| 2024 |
| 04/22 | 2,420 | 2,448 | 2,402 | 2,430 | +2.4% | 176,800 | 1276億8792万 | +10.76% |
| 04/19 | 2,400 | 2,411 | 2,349 | 2,373 | -1.08% | 171,600 | 1246億9277万 | +8.95% |
| 04/18 | 2,390 | 2,419 | 2,386 | 2,399 | +1.39% | 136,600 | 1260億5898万 | +10.86% |
| 04/17 | 2,419 | 2,424 | 2,330 | 2,366 | -3.23% | 306,300 | 1243億2494万 | +10.15% |
| 04/16 | 2,424 | 2,460 | 2,424 | 2,445 | +1.66% | 286,000 | 1284億7611万 | +14.57% |
| 04/15 | 2,343 | 2,405 | 2,343 | 2,405 | +2.47% | 291,000 | 1263億7426万 | +13.6% |
| 04/12 | 2,351 | 2,369 | 2,334 | 2,347 | -0.51% | 156,400 | 1233億2656万 | +11.66% |
| 04/11 | 2,341 | 2,367 | 2,321 | 2,359 | +1.29% | 241,800 | 1239億5712万 | +12.92% |
| 04/10 | （自社株買い）取締役会(2024年2月19日)での決議状況(取得期間2024年3月7日～2024年8月20日) |
| 04/10 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/10 | 2,330 | 2,342 | 2,311 | 2,329 | +0.17% | 248,400 | 1223億8072万 | +12.3% |
| 04/09 | 2,332 | 2,334 | 2,292 | 2,325 | +0.39% | 326,100 | 1221億7054万 | +12.97% |
| 04/08 | 2,285 | 2,331 | 2,276 | 2,316 | +0.61% | 441,300 | 1216億9762万 | +13.31% |
| 04/05 | 2,200 | 2,318 | 2,122 | 2,302 | +3.97% | 1,791,000 | 1209億6197万 | +13.23% |
| 04/04 | （IR情報）13:30 2024年2月期決算短信〔日本基準〕(連結) |
| 04/04 | （IR情報）13:30 業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 04/04 | （IR情報）13:30 第5次中期経営計画策定のお知らせ |
| 04/04 | （IR情報）13:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 04/04 | （IR情報）13:30 役員の異動に関するお知らせ |
| 04/04 | （IR情報）13:30 定款一部変更に関するお知らせ |
| 04/04 | 2,011 | 2,223 | 1,999 | 2,214 | +10.37% | 1,973,800 | 1163億3788万 | +9.44% |
| 04/03 | 2,001 | 2,017 | 1,992 | 2,006 | -0.05% | 152,000 | 1054億821万 | -0.55% |
| 04/02 | 2,010 | 2,015 | 1,998 | 2,007 | -0.3% | 176,100 | 1054億6076万 | -0.59% |
| 04/01 | 2,037 | 2,037 | 2,007 | 2,013 | -1.03% | 133,900 | 1057億7604万 | -0.35% |
| 03/29 | 2,030 | 2,041 | 2,026 | 2,034 | +0.59% | 160,900 | 1068億7951万 | +0.64% |
| 03/28 | 2,036 | 2,046 | 2,011 | 2,022 | -0.25% | 200,800 | 1062億4896万 | 0% |
| 03/27 | 2,028 | 2,038 | 2,024 | 2,027 | +0.5% | 218,200 | 1065億1169万 | +0.15% |
| 03/26 | 2,007 | 2,024 | 1,995 | 2,017 | +0.65% | 164,000 | 1059億8622万 | -0.64% |
| 03/25 | 2,020 | 2,021 | 2,002 | 2,004 | -0.74% | 152,800 | 1053億312万 | -1.57% |
| 03/22 | 2,021 | 2,024 | 2,005 | 2,019 | -0.05% | 160,200 | 1060億9132万 | -1.13% |
| 03/21 | 2,025 | 2,033 | 2,016 | 2,020 | -0.39% | 282,300 | 1061億4386万 | -1.37% |
