| 2023 |
| 10/30 | 2,975 | 2,995 | 2,950 | 2,975 | -2.14% | 584,200 | 1707億7760万 | -5.5% |
| 10/27 | 3,015 | 3,055 | 3,005 | 3,040 | +1.84% | 188,000 | 1745億887万 | -3.77% |
| 10/26 | 2,995 | 3,005 | 2,945 | 2,985 | -0.67% | 151,000 | 1713億5164万 | -5.78% |
| 10/25 | 3,045 | 3,085 | 2,995 | 3,005 | -0.99% | 150,600 | 1724億9972万 | -5.53% |
| 10/24 | 3,050 | 3,050 | 2,915 | 3,035 | -0.16% | 258,600 | 1742億2185万 | -5.01% |
| 10/23 | 3,030 | 3,095 | 3,030 | 3,040 | -0.65% | 165,200 | 1745億887万 | -5.21% |
| 10/20 | 3,050 | 3,080 | 3,020 | 3,060 | 0% | 116,200 | 1756億5696万 | -4.94% |
| 10/19 | 3,110 | 3,140 | 3,045 | 3,060 | -3.92% | 227,200 | 1756億5696万 | -5.18% |
| 10/18 | （IR情報）16:30 「統合レポート2023」 の発行について |
| 10/18 | 3,140 | 3,195 | 3,135 | 3,185 | +1.11% | 127,200 | 1828億3249万 | -1.7% |
| 10/17 | 3,160 | 3,210 | 3,135 | 3,150 | +1.29% | 141,200 | 1808億2334万 | -2.96% |
| 10/16 | 3,190 | 3,190 | 3,100 | 3,110 | -3.57% | 212,000 | 1785億2717万 | -4.4% |
| 10/13 | 3,290 | 3,325 | 3,220 | 3,225 | -3.3% | 218,000 | 1851億2866万 | -1.16% |
| 10/12 | 3,210 | 3,335 | 3,210 | 3,335 | +4.55% | 245,400 | 1914億4312万 | +1.99% |
| 10/11 | 3,220 | 3,225 | 3,185 | 3,190 | -0.93% | 85,400 | 1831億1951万 | -2.51% |
| 10/10 | 3,175 | 3,230 | 3,170 | 3,220 | +3.04% | 175,800 | 1848億4163万 | -1.77% |
| 10/06 | 3,130 | 3,170 | 3,115 | 3,125 | +0.64% | 118,000 | 1793億8823万 | -4.78% |
| 10/05 | 3,045 | 3,115 | 3,020 | 3,105 | +2.81% | 188,600 | 1782億4015万 | -5.59% |
| 10/04 | 3,085 | 3,115 | 3,010 | 3,020 | -4.43% | 279,200 | 1733億6079万 | -8.37% |
| 10/03 | 3,245 | 3,245 | 3,160 | 3,160 | -2.77% | 150,600 | 1813億9738万 | -4.45% |
| 10/02 | 3,290 | 3,330 | 3,240 | 3,250 | +0.15% | 187,400 | 1865億6376万 | -1.87% |
| 09/29 | 3,300 | 3,300 | 3,225 | 3,245 | -0.76% | 142,200 | 1862億7674万 | -1.96% |
| 09/28 | （IR情報）15:00 人事異動に関するお知らせ |
| 09/28 | 3,240 | 3,300 | 3,240 | 3,270 | -1.06% | 122,600 | 1877億1185万 | -1.24% |
| 09/27 | 3,265 | 3,310 | 3,240 | 3,305 | -0.15% | 208,200 | 1897億2099万 | -0.15% |
| 09/26 | 3,325 | 3,325 | 3,270 | 3,310 | +0.61% | 119,400 | 1900億802万 | +0.12% |
| 09/25 | 3,240 | 3,295 | 3,230 | 3,290 | +0.92% | 91,200 | 1888億5993万 | -0.3% |
