| 2022 |
| 07/07 | 4,140 | 4,155 | 4,050 | 4,105 | -1.68% | 32,600 | 1152億1415万 | -4.33% |
| 07/06 | 4,170 | 4,265 | 4,140 | 4,175 | -0.36% | 38,600 | 1171億7883万 | -3.27% |
| 07/05 | 4,250 | 4,260 | 4,160 | 4,190 | -0.48% | 40,200 | 1175億9983万 | -3.46% |
| 07/04 | 4,195 | 4,225 | 4,165 | 4,210 | +2.56% | 32,500 | 1181億6116万 | -3.46% |
| 07/01 | 4,105 | 4,140 | 4,050 | 4,105 | +1.73% | 77,300 | 1152億1415万 | -6.26% |
| 06/30 | 4,150 | 4,180 | 4,000 | 4,035 | -3.58% | 76,600 | 1132億4948万 | -8.25% |
| 06/29 | 4,200 | 4,205 | 4,100 | 4,185 | -1.3% | 75,900 | 1174億5949万 | -5.17% |
| 06/28 | 4,195 | 4,250 | 4,145 | 4,240 | +1.07% | 38,100 | 1190億317万 | -4.12% |
| 06/27 | 4,155 | 4,250 | 4,115 | 4,195 | +2.69% | 39,300 | 1177億4016万 | -5.54% |
| 06/24 | 15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 06/24 | 4,010 | 4,135 | 4,010 | 4,085 | +1.24% | 23,600 | 1146億5282万 | -8.33% |
| 06/23 | 4,000 | 4,090 | 3,945 | 4,035 | +0.62% | 42,800 | 1132億4948万 | -9.65% |
| 06/22 | 4,120 | 4,235 | 4,010 | 4,010 | -2.79% | 80,700 | 1125億4781万 | -10.39% |
| 06/21 | 4,070 | 4,200 | 4,050 | 4,125 | +1.85% | 78,100 | 1156億4314万 | -8.13% |
| 06/20 | 4,255 | 4,255 | 4,025 | 4,050 | -4.82% | 72,800 | 1135億4054万 | -10.02% |
| 06/17 | 4,250 | 4,325 | 4,220 | 4,255 | -2.85% | 62,500 | 1192億8765万 | -5.65% |
| 06/16 | 4,410 | 4,455 | 4,355 | 4,380 | +2.34% | 36,200 | 1227億9199万 | -3.01% |
| 06/15 | 4,400 | 4,400 | 4,280 | 4,280 | -2.06% | 37,400 | 1199億8852万 | -5.27% |
| 06/14 | 4,405 | 4,450 | 4,280 | 4,370 | -0.34% | 57,100 | 1225億1164万 | -3.36% |
| 06/13 | 4,410 | 4,425 | 4,370 | 4,385 | -2.88% | 26,400 | 1229億3216万 | -2.9% |
| 06/10 | 4,610 | 4,610 | 4,500 | 4,515 | -2.8% | 42,700 | 1265億7667万 | +0.02% |
| 06/09 | 4,640 | 4,720 | 4,595 | 4,645 | +0.11% | 39,000 | 1302億2119万 | +2.88% |
| 06/08 | 4,575 | 4,685 | 4,575 | 4,640 | +0.87% | 40,400 | 1300億8101万 | +3% |
| 06/07 | 4,700 | 4,700 | 4,580 | 4,600 | -2.85% | 44,000 | 1289億5962万 | +2.24% |
| 06/06 | 4,600 | 4,750 | 4,600 | 4,735 | 0% | 74,400 | 1327億4431万 | +5.5% |
| 06/03 | 4,725 | 4,750 | 4,650 | 4,735 | +0.21% | 39,500 | 1327億4431万 | +5.79% |
| 06/02 | 4,720 | 4,745 | 4,640 | 4,725 | -1.15% | 30,600 | 1324億6396万 | +5.82% |
| 06/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 4,800 | 4,875 | 4,740 | 4,780 | +1.81% | 46,300 | 1340億587万 | +7.25% |
| 05/31 | 4,650 | 4,750 | 4,650 | 4,695 | +0.43% | 84,000 | 1316億2292万 | +5.67% |
| 05/30 | 4,610 | 4,720 | 4,610 | 4,675 | +2.41% | 96,600 | 1310億6223万 | +5.67% |
| 05/27 | 4,480 | 4,580 | 4,410 | 4,565 | +3.16% | 50,700 | 1279億7841万 | +3.66% |
| 05/26 | 4,410 | 4,520 | 4,410 | 4,425 | +0.57% | 48,300 | 1240億5355万 | +0.77% |
| 05/25 | 4,645 | 4,645 | 4,355 | 4,400 | -6.68% | 147,000 | 1233億5268万 | +0.27% |
| 05/24 | 4,585 | 4,825 | 4,575 | 4,715 | +2.95% | 114,600 | 1321億8361万 | +7.55% |
| 05/23 | 4,350 | 4,580 | 4,350 | 4,580 | +5.77% | 52,500 | 1283億9893万 | +4.88% |
