| 2024 |
| 04/24 | 3,315 | 3,315 | 3,235 | 3,265 | +0.62% | 5,400 | 273億2805万 | -2.89% |
| 04/23 | 3,290 | 3,290 | 3,220 | 3,245 | -0.15% | 7,100 | 271億6065万 | -3.57% |
| 04/22 | 3,240 | 3,280 | 3,230 | 3,250 | +1.4% | 6,600 | 272億250万 | -3.47% |
| 04/19 | 3,270 | 3,275 | 3,190 | 3,205 | -2.88% | 7,300 | 268億2585万 | -4.84% |
| 04/18 | 3,210 | 3,300 | 3,210 | 3,300 | +1.85% | 3,800 | 276億2100万 | -2.16% |
| 04/17 | 3,315 | 3,320 | 3,225 | 3,240 | -1.67% | 12,200 | 271億1880万 | -3.94% |
| 04/16 | 3,425 | 3,425 | 3,275 | 3,295 | -3.8% | 8,900 | 275億7915万 | -2.4% |
| 04/15 | 3,400 | 3,445 | 3,370 | 3,425 | +0.74% | 5,800 | 286億6725万 | +1.45% |
| 04/12 | （自社株買い）取締役会(2023年11月8日)での決議状況(取得期間2023年11月9日～2024年5月31日) |
| 04/12 | 3,435 | 3,435 | 3,385 | 3,400 | -1.02% | 8,700 | 284億5800万 | +0.74% |
| 04/11 | 3,340 | 3,435 | 3,340 | 3,435 | +1.63% | 5,500 | 287億5095万 | +1.9% |
| 04/10 | 3,370 | 3,400 | 3,335 | 3,380 | +0.3% | 7,300 | 282億9060万 | +0.45% |
| 04/09 | 3,340 | 3,370 | 3,325 | 3,370 | +1.51% | 4,500 | 282億690万 | +0.27% |
| 04/08 | 3,275 | 3,325 | 3,275 | 3,320 | +1.53% | 5,200 | 277億8840万 | -1.07% |
| 04/05 | 3,275 | 3,320 | 3,240 | 3,270 | -2.24% | 8,800 | 273億6990万 | -2.45% |
| 04/04 | 3,335 | 3,375 | 3,305 | 3,345 | +0.9% | 8,500 | 279億9765万 | -0.09% |
| 04/03 | 3,315 | 3,350 | 3,280 | 3,315 | -0.75% | 5,200 | 277億4655万 | -0.78% |
| 04/02 | 3,395 | 3,420 | 3,325 | 3,340 | -1.62% | 11,700 | 279億5580万 | +0.15% |
| 04/01 | 3,485 | 3,485 | 3,390 | 3,395 | -2.02% | 12,400 | 284億1615万 | +2.04% |
| 03/29 | 3,425 | 3,505 | 3,425 | 3,465 | +1.32% | 10,200 | 290億205万 | +4.43% |
| 03/28 | 3,455 | 3,505 | 3,395 | 3,420 | -3.12% | 14,500 | 286億2540万 | +3.51% |
| 03/27 | 3,530 | 3,580 | 3,515 | 3,530 | -1.12% | 23,000 | 295億4610万 | +7.16% |
| 03/26 | 3,450 | 3,580 | 3,450 | 3,570 | +3.48% | 34,400 | 298億8090万 | +8.84% |
| 03/25 | 3,495 | 3,495 | 3,450 | 3,450 | +0.44% | 17,700 | 288億7650万 | +5.76% |
| 03/22 | 3,425 | 3,440 | 3,385 | 3,435 | +1.18% | 9,200 | 287億5095万 | +5.79% |
| 03/21 | 3,370 | 3,440 | 3,355 | 3,395 | +1.65% | 7,000 | 284億1615万 | +4.95% |
| 03/19 | 3,295 | 3,340 | 3,280 | 3,340 | +1.37% | 4,600 | 279億5580万 | +3.44% |
| 03/18 | 3,290 | 3,305 | 3,270 | 3,295 | +0.92% | 6,600 | 275億7915万 | +2.23% |