| 09/22 | 3,220 | 3,265 | 3,190 | 3,260 | -0.31% | 268,000 | 1871億3780万 | -1.09% |
| 09/21 | 3,285 | 3,325 | 3,260 | 3,270 | -0.61% | 155,800 | 1877億1185万 | -0.79% |
| 09/20 | 3,360 | 3,370 | 3,290 | 3,290 | -2.37% | 201,200 | 1888億5993万 | -0.15% |
| 09/19 | 3,340 | 3,395 | 3,330 | 3,370 | +1.2% | 257,800 | 1934億5227万 | +2.34% |
| 09/15 | 3,335 | 3,365 | 3,310 | 3,330 | 0% | 194,600 | 1911億5610万 | +1.34% |
| 09/14 | 3,305 | 3,335 | 3,295 | 3,330 | +1.52% | 102,000 | 1911億5610万 | +1.43% |
| 09/13 | 3,370 | 3,370 | 3,265 | 3,280 | -2.67% | 236,000 | 1882億8589万 | +0.09% |
| 09/12 | 3,330 | 3,375 | 3,325 | 3,370 | +1.2% | 114,600 | 1934億5227万 | +2.93% |
| 09/11 | 3,335 | 3,365 | 3,305 | 3,330 | -0.3% | 144,800 | 1911億5610万 | +1.83% |
| 09/08 | 3,355 | 3,400 | 3,325 | 3,340 | -0.45% | 193,200 | 1917億3014万 | +2.23% |
| 09/07 | 3,375 | 3,420 | 3,340 | 3,355 | -1.61% | 176,600 | 1925億9121万 | +3.04% |
| 09/06 | 3,365 | 3,435 | 3,360 | 3,410 | +1.34% | 211,200 | 1957億4844万 | +4.89% |
| 09/05 | 3,350 | 3,365 | 3,325 | 3,365 | +0.45% | 195,000 | 1931億6525万 | +3.7% |
| 09/04 | 3,320 | 3,350 | 3,300 | 3,350 | +1.21% | 171,000 | 1923億419万 | +3.46% |
| 09/01 | 3,310 | 3,315 | 3,280 | 3,310 | 0% | 161,000 | 1900億802万 | +2.51% |
| 08/31 | 3,285 | 3,325 | 3,265 | 3,310 | +0.91% | 215,200 | 1900億802万 | +2.76% |
| 08/30 | 3,280 | 3,325 | 3,275 | 3,280 | -0.46% | 409,800 | 1882億8589万 | +2.02% |
| 08/29 | 3,295 | 3,305 | 3,275 | 3,295 | +0.46% | 174,000 | 1891億4695万 | +2.65% |
| 08/28 | 3,250 | 3,290 | 3,225 | 3,280 | +2.02% | 169,600 | 1882億8589万 | +2.37% |
| 08/25 | 3,200 | 3,225 | 3,190 | 3,215 | -1.08% | 112,000 | 1845億5461万 | +0.53% |
| 08/24 | 3,295 | 3,305 | 3,225 | 3,250 | 0% | 192,600 | 1865億6376万 | +1.75% |
| 08/23 | 3,215 | 3,260 | 3,190 | 3,250 | +1.09% | 143,800 | 1865億6376万 | +1.88% |
| 08/22 | 3,210 | 3,240 | 3,200 | 3,215 | +1.58% | 143,600 | 1845億5461万 | +0.91% |
| 08/21 | 3,200 | 3,210 | 3,165 | 3,165 | -0.47% | 146,200 | 1816億8440万 | -0.5% |
| 08/18 | 3,205 | 3,225 | 3,165 | 3,180 | -2.3% | 166,200 | 1825億4547万 | +0.06% |
| 08/17 | 3,275 | 3,295 | 3,210 | 3,255 | +0.31% | 219,600 | 1868億5078万 | +2.62% |
| 08/16 | 3,215 | 3,315 | 3,215 | 3,245 | +0.15% | 237,000 | 1862億7674万 | +2.43% |