| 05/20 | 4,235 | 4,345 | 4,210 | 4,330 | +1.76% | 57,900 | 1213億9025万 | -0.57% |
| 05/19 | 4,340 | 4,340 | 4,235 | 4,255 | -3.19% | 49,000 | 1192億8765万 | -2.43% |
| 05/18 | 4,335 | 4,440 | 4,335 | 4,395 | +0.11% | 57,900 | 1232億1251万 | +0.5% |
| 05/17 | 4,270 | 4,420 | 4,250 | 4,390 | +2.81% | 51,700 | 1230億7234万 | +0.25% |
| 05/16 | 4,415 | 4,420 | 4,235 | 4,270 | -3.28% | 47,200 | 1197億817万 | -2.64% |
| 05/13 | 4,350 | 4,570 | 4,350 | 4,415 | -0.11% | 95,700 | 1237億7320万 | +0.52% |
| 05/12 | 4,450 | 4,550 | 4,315 | 4,420 | +0.91% | 112,800 | 1239億1338万 | +0.78% |
| 05/11 | 15:00 2022年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/11 | 4,305 | 4,440 | 4,265 | 4,380 | +3.42% | 98,500 | 1227億9199万 | +0.18% |
| 05/10 | 4,290 | 4,300 | 4,150 | 4,235 | -1.97% | 58,900 | 1187億2696万 | -2.82% |
| 05/09 | 4,495 | 4,510 | 4,305 | 4,320 | -4.85% | 57,300 | 1211億991万 | -0.76% |
| 05/06 | 4,410 | 4,610 | 4,410 | 4,540 | +2.95% | 74,500 | 1272億7754万 | +4.42% |
| 05/02 | 15:00 自己株式の取得状況に関するお知らせ |
| 05/02 | 4,340 | 4,450 | 4,305 | 4,410 | -1.56% | 39,200 | 1236億3303万 | +1.75% |
| 04/28 | 4,365 | 4,500 | 4,360 | 4,480 | +3.23% | 46,600 | 1255億9546万 | +3.56% |
| 04/27 | 4,295 | 4,365 | 4,220 | 4,340 | -1.92% | 84,900 | 1216億7060万 | +0.65% |
| 04/26 | 4,510 | 4,550 | 4,425 | 4,425 | -1.01% | 61,400 | 1240億5355万 | +2.86% |
| 04/25 | 4,425 | 4,515 | 4,355 | 4,470 | -0.78% | 62,700 | 1253億1511万 | +4.27% |
| 04/22 | 4,425 | 4,620 | 4,400 | 4,505 | +1.35% | 118,100 | 1262億9633万 | +5.58% |
| 04/21 | 4,215 | 4,480 | 4,210 | 4,445 | +5.58% | 91,500 | 1244億7163万 | +4.66% |
| 04/20 | 4,190 | 4,270 | 4,190 | 4,210 | +0.48% | 45,900 | 1178億9102万 | -0.36% |
| 04/19 | 4,220 | 4,265 | 4,190 | 4,190 | -0.71% | 29,200 | 1173億3096万 | -0.59% |
| 04/18 | 4,300 | 4,300 | 4,190 | 4,220 | -2.99% | 34,000 | 1181億7104万 | +0.38% |
| 04/15 | 4,310 | 4,390 | 4,300 | 4,350 | +0.93% | 21,500 | 1218億1138万 | +3.79% |
| 04/14 | 4,280 | 4,320 | 4,235 | 4,310 | +0.7% | 51,300 | 1206億9128万 | +3.26% |
| 04/13 | 4,305 | 4,330 | 4,240 | 4,280 | -0.23% | 56,300 | 1198億5120万 | +3.16% |
| 04/12 | 4,450 | 4,455 | 4,290 | 4,290 | -4.45% | 37,400 | 1201億3123万 | +3.9% |
| 04/11 | 4,545 | 4,545 | 4,450 | 4,490 | -1.21% | 40,500 | 1257億3175万 | +9.25% |
| 04/08 | 4,545 | 4,570 | 4,470 | 4,545 | 0% | 43,300 | 1272億7189万 | +11.26% |
| 04/07 | 4,515 | 4,595 | 4,505 | 4,545 | -0.44% | 85,000 | 1272億7189万 | +11.97% |
| 04/06 | 4,485 | 4,665 | 4,485 | 4,565 | +3.4% | 136,200 | 1278億3195万 | +13.36% |
| 04/05 | 4,285 | 4,450 | 4,280 | 4,415 | +3.52% | 91,900 | 1236億3155万 | +10.35% |
| 04/04 | 4,205 | 4,290 | 4,105 | 4,265 | +4.92% | 96,500 | 1194億3116万 | +7.19% |
| 04/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 4,000 | 4,090 | 3,975 | 4,065 | +0.74% | 31,000 | 1138億3064万 | +2.47% |
| 03/31 | 4,100 | 4,140 | 4,035 | 4,035 | -1.94% | 48,700 | 1129億9056万 | +1.77% |
| 03/30 | 4,270 | 4,270 | 4,070 | 4,115 | -2.02% | 54,600 | 1152億3077万 | +3.81% |
