| 2024 |
| 04/23 | 3,440 | 3,440 | 3,410 | 3,410 | -0.87% | 1,100 | 167億123万 | -1.9% |
| 04/22 | 3,445 | 3,445 | 3,440 | 3,440 | -0.15% | 300 | 168億4816万 | -1.15% |
| 04/19 | 3,430 | 3,445 | 3,400 | 3,445 | +0.73% | 1,800 | 168億7265万 | -1.09% |
| 04/18 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 167億5021万 | -1.84% |
| 04/17 | 3,405 | 3,470 | 3,405 | 3,420 | +0.44% | 700 | 167億5021万 | -1.87% |
| 04/16 | 3,470 | 3,470 | 3,405 | 3,405 | -1.87% | 600 | 166億7674万 | -2.44% |
| 04/15 | （自社株買い）取締役会(2024年3月14日)での決議状況(取得期間2024年3月15日～2024年3月15日) |
| 04/15 | 3,415 | 3,470 | 3,415 | 3,470 | +1.61% | 500 | 169億9509万 | -0.66% |
| 04/12 | 3,470 | 3,470 | 3,415 | 3,415 | -0.58% | 400 | 167億2572万 | -2.29% |
| 04/11 | 3,425 | 3,480 | 3,410 | 3,435 | -0.72% | 600 | 168億2367万 | -1.8% |
| 04/10 | 3,420 | 3,460 | 3,400 | 3,460 | +1.17% | 800 | 169億4612万 | -1.14% |
| 04/09 | 3,420 | 3,420 | 3,420 | 3,420 | -0.15% | 300 | 167億5021万 | -2.34% |
| 04/08 | 3,480 | 3,480 | 3,425 | 3,425 | -1.58% | 400 | 167億7470万 | -2.25% |
| 04/05 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 300 | 170億4407万 | -0.71% |
| 04/04 | 3,490 | 3,490 | 3,480 | 3,480 | -0.29% | 200 | 170億4407万 | -0.74% |
| 04/03 | 3,485 | 3,495 | 3,450 | 3,490 | +0.14% | 600 | 170億9305万 | -0.48% |
| 04/02 | 3,480 | 3,485 | 3,410 | 3,485 | +0.14% | 1,500 | 170億6856万 | -0.66% |
| 04/01 | 3,560 | 3,560 | 3,480 | 3,480 | -2.25% | 1,300 | 170億4407万 | -0.83% |
| 03/29 | 3,575 | 3,575 | 3,485 | 3,560 | -0.28% | 2,700 | 174億3589万 | +1.42% |
| 03/28 | 3,480 | 3,600 | 3,425 | 3,570 | -0.28% | 2,100 | 174億8487万 | +1.77% |
| 03/27 | 3,570 | 3,580 | 3,555 | 3,580 | +0.56% | 1,200 | 175億3384万 | +2.14% |
| 03/26 | 3,550 | 3,560 | 3,530 | 3,560 | +0.85% | 1,000 | 174億3589万 | +1.66% |
| 03/25 | 3,520 | 3,530 | 3,500 | 3,530 | +0.86% | 800 | 172億8896万 | +0.86% |
| 03/22 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 171億4203万 | 0% |
| 03/21 | 3,520 | 3,545 | 3,455 | 3,500 | -0.57% | 2,200 | 171億4203万 | -0.03% |
| 03/19 | 3,505 | 3,550 | 3,500 | 3,520 | +0.43% | 1,200 | 172億3998万 | +0.46% |
| 03/18 | 3,525 | 3,560 | 3,505 | 3,505 | -0.57% | 2,800 | 171億6651万 | 0% |
| 03/15 | （IR情報）10:00 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に関するお知らせ |
| 03/15 | 3,575 | 3,575 | 3,480 | 3,525 | +1.73% | 1,000 | 172億6447万 | +0.54% |
| 03/14 | （IR情報）16:30 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 |
| 03/14 | （IR情報）15:00 取締役の昇格、委嘱事項の変更ならびに人事異動について |
| 03/14 | 3,450 | 3,500 | 3,450 | 3,465 | +0.43% | 2,500 | 169億7061万 | -1.28% |
| 03/13 | 3,580 | 3,580 | 3,450 | 3,450 | -2.27% | 600 | 168億9714万 | -1.88% |
| 03/12 | 3,500 | 3,530 | 3,490 | 3,530 | +0.86% | 2,300 | 172億8896万 | +0.26% |
| 03/11 | 3,500 | 3,565 | 3,500 | 3,500 | 0% | 1,400 | 171億4203万 | -0.62% |
