| 2024 |
| 04/23 | 4,300 | 4,395 | 4,300 | 4,340 | +1.76% | 312,900 | 3326億8593万 | +6.4% |
| 04/22 | 4,180 | 4,290 | 4,170 | 4,265 | +3.02% | 303,100 | 3269億3675万 | +5.05% |
| 04/19 | 4,155 | 4,210 | 4,095 | 4,140 | -0.48% | 321,800 | 3173億5478万 | +2.35% |
| 04/18 | 4,050 | 4,170 | 4,030 | 4,160 | +3.87% | 180,700 | 3188億8790万 | +3.2% |
| 04/17 | 4,055 | 4,070 | 3,965 | 4,005 | -1.23% | 221,000 | 3070億626万 | -0.3% |
| 04/16 | 4,105 | 4,185 | 4,020 | 4,055 | -2.64% | 197,100 | 3108億3905万 | +1.12% |
| 04/15 | 4,165 | 4,180 | 4,085 | 4,165 | -1.65% | 149,900 | 3192億7118万 | +4.02% |
| 04/12 | 4,130 | 4,235 | 4,115 | 4,235 | +2.54% | 255,700 | 3246億3708万 | +5.85% |
| 04/11 | 4,010 | 4,140 | 3,995 | 4,130 | +2.99% | 255,900 | 3165億8823万 | +3.38% |
| 04/10 | 3,980 | 4,030 | 3,965 | 4,010 | +0.38% | 144,500 | 3073億8954万 | +0.53% |
| 04/09 | 4,035 | 4,040 | 3,990 | 3,995 | -0.62% | 146,700 | 3062億3970万 | +0.28% |
| 04/08 | 4,035 | 4,070 | 3,990 | 4,020 | +0.37% | 177,000 | 3081億5609万 | +1.03% |
| 04/05 | 4,000 | 4,020 | 3,920 | 4,005 | -1.11% | 176,600 | 3070億626万 | +0.65% |
| 04/04 | 4,050 | 4,095 | 4,030 | 4,050 | +0.12% | 158,600 | 3104億5577万 | +1.86% |
| 04/03 | 3,920 | 4,135 | 3,900 | 4,045 | +3.19% | 414,300 | 3100億7249万 | +1.91% |
| 04/02 | 4,010 | 4,035 | 3,885 | 3,920 | -1.75% | 242,500 | 3004億9052万 | -0.99% |
| 04/01 | 4,155 | 4,160 | 3,970 | 3,990 | -3.74% | 259,000 | 3058億5642万 | +0.96% |
| 03/29 | 4,055 | 4,150 | 4,045 | 4,145 | +2.98% | 193,100 | 3177億3806万 | +5.18% |
| 03/28 | 4,070 | 4,095 | 4,000 | 4,025 | -2.07% | 203,400 | 3085億3937万 | +2.6% |
| 03/27 | 4,055 | 4,165 | 4,045 | 4,110 | +1.61% | 341,200 | 3150億5511万 | +5.14% |
| 03/26 | 4,050 | 4,075 | 4,000 | 4,045 | -0.49% | 192,800 | 3100億7249万 | +3.85% |
| 03/25 | 4,150 | 4,155 | 4,055 | 4,065 | -2.28% | 237,200 | 3116億560万 | +4.8% |
| 03/22 | （IR情報）16:00 株主優待制度に関するお知らせ |
| 03/22 | 4,100 | 4,185 | 4,075 | 4,160 | +2.34% | 383,100 | 3188億8790万 | +7.8% |
| 03/21 | 3,900 | 4,090 | 3,880 | 4,065 | +6.14% | 436,400 | 3116億560万 | +5.91% |
| 03/19 | 3,860 | 3,905 | 3,805 | 3,830 | -1.16% | 305,800 | 2935億9150万 | +0.26% |
| 03/18 | 3,910 | 3,910 | 3,825 | 3,875 | +0.13% | 314,700 | 2970億4101万 | +1.71% |
| 03/15 | 3,815 | 3,890 | 3,805 | 3,870 | +1.57% | 262,300 | 2966億5773万 | +1.87% |
| 03/14 | 3,835 | 3,840 | 3,775 | 3,810 | +0.4% | 193,600 | 2920億5839万 | +0.5% |
| 03/13 | 3,895 | 3,915 | 3,755 | 3,795 | -0.78% | 236,000 | 2909億855万 | +0.32% |
| 03/12 | 3,800 | 3,850 | 3,765 | 3,825 | -2.05% | 319,300 | 2932億822万 | +1.32% |
| 03/11 | 4,100 | 4,100 | 3,860 | 3,905 | -4.99% | 340,500 | 2993億4068万 | +3.75% |
| 03/08 | 4,040 | 4,160 | 4,005 | 4,110 | +0.98% | 416,000 | 3150億5511万 | +9.6% |
| 03/07 | 3,990 | 4,070 | 3,975 | 4,070 | +2.39% | 366,000 | 3119億8888万 | +9.14% |
| 03/06 | 3,915 | 3,985 | 3,885 | 3,975 | +1.92% | 219,900 | 3047億659万 | +7.29% |
