| 2024 |
| 04/24 | 757 | 759 | 753 | 753 | -0.53% | 17,400 | 281億9410万 | -1.57% |
| 04/23 | 759 | 759 | 752 | 757 | +1.2% | 15,200 | 283億4387万 | -1.3% |
| 04/22 | 747 | 752 | 745 | 748 | +1.22% | 21,200 | 280億689万 | -2.6% |
| 04/19 | 743 | 746 | 732 | 739 | -0.81% | 40,800 | 276億6991万 | -3.9% |
| 04/18 | 744 | 749 | 743 | 745 | +0.95% | 22,300 | 278億9456万 | -3.37% |
| 04/17 | 748 | 748 | 737 | 738 | -1.34% | 29,700 | 276億3247万 | -4.4% |
| 04/16 | 754 | 757 | 745 | 748 | -1.32% | 41,800 | 280億689万 | -3.36% |
| 04/15 | 755 | 761 | 755 | 758 | -0.26% | 16,800 | 283億8131万 | -2.19% |
| 04/12 | 766 | 766 | 758 | 760 | -0.39% | 26,900 | 284億5620万 | -2.06% |
| 04/11 | 765 | 767 | 762 | 763 | -0.39% | 19,600 | 285億6853万 | -1.68% |
| 04/10 | 771 | 772 | 766 | 766 | -0.78% | 21,400 | 286億8085万 | -1.29% |
| 04/09 | 769 | 772 | 765 | 772 | +0.39% | 20,300 | 289億551万 | -0.52% |
| 04/08 | 765 | 771 | 763 | 769 | +0.92% | 43,100 | 287億9318万 | -0.77% |
| 04/05 | 754 | 762 | 750 | 762 | +0.26% | 34,300 | 285億3108万 | -1.68% |
| 04/04 | 760 | 764 | 757 | 760 | +0.4% | 23,700 | 284億5620万 | -1.94% |
| 04/03 | 759 | 765 | 754 | 757 | -0.26% | 27,500 | 283億4387万 | -2.32% |
| 04/02 | 779 | 779 | 756 | 759 | -1.43% | 39,000 | 284億1876万 | -1.94% |
| 04/01 | 785 | 790 | 770 | 770 | -2.65% | 49,600 | 288億3062万 | -0.52% |
| 03/29 | 780 | 792 | 780 | 791 | +1.02% | 31,000 | 296億1691万 | +2.2% |
| 03/28 | 776 | 788 | 769 | 783 | -1.88% | 56,000 | 293億1737万 | +1.42% |
| 03/27 | 792 | 802 | 790 | 798 | +1.79% | 67,800 | 298億7901万 | +3.5% |
| 03/26 | 782 | 785 | 780 | 784 | +0.26% | 20,700 | 293億5482万 | +1.82% |
| 03/25 | 793 | 793 | 782 | 782 | -0.76% | 40,200 | 292億7993万 | +1.69% |
| 03/22 | 783 | 788 | 780 | 788 | +0.64% | 26,300 | 295億459万 | +2.74% |
| 03/21 | 791 | 791 | 782 | 783 | -0.25% | 34,300 | 293億1737万 | +2.22% |
| 03/19 | 785 | 789 | 779 | 785 | 0% | 29,400 | 293億9226万 | +2.61% |
| 03/18 | 790 | 790 | 785 | 785 | -0.51% | 25,000 | 293億9226万 | +2.61% |
| 03/15 | 779 | 789 | 777 | 789 | +1.41% | 28,900 | 295億4203万 | +3.14% |
| 03/14 | 777 | 778 | 772 | 778 | +0.91% | 15,100 | 291億3016万 | +1.83% |
| 03/13 | 784 | 784 | 770 | 771 | -0.77% | 14,800 | 288億6807万 | +1.05% |
| 03/12 | 770 | 777 | 758 | 777 | +0.26% | 48,600 | 290億9272万 | +1.83% |
| 03/11 | （自社株買い）取締役会(2024年2月6日)での決議状況(取得期間2024年2月7日～2024年2月29日) |
| 03/11 | 786 | 786 | 767 | 775 | -2.15% | 48,100 | 290億1783万 | +1.71% |
| 03/08 | 762 | 792 | 762 | 792 | +2.72% | 108,700 | 296億5436万 | +4.07% |
| 03/07 | 764 | 771 | 762 | 771 | +1.31% | 58,800 | 288億6807万 | +1.45% |