| 03/08 | 3,550 | 3,550 | 3,470 | 3,500 | +0.14% | 800 | 171億4203万 | -0.65% |
| 03/07 | 3,500 | 3,515 | 3,400 | 3,495 | -0.14% | 2,000 | 171億1754万 | -0.82% |
| 03/06 | 3,505 | 3,505 | 3,500 | 3,500 | -0.14% | 200 | 171億4203万 | -0.74% |
| 03/05 | 3,510 | 3,510 | 3,405 | 3,505 | +1.45% | 2,700 | 171億6651万 | -0.6% |
| 03/04 | 3,465 | 3,510 | 3,455 | 3,455 | -0.29% | 700 | 169億2163万 | -1.96% |
| 03/01 | 3,505 | 3,505 | 3,465 | 3,465 | -1% | 1,700 | 169億7061万 | -1.7% |
| 02/29 | 3,505 | 3,525 | 3,495 | 3,500 | 0% | 500 | 171億4203万 | -0.62% |
| 02/28 | 3,520 | 3,520 | 3,500 | 3,500 | -0.57% | 700 | 171億4203万 | -0.57% |
| 02/27 | 3,500 | 3,545 | 3,500 | 3,520 | +0.57% | 1,400 | 172億3998万 | 0% |
| 02/26 | 3,505 | 3,505 | 3,500 | 3,500 | -0.14% | 1,500 | 171億4203万 | -0.62% |
| 02/22 | 3,525 | 3,525 | 3,505 | 3,505 | -0.43% | 900 | 171億6651万 | -0.57% |
| 02/21 | 3,505 | 3,575 | 3,505 | 3,520 | +0.43% | 1,000 | 172億3998万 | -0.11% |
| 02/20 | 3,490 | 3,535 | 3,465 | 3,505 | +0.14% | 1,600 | 171億6651万 | -0.43% |
| 02/19 | 3,500 | 3,530 | 3,430 | 3,500 | 0% | 1,800 | 171億4203万 | -0.31% |
| 02/16 | 3,510 | 3,515 | 3,495 | 3,500 | -0.71% | 800 | 171億4203万 | +0.03% |
| 02/15 | 3,535 | 3,535 | 3,465 | 3,525 | 0% | 500 | 172億6447万 | +1.09% |
| 02/14 | 3,575 | 3,575 | 3,510 | 3,525 | -1.4% | 700 | 172億6447万 | +1.47% |
| 02/13 | 3,545 | 3,575 | 3,450 | 3,575 | +0.85% | 9,600 | 175億935万 | +3.26% |
| 02/09 | 3,600 | 3,600 | 3,460 | 3,545 | +0.14% | 1,100 | 173億6242万 | +2.81% |
| 02/08 | 3,630 | 3,640 | 3,540 | 3,540 | -2.48% | 1,100 | 173億3793万 | +3.03% |
| 02/07 | 3,600 | 3,645 | 3,590 | 3,630 | +0.83% | 1,100 | 177億7873万 | +6.08% |
| 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 | 3,550 | 3,650 | 3,550 | 3,600 | +0.56% | 1,900 | 176億3180万 | +5.73% |
| 02/05 | 3,560 | 3,595 | 3,555 | 3,580 | +0.85% | 1,100 | 175億3384万 | +5.7% |
| 02/02 | 3,525 | 3,570 | 3,525 | 3,550 | +0.71% | 900 | 173億8691万 | +5.37% |
| 02/01 | 3,530 | 3,530 | 3,460 | 3,525 | -0.28% | 1,200 | 172億6447万 | +5.16% |
| 01/31 | 3,490 | 3,535 | 3,490 | 3,535 | -0.42% | 800 | 173億1345万 | +6% |
| 01/30 | 3,550 | 3,550 | 3,535 | 3,550 | +1.43% | 800 | 173億8691万 | +7.02% |
| 01/29 | 3,460 | 3,525 | 3,460 | 3,500 | +1.16% | 400 | 171億4203万 | +6.12% |
| 01/26 | 3,470 | 3,470 | 3,415 | 3,460 | -0.29% | 1,300 | 169億4612万 | +5.39% |
| 01/25 | 3,395 | 3,490 | 3,390 | 3,470 | +2.21% | 1,200 | 169億9509万 | +6.15% |
| 01/24 | 3,445 | 3,445 | 3,320 | 3,395 | -1.45% | 1,700 | 166億2776万 | +4.33% |
| 01/23 | 3,505 | 3,510 | 3,435 | 3,445 | -1.71% | 3,200 | 168億7265万 | +6.26% |
| 01/22 | 3,540 | 3,540 | 3,505 | 3,505 | -1.54% | 1,400 | 171億6651万 | +8.55% |
| 01/19 | 3,585 | 3,635 | 3,490 | 3,560 | -0.56% | 3,800 | 174億3589万 | +10.77% |