| 03/05 | 3,895 | 3,905 | 3,850 | 3,900 | +0.65% | 187,200 | 2989億5740万 | +5.78% |
| 03/04 | 3,985 | 3,985 | 3,855 | 3,875 | -3.13% | 302,400 | 2970億4101万 | +5.5% |
| 03/01 | 3,945 | 4,000 | 3,930 | 4,000 | +1.65% | 176,500 | 3066億2298万 | +9.23% |
| 02/29 | 3,885 | 3,960 | 3,865 | 3,935 | +1.42% | 374,800 | 3016億4036万 | +7.9% |
| 02/28 | 3,835 | 3,950 | 3,815 | 3,880 | +2.37% | 371,800 | 2974億2429万 | +6.95% |
| 02/27 | 3,760 | 3,860 | 3,735 | 3,790 | +1.2% | 289,400 | 2905億2527万 | +4.93% |
| 02/26 | 3,740 | 3,760 | 3,705 | 3,745 | +0.54% | 192,400 | 2870億7576万 | +4.09% |
| 02/22 | 3,730 | 3,760 | 3,710 | 3,725 | +1.09% | 156,700 | 2855億4265万 | +3.88% |
| 02/21 | 3,685 | 3,715 | 3,665 | 3,685 | 0% | 146,500 | 2824億7642万 | +3.11% |
| 02/20 | 3,755 | 3,755 | 3,680 | 3,685 | -1.99% | 133,000 | 2824億7642万 | +3.4% |
| 02/19 | 3,635 | 3,760 | 3,635 | 3,760 | +3.58% | 210,400 | 2882億2560万 | +5.74% |
| 02/16 | 3,600 | 3,655 | 3,595 | 3,630 | +1.82% | 159,700 | 2782億6035万 | +2.43% |
| 02/15 | 3,660 | 3,680 | 3,555 | 3,565 | -1.93% | 202,000 | 2732億7773万 | +0.68% |
| 02/14 | 3,640 | 3,660 | 3,605 | 3,635 | +0.14% | 189,500 | 2786億4363万 | +2.74% |
| 02/13 | 3,595 | 3,635 | 3,555 | 3,630 | +1.68% | 200,100 | 2782億6035万 | +2.72% |
| 02/09 | 3,595 | 3,595 | 3,510 | 3,570 | -0.83% | 187,100 | 2736億6101万 | +1.13% |
| 02/08 | 3,675 | 3,675 | 3,580 | 3,600 | -2.04% | 219,100 | 2759億6068万 | +2.13% |
| 02/07 | 3,610 | 3,690 | 3,605 | 3,675 | +1.94% | 184,500 | 2817億986万 | +4.4% |
| 02/06 | 3,570 | 3,640 | 3,560 | 3,605 | -0.14% | 173,600 | 2763億4396万 | +2.65% |
| 02/05 | 3,575 | 3,650 | 3,555 | 3,610 | +1.69% | 253,500 | 2767億2724万 | +2.91% |
| 02/02 | （IR情報）15:30 2024年3月期第3四半期末の自己資本比率について |
| 02/02 | 3,545 | 3,570 | 3,515 | 3,550 | +0.14% | 163,200 | 2721億2789万 | +1.34% |
| 02/01 | 3,550 | 3,565 | 3,510 | 3,545 | -0.84% | 176,500 | 2717億4461万 | +1.31% |
| 01/31 | 3,470 | 3,575 | 3,445 | 3,575 | +2.73% | 314,500 | 2740億4429万 | +2.29% |
| 01/30 | 3,510 | 3,515 | 3,480 | 3,480 | -1% | 222,100 | 2667億6199万 | -0.14% |
| 01/29 | 3,500 | 3,545 | 3,490 | 3,515 | -1.26% | 415,200 | 2694億4494万 | +1.01% |
| 01/26 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | 3,580 | 3,630 | 3,545 | 3,560 | -1.39% | 249,400 | 2728億9445万 | +2.36% |
| 01/25 | 3,640 | 3,690 | 3,580 | 3,610 | 0% | 282,500 | 2767億2724万 | +3.94% |
| 01/24 | 3,460 | 3,615 | 3,455 | 3,610 | +4.49% | 398,700 | 2767億2724万 | +4.06% |
| 01/23 | 3,470 | 3,525 | 3,445 | 3,455 | -0.86% | 255,400 | 2648億4560万 | -0.35% |
| 01/22 | 3,455 | 3,485 | 3,435 | 3,485 | +1.16% | 198,300 | 2671億4527万 | +0.2% |
| 01/19 | 3,465 | 3,480 | 3,430 | 3,445 | 0% | 259,200 | 2640億7904万 | -1.26% |
| 01/18 | 3,415 | 3,450 | 3,395 | 3,445 | +0.88% | 188,900 | 2640億7904万 | -1.74% |
| 01/17 | 3,450 | 3,480 | 3,415 | 3,415 | -0.87% | 371,200 | 2617億7937万 | -2.96% |