| 03/06 | 752 | 763 | 752 | 761 | +0.4% | 65,700 | 284億9364万 | +0.26% |
| 03/05 | 748 | 758 | 747 | 758 | +1.34% | 37,100 | 283億8131万 | -0.13% |
| 03/04 | 763 | 763 | 748 | 748 | -1.45% | 93,000 | 280億689万 | -1.32% |
| 03/01 | 758 | 762 | 756 | 759 | 0% | 29,300 | 284億1876万 | +0.13% |
| 02/29 | 762 | 765 | 758 | 759 | -0.39% | 33,000 | 284億1876万 | +0.26% |
| 02/28 | 759 | 769 | 758 | 762 | +1.06% | 48,800 | 285億3108万 | +0.79% |
| 02/27 | 750 | 758 | 749 | 754 | +0.13% | 43,100 | 282億3154万 | 0% |
| 02/26 | 767 | 767 | 753 | 753 | -1.18% | 43,100 | 281億9410万 | 0% |
| 02/22 | 762 | 762 | 751 | 762 | +1.06% | 49,300 | 285億3108万 | +1.33% |
| 02/21 | 759 | 760 | 748 | 754 | -0.53% | 64,600 | 282億3154万 | +0.53% |
| 02/20 | 761 | 766 | 758 | 758 | -0.39% | 24,700 | 283億8131万 | +1.2% |
| 02/19 | （5%ルール）三菱UFJアセットマネジメント（0.35%）三菱UFJ銀行（2.02%）三菱UFJ信託銀行（1.55%） |
| 02/19 | 750 | 762 | 750 | 761 | +1.47% | 22,200 | 284億9364万 | +1.74% |
| 02/16 | 742 | 753 | 740 | 750 | +1.08% | 63,600 | 280億8178万 | +0.54% |
| 02/15 | 760 | 760 | 740 | 742 | -1.85% | 49,000 | 277億8224万 | -0.27% |
| 02/14 | 769 | 769 | 755 | 756 | -1.69% | 42,900 | 283億643万 | +1.75% |
| 02/13 | 782 | 782 | 749 | 769 | -0.9% | 148,100 | 287億9318万 | +3.78% |
| 02/09 | 776 | 781 | 771 | 776 | -0.64% | 56,500 | 290億5528万 | +5.15% |
| 02/08 | （IR情報）11:00 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の取得終了に関するお知らせ |
| 02/08 | 776 | 784 | 765 | 781 | +0.64% | 75,100 | 292億4249万 | +6.26% |
| 02/07 | （IR情報）16:30 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 |
| 02/07 | 764 | 791 | 764 | 776 | +3.6% | 147,400 | 290億5528万 | +6.16% |
| 02/06 | （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) |
| 02/06 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/06 | 757 | 758 | 749 | 749 | -1.71% | 55,100 | 280億4433万 | +3.03% |
| 02/05 | 764 | 766 | 760 | 762 | +0.26% | 69,300 | 285億3108万 | +5.25% |
| 02/02 | 760 | 765 | 754 | 760 | +0.26% | 85,900 | 284億5620万 | +5.41% |
| 02/01 | 751 | 762 | 751 | 758 | -0.26% | 68,300 | 283億8131万 | +5.72% |
| 01/31 | 753 | 760 | 752 | 760 | +0.93% | 33,300 | 284億5620万 | +6.44% |
| 01/30 | 758 | 758 | 746 | 753 | -0.4% | 65,100 | 281億9410万 | +6.06% |
| 01/29 | 745 | 759 | 745 | 756 | +2.58% | 82,600 | 283億643万 | +6.93% |
| 01/26 | 736 | 742 | 733 | 737 | +0.14% | 49,500 | 275億9502万 | +4.84% |
| 01/25 | 732 | 736 | 730 | 736 | +0.68% | 32,900 | 275億5758万 | +5.14% |
| 01/24 | 730 | 734 | 728 | 731 | -0.27% | 39,500 | 273億7037万 | +4.88% |
| 01/23 | 738 | 739 | 733 | 733 | -0.14% | 48,400 | 274億4526万 | +5.62% |
| 01/22 | 731 | 739 | 731 | 734 | +1.38% | 36,700 | 274億8270万 | +6.07% |