| 03/15 | 3,305 | 3,330 | 3,240 | 3,265 | -2.25% | 21,600 | 273億2805万 | +1.33% |
| 03/14 | 3,320 | 3,340 | 3,295 | 3,340 | +1.67% | 10,200 | 279億5580万 | +3.47% |
| 03/13 | 3,325 | 3,355 | 3,260 | 3,285 | -1.05% | 12,200 | 274億9545万 | +1.83% |
| 03/12 | 3,305 | 3,320 | 3,265 | 3,320 | +0.91% | 13,200 | 277億8840万 | +2.85% |
| 03/11 | 3,385 | 3,385 | 3,225 | 3,290 | -3.38% | 12,500 | 275億3730万 | +1.89% |
| 03/08 | （自社株買い）取締役会(2023年11月8日)での決議状況(取得期間2023年11月9日～2024年5月31日) |
| 03/08 | 3,260 | 3,405 | 3,260 | 3,405 | +3.34% | 19,300 | 284億9985万 | +5.35% |
| 03/07 | 3,360 | 3,375 | 3,295 | 3,295 | 0% | 15,300 | 275億7915万 | +1.98% |
| 03/06 | 3,270 | 3,335 | 3,270 | 3,295 | +0.3% | 18,900 | 275億7915万 | +1.92% |
| 03/05 | 3,225 | 3,290 | 3,195 | 3,285 | +1.7% | 12,100 | 274億9545万 | +1.48% |
| 03/04 | 3,250 | 3,250 | 3,190 | 3,230 | 0% | 11,100 | 270億3510万 | -0.28% |
| 03/01 | 3,160 | 3,230 | 3,160 | 3,230 | +2.22% | 15,000 | 270億3510万 | -0.46% |
| 02/29 | 3,165 | 3,195 | 3,155 | 3,160 | -0.63% | 4,800 | 264億4920万 | -2.74% |
| 02/28 | （IR情報）15:00 役員の異動に関するお知らせ |
| 02/28 | 3,170 | 3,195 | 3,155 | 3,180 | +0.95% | 6,000 | 266億1660万 | -2.36% |
| 02/27 | 3,185 | 3,200 | 3,150 | 3,150 | -0.16% | 6,300 | 263億6550万 | -3.49% |
| 02/26 | 3,160 | 3,170 | 3,150 | 3,155 | 0% | 3,400 | 264億735万 | -3.55% |
| 02/22 | 3,140 | 3,160 | 3,140 | 3,155 | +0.8% | 3,400 | 264億735万 | -3.78% |
| 02/21 | 3,155 | 3,155 | 3,055 | 3,130 | -0.79% | 13,900 | 261億9810万 | -4.78% |
| 02/20 | 3,190 | 3,190 | 3,155 | 3,155 | -0.79% | 6,400 | 264億735万 | -4.22% |
| 02/19 | 3,120 | 3,180 | 3,120 | 3,180 | +1.6% | 7,300 | 266億1660万 | -3.75% |
| 02/16 | 3,090 | 3,155 | 3,085 | 3,130 | +1.95% | 11,600 | 261億9810万 | -5.38% |
| 02/15 | 3,135 | 3,135 | 3,070 | 3,070 | -2.54% | 14,300 | 256億9590万 | -7.42% |
| 02/14 | 3,230 | 3,230 | 3,130 | 3,150 | -2.78% | 19,800 | 263億6550万 | -5.35% |
| 02/13 | 3,210 | 3,245 | 3,200 | 3,240 | +1.89% | 13,600 | 271億1880万 | -2.88% |
| 02/09 | （自社株買い）取締役会(2023年11月8日)での決議状況(取得期間2023年11月9日～2024年5月31日) |
| 02/09 | 3,230 | 3,265 | 3,180 | 3,180 | -3.05% | 10,600 | 266億1660万 | -4.76% |
| 02/08 | 3,260 | 3,325 | 3,165 | 3,280 | -3.53% | 50,000 | 274億5360万 | -1.86% |
