102億9724万 | 0% |
| 11/28 | 191 | 191 | 189 | 190 | -0.52% | 50,400 | 104億678万 | +1.06% |
| 11/27 | 191 | 192 | 189 | 191 | 0% | 65,600 | 104億6155万 | +1.6% |
| 11/24 | 192 | 192 | 189 | 191 | -0.52% | 64,000 | 104億6155万 | +1.6% |