| 08/15 | 3,210 | 3,255 | 3,210 | 3,240 | +1.09% | 151,600 | 1859億8972万 | +2.37% |
| 08/14 | 3,230 | 3,280 | 3,205 | 3,205 | -1.08% | 140,600 | 1839億8057万 | +1.3% |
| 08/10 | 3,165 | 3,240 | 3,130 | 3,240 | +1.57% | 164,800 | 1859億8972万 | +2.37% |
| 08/09 | 3,190 | 3,255 | 3,185 | 3,190 | -0.78% | 198,200 | 1831億1951万 | +0.69% |
| 08/08 | （IR情報）11:30 「JPX日経インデックス400」構成銘柄への選定に関するお知らせ |
| 08/08 | 3,270 | 3,280 | 3,210 | 3,215 | -1.38% | 214,600 | 1845億5461万 | +1.36% |
| 08/07 | 3,225 | 3,285 | 3,145 | 3,260 | 0% | 341,000 | 1871億3780万 | +2.68% |
| 08/04 | 3,200 | 3,330 | 3,160 | 3,260 | +6.89% | 843,400 | 1871億3780万 | +2.77% |
| 08/03 | （IR情報）15:00 2024年3月期(第56期)第1四半期決算概要 |
| 08/03 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | 3,165 | 3,165 | 3,040 | 3,050 | -5.72% | 492,000 | 1750億8291万 | -3.69% |
| 08/02 | 3,265 | 3,320 | 3,225 | 3,235 | -1.22% | 310,200 | 1857億270万 | +2.05% |
| 08/01 | 3,160 | 3,280 | 3,160 | 3,275 | +2.99% | 270,600 | 1879億9887万 | +3.61% |
| 07/31 | 3,170 | 3,195 | 3,140 | 3,180 | +2.09% | 267,200 | 1825億4547万 | +0.86% |
| 07/28 | 3,080 | 3,140 | 3,050 | 3,115 | 0% | 273,800 | 1788億1419万 | -1.11% |
| 07/27 | 3,115 | 3,125 | 3,080 | 3,115 | -1.27% | 156,600 | 1788億1419万 | -1.14% |
| 07/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/26 | 3,165 | 3,180 | 3,145 | 3,155 | 0% | 137,800 | 1811億1036万 | +0.1% |
| 07/25 | 3,165 | 3,165 | 3,125 | 3,155 | -0.32% | 123,200 | 1811億1036万 | +0.22% |
| 07/24 | 3,135 | 3,165 | 3,125 | 3,165 | +1.77% | 131,000 | 1816億8440万 | +0.73% |
| 07/21 | 3,115 | 3,125 | 3,080 | 3,110 | -0.16% | 167,200 | 1785億2717万 | -0.83% |
| 07/20 | 3,170 | 3,185 | 3,115 | 3,115 | -1.74% | 149,000 | 1788億1419万 | -0.61% |
| 07/19 | 3,180 | 3,200 | 3,135 | 3,170 | +0.79% | 217,600 | 1819億7142万 | +1.38% |
| 07/18 | 3,095 | 3,145 | 3,090 | 3,145 | +1.94% | 152,000 | 1805億3632万 | +0.93% |
| 07/14 | 3,110 | 3,125 | 3,065 | 3,085 | -0.16% | 175,800 | 1770億9206万 | -0.58% |
| 07/13 | 3,065 | 3,105 | 2,995 | 3,090 | +1.64% | 338,000 | 1773億7908万 | +0.03% |
| 07/12 | 3,125 | 3,135 | 3,040 | 3,040 | -3.18% | 287,600 | 1745億887万 | -1.04% |
| 07/11 | 3,225 | 3,235 | 3,130 | 3,140 | -1.26% | 240,600 | 1802億4930万 | +2.72% |