| 02/07 | （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) |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/07 | 3,325 | 3,400 | 3,325 | 3,400 | +3.03% | 25,200 | 284億5800万 | +1.8% |
| 02/06 | 3,320 | 3,330 | 3,290 | 3,300 | -0.9% | 11,100 | 276億2100万 | -0.93% |
| 02/05 | 3,315 | 3,360 | 3,315 | 3,330 | -0.3% | 5,500 | 278億7210万 | +0.18% |
| 02/02 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/02 | 3,365 | 3,390 | 3,330 | 3,340 | -0.74% | 8,800 | 279億5580万 | +0.81% |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 3,385 | 3,395 | 3,345 | 3,365 | -0.59% | 14,200 | 281億6505万 | +1.91% |
| 01/31 | 3,330 | 3,385 | 3,315 | 3,385 | +1.35% | 12,500 | 283億3245万 | +2.79% |
| 01/30 | 3,395 | 3,400 | 3,340 | 3,340 | -1.62% | 15,500 | 279億5580万 | +1.74% |
| 01/29 | 3,375 | 3,415 | 3,375 | 3,395 | +1.34% | 15,700 | 284億1615万 | +3.6% |
| 01/26 | 3,365 | 3,395 | 3,335 | 3,350 | -0.45% | 24,200 | 280億3950万 | +2.45% |
| 01/25 | 3,340 | 3,375 | 3,340 | 3,365 | +0.75% | 10,800 | 281億6505万 | +3.03% |
| 01/24 | 3,330 | 3,360 | 3,320 | 3,340 | -0.45% | 14,600 | 279億5580万 | +2.27% |
| 01/23 | 3,365 | 3,400 | 3,350 | 3,355 | -0.3% | 10,000 | 280億8135万 | +2.76% |
| 01/22 | 3,320 | 3,375 | 3,320 | 3,365 | +1.36% | 14,000 | 281億6505万 | +3.09% |
| 01/19 | 3,345 | 3,355 | 3,310 | 3,320 | -1.19% | 14,700 | 277億8840万 | +1.72% |
| 01/18 | 3,375 | 3,390 | 3,360 | 3,360 | +0.45% | 15,300 | 281億2320万 | +2.82% |
| 01/17 | 3,335 | 3,415 | 3,335 | 3,345 | +0.75% | 18,900 | 279億9765万 | +2.32% |
| 01/16 | 3,390 | 3,390 | 3,310 | 3,320 | -2.21% | 9,400 | 277億8840万 | +1.41% |
| 01/15 | 3,340 | 3,405 | 3,315 | 3,395 | +3.82% | 16,500 | 284億1615万 | +3.38% |
| 01/12 | （自社株買い）取締役会(2023年11月8日)での決議状況(取得期間2023年11月9日～2024年5月31日) |
| 01/12 | 3,350 | 3,375 | 3,250 | 3,270 | -2.1% | 19,300 | 273億6990万 | -0.64% |
| 01/11 | 3,380 | 3,405 | 3,335 | 3,340 | -0.74% | 19,100 | 279億5580万 | +1.09% |
| 01/10 | 3,355 | 3,395 | 3,345 | 3,365 | +0.15% | 21,100 | 281億6505万 | +1.57% |
| 01/09 | 3,330 | 3,365 | 3,315 | 3,360 | +1.66% | 13,700 | 281億2320万 | +1.14% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,280 | 3,350 | 3,280 | 3,305 | +1.54% | 13,900 | 276億6285万 | -0.84% |
| 01/04 | 3,265 | 3,270 | 3,165 | 3,255 | +0.77% | 24,400 | 272億4435万 | -2.81% |
| 2023 |