| 03/19 | 2,032 | 2,036 | 2,016 | 2,028 | -0.15% | 138,000 | 1065億6424万 | -1.31% |
| 03/18 | 2,046 | 2,046 | 2,019 | 2,031 | -0.64% | 184,800 | 1067億2188万 | -1.5% |
| 03/15 | 2,010 | 2,044 | 2,005 | 2,044 | +0.69% | 404,200 | 1074億498万 | -1.16% |
| 03/14 | 2,012 | 2,030 | 2,004 | 2,030 | +1.45% | 152,300 | 1066億6933万 | -2.17% |
| 03/13 | （自社株買い）取締役会(2024年2月19日)での決議状況(取得期間2024年3月7日～2024年8月20日) |
| 03/13 | 2,011 | 2,015 | 1,992 | 2,001 | -0.6% | 105,400 | 1051億4548万 | -3.89% |
| 03/12 | 2,015 | 2,016 | 1,986 | 2,013 | -0.1% | 124,600 | 1057億7604万 | -3.73% |
| 03/11 | 2,021 | 2,021 | 1,994 | 2,015 | -0.59% | 171,000 | 1058億8113万 | -4% |
| 03/08 | 2,002 | 2,029 | 1,995 | 2,027 | +0.65% | 325,600 | 1065億1169万 | -3.8% |
| 03/07 | （5%ルール）SMBC日興証券（3.57%）三井住友銀行（0.18%） |
| 03/07 | 1,994 | 2,022 | 1,981 | 2,014 | +1.51% | 604,200 | 1058億2859万 | -4.73% |
| 03/06 | （5%ルール）三井住友トラスト・アセットマネジメント（4.45%）三井住友信託銀行（0.14%）日興アセットマネジメント（0.97%） |
| 03/06 | 1,930 | 1,994 | 1,930 | 1,984 | +2.11% | 1,335,400 | 1042億5219万 | -6.46% |
| 03/05 | （5%ルール）夏原商事（6.66%） |
| 03/05 | 1,958 | 1,967 | 1,937 | 1,943 | -1.47% | 344,400 | 1020億9779万 | -8.74% |
| 03/04 | 2,005 | 2,019 | 1,972 | 1,972 | -2.9% | 408,400 | 1036億2163万 | -7.76% |
| 03/01 | 2,057 | 2,065 | 2,031 | 2,031 | -1.26% | 287,600 | 1067億2188万 | -5.4% |
| 02/29 | 2,095 | 2,098 | 2,035 | 2,057 | -0.34% | 758,400 | 1080億8808万 | -4.46% |
| 02/28 | （IR情報）16:30 売出価格等の決定に関するお知らせ |
| 02/28 | 2,060 | 2,075 | 2,048 | 2,064 | +0.49% | 735,700 | 1084億5591万 | -4.36% |
| 02/27 | 2,041 | 2,064 | 2,041 | 2,054 | +0.93% | 276,800 | 1079億3044万 | -5.08% |
| 02/26 | 2,035 | 2,057 | 2,035 | 2,035 | -0.15% | 301,400 | 1069億3206万 | -6.18% |
| 02/22 | （5%ルール）SMBC日興証券（3.74%）三井住友銀行（1.37%） |
| 02/22 | 2,049 | 2,075 | 2,036 | 2,038 | -0.88% | 367,300 | 1070億8970万 | -6.3% |
| 02/21 | 2,060 | 2,073 | 2,042 | 2,056 | -0.39% | 532,600 | 1080億3554万 | -5.73% |
| 02/20 | 2,054 | 2,118 | 2,052 | 2,064 | -5.97% | 787,300 | 1084億5591万 | -5.58% |
| 02/19 | （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 |
| 02/19 | （IR情報）15:00 株式の売出しに関するお知らせ |
| 02/19 | （IR情報）15:00 株主優待制度の変更(拡充)に関するお知らせ |
| 02/19 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/19 | 2,156 | 2,205 | 2,151 | 2,195 | +1.39% | 724,700 | 1153億3950万 | +0.14% |
| 02/16 | 2,155 | 2,178 | 2,143 | 2,165 | +0.74% | 1,284,700 | 1137億6310万 | -1.28% |