| 01/18 | 3,600 | 3,640 | 3,525 | 3,580 | +2.58% | 4,200 | 175億3384万 | +11.94% |
| 01/17 | 3,410 | 3,500 | 3,400 | 3,490 | +2.35% | 3,500 | 170億9305万 | +9.82% |
| 01/16 | 3,250 | 3,445 | 3,250 | 3,410 | +4.12% | 4,800 | 167億123万 | +7.77% |
| 01/15 | 3,205 | 3,275 | 3,205 | 3,275 | +2.18% | 1,100 | 160億4004万 | +3.9% |
| 01/12 | 3,200 | 3,225 | 3,200 | 3,205 | +0.16% | 1,400 | 156億9720万 | +1.91% |
| 01/11 | 3,220 | 3,230 | 3,170 | 3,200 | 0% | 2,700 | 156億7271万 | +1.88% |
| 01/10 | 3,220 | 3,220 | 3,200 | 3,200 | -0.62% | 400 | 156億7271万 | +2.04% |
| 01/09 | 3,220 | 3,230 | 3,205 | 3,220 | 0% | 1,000 | 157億7066万 | +2.78% |
| 01/05 | 3,220 | 3,230 | 3,215 | 3,220 | -0.77% | 500 | 157億7066万 | +2.94% |
| 01/04 | 3,200 | 3,245 | 3,200 | 3,245 | +1.41% | 300 | 158億9311万 | +3.94% |
| 2023 |
| 12/29 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 700 | 156億7271万 | +2.73% |
| 12/28 | 3,145 | 3,250 | 3,145 | 3,200 | +1.59% | 5,500 | 156億7271万 | +2.96% |
| 12/27 | 3,135 | 3,165 | 3,135 | 3,150 | +0.48% | 2,400 | 154億2782万 | +1.48% |
| 12/26 | 3,135 | 3,135 | 3,065 | 3,135 | 0% | 800 | 153億5436万 | +1.1% |
| 12/25 | 3,085 | 3,145 | 3,080 | 3,135 | +1.62% | 2,300 | 153億5436万 | +1.23% |
| 12/22 | 3,045 | 3,085 | 3,045 | 3,085 | 0% | 1,000 | 151億947万 | -0.29% |
| 12/21 | 3,085 | 3,095 | 3,045 | 3,085 | 0% | 1,500 | 151億947万 | -0.26% |
| 12/20 | 3,115 | 3,140 | 3,085 | 3,085 | -0.96% | 900 | 151億947万 | -0.19% |
| 12/19 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 100 | 152億5640万 | +0.84% |
| 12/18 | 3,090 | 3,125 | 3,090 | 3,115 | +0.81% | 500 | 152億5640万 | +1.01% |
| 12/15 | 3,110 | 3,120 | 3,090 | 3,090 | -0.64% | 700 | 151億3396万 | +0.29% |
| 12/14 | 3,105 | 3,140 | 3,105 | 3,110 | +0.16% | 700 | 152億3191万 | +0.91% |
| 12/13 | 3,145 | 3,145 | 3,105 | 3,105 | -1.27% | 200 | 152億742万 | +0.75% |
| 12/12 | 3,160 | 3,160 | 3,145 | 3,145 | 0% | 400 | 154億333万 | +2.04% |
| 12/11 | 3,150 | 3,150 | 3,075 | 3,145 | +1.62% | 2,600 | 154億333万 | +2.14% |
| 12/08 | 3,120 | 3,130 | 3,095 | 3,095 | -0.8% | 800 | 151億5845万 | +0.65% |
| 12/07 | 3,120 | 3,120 | 3,120 | 3,120 | 0% | 200 | 152億8089万 | +1.56% |
| 12/06 | 3,095 | 3,145 | 3,080 | 3,120 | +0.81% | 1,500 | 152億8089万 | +1.73% |
| 12/05 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 300 | 151億5845万 | +1.14% |
| 12/04 | 3,095 | 3,135 | 3,050 | 3,100 | +0.16% | 3,700 | 151億8294万 | +1.44% |
| 12/01 | 3,120 | 3,120 | 3,090 | 3,095 | -0.8% | 1,200 | 151億5845万 | +1.44% |
| 11/30 | 3,090 | 3,130 | 3,085 | 3,120 | +0.97% | 1,500 | 152億8089万 | +2.43% |
| 11/29 | 3,070 | 3,100 | 3,070 | 3,090 | +0.65% | 1,200 | 151億3396万 | +1.71% |
| 11/28 | 3,065 | 3,070 | 3,065 | 3,070 | +0.16% | 1,200 | 150億3600万 | +1.22% |
| 11/27 | 3,040 | 3,075 | 3,040 | 3,065 | +0.82% | 800 | 150億1152万 | +1.22% |