| 12/29 | 3,170 | 3,270 | 3,170 | 3,230 | +1.41% | 12,600 | 270億3510万 | -4.01% |
| 12/28 | 3,120 | 3,200 | 3,100 | 3,185 | +2.08% | 14,800 | 266億5845万 | -5.8% |
| 12/27 | 3,065 | 3,125 | 3,065 | 3,120 | +2.13% | 15,800 | 261億1440万 | -8.21% |
| 12/26 | 3,055 | 3,085 | 3,045 | 3,055 | -0.33% | 13,100 | 255億7035万 | -10.59% |
| 12/25 | 3,130 | 3,130 | 3,050 | 3,065 | -2.23% | 13,000 | 256億5405万 | -10.93% |
| 12/22 | 3,145 | 3,230 | 3,115 | 3,135 | -0.16% | 30,500 | 262億3995万 | -9.5% |
| 12/21 | 3,195 | 3,195 | 3,120 | 3,140 | -1.88% | 16,000 | 262億8180万 | -9.74% |
| 12/20 | 3,255 | 3,275 | 3,185 | 3,200 | -0.62% | 22,100 | 267億8400万 | -8.49% |
| 12/19 | 3,265 | 3,270 | 3,175 | 3,220 | -0.77% | 23,900 | 269億5140万 | -8.31% |
| 12/18 | 3,350 | 3,350 | 3,200 | 3,245 | -3.42% | 19,800 | 271億6065万 | -7.94% |
| 12/15 | 3,350 | 3,400 | 3,290 | 3,360 | +1.36% | 28,300 | 281億2320万 | -4.98% |
| 12/14 | 3,325 | 3,370 | 3,300 | 3,315 | -0.15% | 9,100 | 277億4655万 | -6.33% |
| 12/13 | 3,370 | 3,385 | 3,320 | 3,320 | -1.63% | 6,600 | 277億8840万 | -6.21% |
| 12/12 | 3,430 | 3,440 | 3,370 | 3,375 | -1.6% | 7,600 | 282億4875万 | -4.69% |
| 12/11 | 3,380 | 3,450 | 3,380 | 3,430 | +1.78% | 19,000 | 287億910万 | -3.19% |
| 12/08 | （自社株買い）取締役会(2023年11月8日)での決議状況(取得期間2023年11月9日～2024年5月31日) |
| 12/08 | 3,440 | 3,490 | 3,355 | 3,370 | -2.88% | 22,500 | 282億690万 | -4.8% |
| 12/07 | 3,530 | 3,560 | 3,460 | 3,470 | -2.94% | 18,400 | 290億4390万 | -2.01% |
| 12/06 | 3,555 | 3,615 | 3,550 | 3,575 | +0.28% | 11,300 | 299億2275万 | +1.27% |
| 12/05 | 3,600 | 3,640 | 3,525 | 3,565 | -1.25% | 15,400 | 298億3905万 | +1.51% |
| 12/04 | 3,565 | 3,610 | 3,540 | 3,610 | +1.69% | 10,600 | 302億1570万 | +3.26% |
| 12/01 | （IR情報）16:00 当社に対する訴訟の提起に関するお知らせ |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,600 | 3,600 | 3,525 | 3,550 | -1.39% | 19,500 | 297億1350万 | +2.13% |
| 11/30 | 3,595 | 3,645 | 3,570 | 3,600 | -0.55% | 11,800 | 301億3200万 | +4.23% |
| 11/29 | （IR情報）16:00 デジタル・トランスフォーメーション(DX)戦略策定に関するお知らせ |
| 11/29 | （IR情報）15:00 完全子会社の吸収合併(簡易合併・略式合併)及び債権放棄に伴う個別決算における特別損失の計上に関するお知らせ |
| 11/29 | 3,715 | 3,725 | 3,600 | 3,620 | -2.29% | 13,400 | 302億9940万 | +5.57% |
| 11/28 | 3,670 | 3,740 | 3,660 | 3,705 | +1.09% | 23,100 | 310億1085万 | +8.84% |