| 07/10 | 3,190 | 3,235 | 3,175 | 3,180 | -0.63% | 253,400 | 1825億4547万 | +4.64% |
| 07/07 | 3,220 | 3,230 | 3,180 | 3,200 | -0.93% | 242,000 | 1836億9355万 | +6% |
| 07/06 | 3,280 | 3,280 | 3,220 | 3,230 | -2.56% | 293,200 | 1854億1568万 | +7.81% |
| 07/05 | 3,315 | 3,330 | 3,285 | 3,315 | +0.61% | 147,400 | 1902億9504万 | +11.62% |
| 07/04 | 3,270 | 3,320 | 3,260 | 3,295 | 0% | 177,400 | 1891億4695万 | +12.07% |
| 07/03 | （5%ルール）三菱UFJ国際投信（0.53%）三菱UFJモルガン・スタンレー証券（0.06%）三菱UFJ信託銀行（1.67%）三菱UFJ銀行（3.96%）エム・ユー投資顧問（0.21%） |
| 07/03 | 3,225 | 3,330 | 3,225 | 3,295 | +3.45% | 325,200 | 1891億4695万 | +13.11% |
| 06/30 | 3,135 | 3,185 | 3,135 | 3,185 | +1.59% | 193,600 | 1828億3249万 | +10.36% |
| 06/29 | 3,120 | 3,145 | 3,105 | 3,135 | +0.48% | 176,600 | 1799億6227万 | +9.5% |
| 06/28 | 3,115 | 3,135 | 3,070 | 3,120 | +3.31% | 256,800 | 1791億121万 | +9.78% |
| 06/27 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/27 | 3,035 | 3,050 | 3,000 | 3,020 | -1.79% | 297,400 | 1733億6079万 | +7.13% |
| 06/26 | 3,090 | 3,105 | 3,035 | 3,075 | -0.81% | 237,400 | 1765億1802万 | +9.74% |
| 06/23 | 3,150 | 3,190 | 3,070 | 3,100 | -0.96% | 316,800 | 1779億5313万 | +11.35% |
| 06/22 | 3,120 | 3,160 | 3,115 | 3,130 | -0.63% | 241,600 | 1796億7525万 | +13.2% |
| 06/21 | 3,050 | 3,160 | 3,035 | 3,150 | +2.94% | 385,600 | 1808億2334万 | +14.71% |
| 06/20 | 2,975 | 3,060 | 2,975 | 3,060 | +2.17% | 230,800 | 1756億5696万 | +12.42% |
| 06/19 | 3,020 | 3,025 | 2,965 | 2,995 | -0.83% | 176,800 | 1719億2568万 | +10.76% |
| 06/16 | 3,065 | 3,070 | 2,955 | 3,020 | -0.98% | 552,200 | 1733億6079万 | +12.48% |
| 06/15 | 2,980 | 3,065 | 2,955 | 3,050 | +3.57% | 455,600 | 1750億8291万 | +14.53% |
| 06/14 | 2,965 | 2,985 | 2,900 | 2,945 | +1.55% | 444,000 | 1690億5547万 | +11.51% |
| 06/13 | 2,850 | 2,920 | 2,830 | 2,900 | +3.2% | 485,200 | 1664億7228万 | +10.48% |
| 06/12 | 2,780 | 2,810 | 2,750 | 2,810 | +2.37% | 284,000 | 1613億590万 | +7.58% |
| 06/09 | 2,705 | 2,745 | 2,685 | 2,745 | +3.39% | 407,000 | 1575億7462万 | +5.58% |
| 06/08 | 2,705 | 2,725 | 2,630 | 2,655 | -0.56% | 267,200 | 1524億824万 | +2.59% |
| 06/07 | 2,740 | 2,765 | 2,670 | 2,670 | -1.11% | 305,800 | 1532億6931万 | +3.53% |