| 03/29 | 4,170 | 4,215 | 4,130 | 4,200 | +0.48% | 66,500 | 1176億1099万 | +5.98% |
| 03/28 | 4,190 | 4,190 | 4,115 | 4,180 | -0.59% | 44,900 | 1170億5094万 | +5.53% |
| 03/25 | 4,200 | 4,210 | 4,125 | 4,205 | +1.82% | 39,200 | 1177億5100万 | +6.21% |
| 03/24 | 4,090 | 4,130 | 3,990 | 4,130 | +0.98% | 36,000 | 1156億5081万 | +4.5% |
| 03/23 | 4,045 | 4,155 | 3,985 | 4,090 | +0.86% | 94,300 | 1145億3070万 | +3.49% |
| 03/22 | 3,980 | 4,055 | 3,965 | 4,055 | +2.01% | 99,300 | 1135億5061万 | +2.48% |
| 03/18 | 3,900 | 3,995 | 3,880 | 3,975 | -0.63% | 93,100 | 1113億1040万 | +0.23% |
| 03/17 | 3,925 | 4,030 | 3,925 | 4,000 | +2.43% | 95,300 | 1120億1047万 | +0.55% |
| 03/16 | 3,905 | 3,930 | 3,840 | 3,905 | -1.26% | 56,200 | 1093億5022万 | -2.08% |
| 03/15 | 3,910 | 3,995 | 3,875 | 3,955 | +1.28% | 48,600 | 1107億5035万 | -1.27% |
| 03/14 | 3,905 | 3,965 | 3,855 | 3,905 | +0.26% | 49,900 | 1093億5022万 | -2.84% |
| 03/11 | 3,895 | 3,930 | 3,860 | 3,895 | -0.76% | 57,000 | 1090億7019万 | -3.45% |
| 03/10 | 3,825 | 3,935 | 3,770 | 3,925 | +6.51% | 120,600 | 1099億1027万 | -3.09% |
| 03/09 | 3,750 | 3,770 | 3,650 | 3,685 | -2.77% | 92,700 | 1031億8964万 | -9.3% |
| 03/08 | 3,775 | 3,870 | 3,745 | 3,790 | -0.79% | 83,400 | 1061億2992万 | -7.33% |
| 03/07 | 3,840 | 3,850 | 3,705 | 3,820 | -1.29% | 79,800 | 1069億7000万 | -7.03% |
| 03/04 | 3,930 | 3,945 | 3,850 | 3,870 | -0.13% | 84,200 | 1083億7013万 | -6.02% |
| 03/03 | 3,795 | 3,915 | 3,795 | 3,875 | +3.2% | 56,800 | 1085億1014万 | -6.04% |
| 03/02 | 3,900 | 3,900 | 3,750 | 3,755 | -4.09% | 81,800 | 1051億4983万 | -9.06% |
| 03/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 3,900 | 3,950 | 3,820 | 3,915 | +1.03% | 63,000 | 1096億3024万 | -5.5% |
| 02/28 | 3,960 | 3,960 | 3,800 | 3,875 | -2.15% | 79,000 | 1085億1014万 | -6.74% |
| 02/25 | 3,975 | 4,010 | 3,920 | 3,960 | -1.49% | 56,400 | 1108億9036万 | -4.97% |
| 02/24 | 3,975 | 4,035 | 3,975 | 4,020 | +0.5% | 45,100 | 1125億7052万 | -3.5% |
| 02/22 | 4,040 | 4,045 | 3,975 | 4,000 | -1.96% | 60,500 | 1120億1047万 | -4.08% |
| 02/21 | 4,110 | 4,155 | 4,030 | 4,080 | -1.81% | 66,300 | 1142億5068万 | -2.16% |
| 02/18 | 4,130 | 4,205 | 4,110 | 4,155 | +0.48% | 53,800 | 1162億1756万 | -0.19% |
| 02/17 | 4,045 | 4,240 | 4,045 | 4,135 | +2.48% | 80,100 | 1156億5815万 | -0.48% |
| 02/16 | 4,060 | 4,130 | 4,035 | 4,035 | -1.94% | 63,200 | 1128億6110万 | -2.82% |
| 02/15 | 4,150 | 4,205 | 4,010 | 4,115 | -2.49% | 170,200 | 1150億9874万 | -0.63% |
| 02/14 | 4,210 | 4,285 | 4,050 | 4,220 | -1.52% | 175,800 | 1180億3565万 | +2.25% |
| 02/10 | 15:00 取締役等に対する株式報酬制度の改定に関するお知らせ |
| 02/10 | 15:00 定款の一部変更に関するお知らせ |
| 02/10 | 15:00 代表取締役の異動ならびに取締役および執行役員の人事(予定)について |
| 02/10 | 15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/10 | 15:00 2021年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 4,395 | 4,435 | 4,270 | 4,285 | +0.47% | 53,600 | 1198億5373万 | +4.16% |
| 02/09 | 4,275 | 4,285 | 4,110 | 4,265 | +0.24% | 97,300 | 1192億9432万 | +4.02% |