| 01/19 | 732 | 732 | 720 | 724 | -0.69% | 51,700 | 271億827万 | +5.08% |
| 01/18 | 719 | 732 | 719 | 729 | +1.67% | 50,000 | 272億9549万 | +5.96% |
| 01/17 | 725 | 730 | 717 | 717 | -0.55% | 53,300 | 268億4618万 | +4.67% |
| 01/16 | 725 | 725 | 718 | 721 | -0.28% | 30,200 | 269億9595万 | +5.41% |
| 01/15 | 713 | 723 | 712 | 723 | +2.26% | 54,100 | 270億7083万 | +6.01% |
| 01/12 | 712 | 714 | 706 | 707 | -0.56% | 32,100 | 264億7175万 | +3.82% |
| 01/11 | 715 | 719 | 710 | 711 | -0.28% | 63,200 | 266億2152万 | +4.56% |
| 01/10 | 709 | 716 | 709 | 713 | +0.71% | 76,700 | 266億9641万 | +4.85% |
| 01/09 | 704 | 709 | 703 | 708 | +0.85% | 51,100 | 265億920万 | +4.27% |
| 01/05 | 700 | 702 | 696 | 702 | +1.01% | 35,400 | 262億8454万 | +3.54% |
| 01/04 | 690 | 695 | 684 | 695 | +1.46% | 64,900 | 260億2244万 | +2.51% |
| 2023 |
| 12/29 | 679 | 685 | 679 | 685 | +0.88% | 29,800 | 256億4802万 | +1.18% |
| 12/28 | 677 | 680 | 675 | 679 | +0.15% | 42,600 | 254億2337万 | +0.3% |
| 12/27 | 673 | 679 | 672 | 678 | +1.04% | 33,200 | 253億8592万 | +0.3% |
| 12/26 | 671 | 675 | 669 | 671 | 0% | 27,000 | 251億2383万 | -0.74% |
| 12/25 | 675 | 676 | 668 | 671 | -0.45% | 42,500 | 251億2383万 | -0.74% |
| 12/22 | 672 | 674 | 671 | 674 | +1.2% | 38,600 | 252億3616万 | -0.44% |
| 12/21 | 664 | 668 | 662 | 666 | 0% | 19,100 | 249億3662万 | -1.48% |
| 12/20 | 670 | 671 | 664 | 666 | 0% | 38,000 | 249億3662万 | -1.62% |
| 12/19 | 664 | 666 | 658 | 666 | +0.6% | 26,000 | 249億3662万 | -1.62% |
| 12/18 | 663 | 665 | 654 | 662 | -0.45% | 70,000 | 247億8685万 | -2.22% |
| 12/15 | 667 | 671 | 664 | 665 | +0.45% | 62,900 | 248億9917万 | -1.92% |
| 12/14 | 669 | 672 | 659 | 662 | -1.05% | 66,400 | 247億8685万 | -2.5% |
| 12/13 | 669 | 673 | 667 | 669 | 0% | 38,700 | 250億4894万 | -1.47% |
| 12/12 | 687 | 687 | 667 | 669 | -1.47% | 124,800 | 250億4894万 | -1.62% |
| 12/11 | 676 | 682 | 673 | 679 | +1.65% | 104,200 | 254億2337万 | -0.29% |
| 12/08 | 675 | 675 | 666 | 668 | -2.34% | 197,000 | 250億1150万 | -1.91% |
| 12/07 | 686 | 688 | 681 | 684 | -0.58% | 49,700 | 256億1058万 | +0.29% |
| 12/06 | 685 | 694 | 685 | 688 | +0.29% | 57,100 | 257億6035万 | +0.73% |
| 12/05 | 695 | 700 | 686 | 686 | -0.87% | 68,200 | 256億8546万 | +0.44% |
| 12/04 | 693 | 696 | 688 | 692 | -0.14% | 40,700 | 259億1012万 | +1.17% |
| 12/01 | 692 | 699 | 692 | 693 | -0.43% | 80,900 | 259億4756万 | +1.46% |
| 11/30 | 689 | 696 | 684 | 696 | +1.02% | 52,900 | 260億5989万 | +1.9% |
| 11/29 | 688 | 693 | 686 | 689 | +0.58% | 44,900 | 257億9779万 | +1.03% |
| 11/28 | 683 | 686 | 680 | 685 | +0.59% | 42,200 | 256億4802万 | +0.44% |