| 02/15 | 2,169 | 2,178 | 2,147 | 2,149 | -1.01% | 275,800 | 1129億2236万 | -2.01% |
| 02/14 | 2,181 | 2,191 | 2,160 | 2,171 | -1.09% | 217,800 | 1140億7838万 | -1.05% |
| 02/13 | 2,196 | 2,199 | 2,175 | 2,195 | +0.09% | 420,900 | 1153億3950万 | 0% |
| 02/09 | 2,170 | 2,200 | 2,165 | 2,193 | +0.46% | 214,500 | 1152億3440万 | 0% |
| 02/08 | 2,206 | 2,212 | 2,168 | 2,183 | -1.4% | 445,300 | 1147億894万 | -0.37% |
| 02/07 | 2,230 | 2,230 | 2,198 | 2,214 | +0.32% | 332,500 | 1163億3788万 | +1.14% |
| 02/06 | 2,219 | 2,234 | 2,203 | 2,207 | -1.12% | 173,800 | 1159億7005万 | +0.82% |
| 02/05 | 2,227 | 2,248 | 2,222 | 2,232 | +0.45% | 149,800 | 1172億8372万 | +1.96% |
| 02/02 | 2,225 | 2,233 | 2,200 | 2,222 | +0.86% | 137,100 | 1167億5825万 | +1.65% |
| 02/01 | 2,201 | 2,218 | 2,196 | 2,203 | -0.18% | 235,900 | 1157億5987万 | +0.82% |
| 01/31 | 2,193 | 2,208 | 2,179 | 2,207 | +0.96% | 292,300 | 1159億7005万 | +1.05% |
| 01/30 | 2,199 | 2,213 | 2,186 | 2,186 | -0.32% | 294,400 | 1148億6658万 | +0.18% |
| 01/29 | 2,173 | 2,197 | 2,168 | 2,193 | +0.92% | 371,900 | 1152億3440万 | +0.46% |
| 01/26 | 2,187 | 2,191 | 2,169 | 2,173 | -0.46% | 185,300 | 1141億8347万 | -0.46% |
| 01/25 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 01/25 | （IR情報）15:00 連結子会社間の合併に関するお知らせ |
| 01/25 | 2,172 | 2,187 | 2,168 | 2,183 | +0.37% | 284,500 | 1147億894万 | 0% |
| 01/24 | 2,185 | 2,191 | 2,172 | 2,175 | -0.87% | 142,800 | 1142億8857万 | -0.37% |
| 01/23 | 2,219 | 2,219 | 2,188 | 2,194 | -0.59% | 98,600 | 1152億8695万 | +0.5% |
| 01/22 | 2,175 | 2,207 | 2,175 | 2,207 | +1.01% | 172,000 | 1159億7005万 | +1.05% |
| 01/19 | 2,194 | 2,197 | 2,171 | 2,185 | 0% | 181,500 | 1148億1403万 | 0% |
| 01/18 | 2,180 | 2,202 | 2,175 | 2,185 | -0.05% | 235,400 | 1148億1403万 | -0.09% |
| 01/17 | 2,211 | 2,216 | 2,186 | 2,186 | -0.18% | 100,900 | 1148億6658万 | -0.09% |
| 01/16 | 2,225 | 2,236 | 2,190 | 2,190 | -0.86% | 92,400 | 1150億7676万 | -0.05% |
| 01/15 | 2,208 | 2,224 | 2,193 | 2,209 | +0.05% | 108,400 | 1160億7515万 | +0.64% |
| 01/12 | 2,202 | 2,235 | 2,188 | 2,208 | +1.28% | 192,700 | 1160億2260万 | +0.5% |
| 01/11 | 2,194 | 2,194 | 2,179 | 2,180 | +0.09% | 89,300 | 1145億5130万 | -0.91% |
| 01/10 | 2,183 | 2,188 | 2,164 | 2,178 | -0.18% | 82,800 | 1144億4621万 | -1.27% |
| 01/09 | 2,149 | 2,182 | 2,145 | 2,182 | +1.91% | 112,200 | 1146億5639万 | -1.31% |
| 01/05 | 2,158 | 2,165 | 2,136 | 2,141 | -0.33% | 133,900 | 1125億199万 | -3.43% |