| 01/16 | 3,515 | 3,515 | 3,440 | 3,445 | -1.43% | 195,500 | 2640億7904万 | -2.41% |
| 01/15 | 3,460 | 3,515 | 3,455 | 3,495 | +1.45% | 240,300 | 2679億1183万 | -1.13% |
| 01/12 | 3,540 | 3,545 | 3,430 | 3,445 | -3.09% | 361,500 | 2640億7904万 | -2.46% |
| 01/11 | 3,525 | 3,655 | 3,525 | 3,555 | +1.43% | 311,700 | 2725億1117万 | +0.59% |
| 01/10 | 3,515 | 3,550 | 3,495 | 3,505 | -0.71% | 172,500 | 2686億7838万 | -0.71% |
| 01/09 | 3,555 | 3,565 | 3,510 | 3,530 | +0.43% | 239,400 | 2705億9478万 | +0.09% |
| 01/05 | 3,475 | 3,530 | 3,445 | 3,515 | +1.88% | 257,600 | 2694億4494万 | -0.31% |
| 01/04 | 3,490 | 3,490 | 3,400 | 3,450 | -0.86% | 165,400 | 2644億6232万 | -2.27% |
| 2023 |
| 12/29 | 3,475 | 3,505 | 3,455 | 3,480 | +0.14% | 126,000 | 2667億6199万 | -1.5% |
| 12/28 | 3,490 | 3,520 | 3,460 | 3,475 | -1.14% | 167,700 | 2663億7871万 | -1.64% |
| 12/27 | 3,500 | 3,530 | 3,465 | 3,515 | +0.86% | 178,200 | 2694億4494万 | -0.4% |
| 12/26 | 3,495 | 3,520 | 3,455 | 3,485 | +1.01% | 220,200 | 2671億4527万 | -1.05% |
| 12/25 | 3,500 | 3,520 | 3,450 | 3,450 | +0.58% | 153,900 | 2644億6232万 | -1.85% |
| 12/22 | 3,360 | 3,430 | 3,360 | 3,430 | +2.85% | 168,200 | 2629億2920万 | -2.25% |
| 12/21 | （5%ルール）日興アセットマネジメント（1.07%）三井住友信託銀行（0.04%）三井住友トラスト・アセットマネジメント（3.45%） |
| 12/21 | 3,340 | 3,365 | 3,315 | 3,335 | -0.74% | 172,100 | 2556億4691万 | -4.77% |
| 12/20 | 3,390 | 3,435 | 3,355 | 3,360 | -2.47% | 270,200 | 2575億6330万 | -4.08% |
| 12/19 | 3,445 | 3,465 | 3,390 | 3,445 | 0% | 284,900 | 2640億7904万 | -1.85% |
| 12/18 | 3,480 | 3,495 | 3,400 | 3,445 | -1.71% | 291,000 | 2640億7904万 | -2.05% |
| 12/15 | 3,550 | 3,585 | 3,475 | 3,505 | -1.68% | 337,000 | 2686億7838万 | -0.17% |
| 12/14 | 3,670 | 3,670 | 3,555 | 3,565 | -4.3% | 319,000 | 2732億7773万 | +1.86% |
| 12/13 | 3,750 | 3,795 | 3,695 | 3,725 | -1.19% | 237,600 | 2855億4265万 | +6.89% |
| 12/12 | 3,835 | 3,855 | 3,750 | 3,770 | -2.71% | 320,500 | 2889億9216万 | +8.58% |
| 12/11 | 3,810 | 3,875 | 3,765 | 3,875 | +2.92% | 353,100 | 2970億4101万 | +12.03% |
| 12/08 | 3,760 | 3,820 | 3,715 | 3,765 | +2.03% | 643,900 | 2886億888万 | +9.29% |
| 12/07 | 3,550 | 3,700 | 3,540 | 3,690 | +3.8% | 406,400 | 2828億5970万 | +7.42% |
| 12/06 | 3,450 | 3,560 | 3,450 | 3,555 | +3.34% | 258,700 | 2725億1117万 | +3.92% |
| 12/05 | 3,445 | 3,465 | 3,410 | 3,440 | -1.15% | 314,900 | 2636億9576万 | +0.94% |
| 12/05 | （IR情報）9:00 2023年度中間決算会社説明会資料 |
| 12/04 | 3,430 | 3,530 | 3,410 | 3,480 | +0.43% | 258,100 | 2667億6199万 | +2.23% |
| 12/01 | 3,495 | 3,495 | 3,420 | 3,465 | +1.02% | 283,900 | 2656億1215万 | +2.09% |
| 11/30 | 3,425 | 3,480 | 3,405 | 3,430 | -1.86% | 438,400 | 2629億2920万 | +1.3% |
| 11/29 | 3,610 | 3,660 | 3,490 | 3,495 | -3.72% | 369,500 | 2679億1183万 | +3.52% |
| 11/28 | 3,600 | 3,745 | 3,575 | 3,630 | +2.98% | 510,400 | 2782億6035万 | +7.88% |
| 11/27 | 3,450 | 3,525 | 3,440 | 3,525 | +1.88% | 213,400 | 2702億1150万 | +5.26% |