| 01/04 | （IR情報）17:20 (訂正)令和6年能登半島地震の影響に関するお知らせ |
| 01/04 | （IR情報）15:00 令和6年能登半島地震の影響に関するお知らせ |
| 01/04 | 2,148 | 2,149 | 2,095 | 2,148 | +0.7% | 170,500 | 1128億6981万 | -3.46% |
| 2023 |
| 12/29 | 2,129 | 2,164 | 2,117 | 2,133 | -4.31% | 312,000 | 1120億8162万 | -4.39% |
| 12/28 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/28 | 2,201 | 2,236 | 2,191 | 2,229 | +1.73% | 173,800 | 1171億2608万 | -0.36% |
| 12/27 | 2,160 | 2,198 | 2,160 | 2,191 | +1.06% | 101,200 | 1151億2931万 | -2.14% |
| 12/26 | 2,180 | 2,189 | 2,160 | 2,168 | -0.5% | 66,900 | 1139億2074万 | -3.3% |
| 12/25 | 2,204 | 2,208 | 2,175 | 2,179 | -0.64% | 44,900 | 1144億9875万 | -2.94% |
| 12/22 | 2,180 | 2,195 | 2,170 | 2,193 | +1.53% | 81,300 | 1152億3440万 | -2.49% |
| 12/21 | 2,196 | 2,196 | 2,160 | 2,160 | -1.86% | 76,200 | 1135億37万 | -4.04% |
| 12/20 | 2,200 | 2,210 | 2,191 | 2,201 | +0.27% | 71,200 | 1156億5478万 | -2.44% |
| 12/19 | 2,186 | 2,195 | 2,163 | 2,195 | +1.2% | 71,600 | 1153億3950万 | -2.88% |
| 12/18 | 2,159 | 2,176 | 2,132 | 2,169 | -0.46% | 71,000 | 1139億7329万 | -4.2% |
| 12/15 | 2,196 | 2,198 | 2,169 | 2,179 | -0.77% | 92,700 | 1144億9875万 | -4.01% |
| 12/14 | 2,213 | 2,223 | 2,185 | 2,196 | -0.72% | 52,000 | 1153億9204万 | -3.47% |
| 12/13 | 2,224 | 2,228 | 2,192 | 2,212 | -0.54% | 57,900 | 1162億3279万 | -2.94% |
| 12/12 | 2,243 | 2,249 | 2,224 | 2,224 | -0.22% | 63,000 | 1168億6334万 | -2.54% |
| 12/11 | 2,254 | 2,254 | 2,215 | 2,229 | -0.09% | 85,300 | 1171億2608万 | -2.54% |
| 12/08 | 2,231 | 2,269 | 2,219 | 2,231 | -0.76% | 109,800 | 1172億3117万 | -2.75% |
| 12/07 | 2,283 | 2,287 | 2,245 | 2,248 | -1.92% | 81,600 | 1181億2446万 | -2.39% |
| 12/06 | 2,258 | 2,300 | 2,258 | 2,292 | +1.78% | 83,600 | 1204億3650万 | -0.82% |
| 12/05 | 2,272 | 2,282 | 2,249 | 2,252 | -1.31% | 100,100 | 1183億3465万 | -2.72% |
| 12/04 | 2,301 | 2,309 | 2,281 | 2,282 | -1.93% | 71,200 | 1199億1104万 | -1.76% |
| 12/01 | 2,336 | 2,336 | 2,311 | 2,327 | +0.22% | 91,500 | 1222億7563万 | -0.04% |
| 11/30 | 2,299 | 2,322 | 2,277 | 2,322 | -0.34% | 260,600 | 1220億1290万 | -0.43% |
| 11/29 | 2,344 | 2,350 | 2,322 | 2,330 | -0.21% | 147,200 | 1224億3327万 | -0.21% |
| 11/28 | 2,309 | 2,335 | 2,301 | 2,335 | +1.43% | 103,600 | 1226億9600万 | -0.13% |
| 11/27 | 2,305 | 2,317 | 2,285 | 2,302 | +0.66% | 120,400 | 1209億6197万 | -1.67% |
| 11/24 | 2,280 | 2,291 | 2,275 | 2,287 | +0.57% | 80,300 | 1201億7377万 | -2.47% |
