| 2024 |
| 04/23 | 2,899 | 2,937 | 2,890 | 2,915 | +0.76% | 42,100 | 473億5019万 | -0.68% |
| 04/22 | 2,780 | 2,898 | 2,774 | 2,893 | +5.97% | 65,000 | 469億9283万 | -1.5% |
| 04/19 | 2,768 | 2,789 | 2,708 | 2,730 | -2.43% | 33,000 | 443億4512万 | -7.17% |
| 04/18 | 2,730 | 2,804 | 2,730 | 2,798 | +1.71% | 24,100 | 454億4968万 | -5.18% |
| 04/17 | 2,832 | 2,832 | 2,751 | 2,751 | -1.93% | 27,600 | 446億8623万 | -6.9% |
| 04/16 | 2,903 | 2,921 | 2,803 | 2,805 | -3.77% | 38,200 | 455億6339万 | -5.24% |
| 04/15 | 2,849 | 2,918 | 2,844 | 2,915 | +0.62% | 38,800 | 473億5019万 | -1.62% |
| 04/12 | 2,891 | 2,903 | 2,865 | 2,897 | +0.38% | 25,800 | 470億5780万 | -2.33% |
| 04/11 | 2,853 | 2,893 | 2,842 | 2,886 | +0.8% | 17,400 | 468億7912万 | -2.66% |
| 04/10 | 2,867 | 2,883 | 2,861 | 2,863 | -0.66% | 19,900 | 465億552万 | -3.41% |
| 04/09 | 2,916 | 2,925 | 2,880 | 2,882 | -0.72% | 38,300 | 468億1415万 | -2.67% |
| 04/08 | 2,949 | 2,949 | 2,890 | 2,903 | -1.59% | 54,900 | 471億5526万 | -1.79% |
| 04/05 | 2,966 | 2,973 | 2,892 | 2,950 | -2.48% | 63,900 | 479億1872万 | -0.14% |
| 04/04 | 3,005 | 3,040 | 3,000 | 3,025 | +0.67% | 29,000 | 491億3699万 | +2.61% |
| 04/03 | 2,953 | 3,030 | 2,953 | 3,005 | +0.67% | 38,900 | 488億1212万 | +2.39% |
| 04/02 | 3,015 | 3,080 | 2,966 | 2,985 | -0.83% | 54,800 | 484億8724万 | +2.16% |
| 04/01 | 3,050 | 3,050 | 2,990 | 3,010 | -0.33% | 50,100 | 488億9333万 | +3.51% |
| 03/29 | 3,030 | 3,040 | 2,977 | 3,020 | +0.17% | 37,000 | 490億5577万 | +4.39% |
| 03/28 | 3,055 | 3,055 | 3,000 | 3,015 | -1.63% | 45,000 | 489億7455万 | +4.76% |
| 03/27 | 3,050 | 3,070 | 3,030 | 3,065 | +1.32% | 44,800 | 497億8673万 | +7.09% |
| 03/26 | 3,055 | 3,090 | 2,997 | 3,025 | +0.67% | 53,900 | 491億3699万 | +6.29% |
| 03/25 | （IR情報）12:00 代表取締役の異動に関するお知らせ |
| 03/25 | （IR情報）12:00 「中期経営計画2024」の策定について |
| 03/25 | （IR情報）12:00 株主還元方針の見直しについて |
| 03/25 | 3,025 | 3,050 | 2,978 | 3,005 | -1.64% | 65,000 | 488億1212万 | +6.22% |
| 03/22 | 3,030 | 3,060 | 3,005 | 3,055 | +0.83% | 22,500 | 496億2430万 | +8.68% |
| 03/21 | 2,983 | 3,060 | 2,958 | 3,030 | +2.92% | 50,300 | 492億1821万 | +8.52% |
| 03/19 | 2,970 | 2,989 | 2,930 | 2,944 | -1.21% | 44,100 | 478億2125万 | +6.01% |
| 03/18 | 3,000 | 3,010 | 2,973 | 2,980 | -0.4% | 47,700 | 484億602万 | +7.81% |
| 03/15 | 2,949 | 2,997 | 2,931 | 2,992 | +1.15% | 36,200 | 486億95万 | +8.76% |
| 03/14 | 2,950 | 2,961 | 2,909 | 2,958 | +2% | 33,800 | 480億4866万 | +8.04% |
| 03/13 | 2,935 | 2,945 | 2,858 | 2,900 | +0.8% | 37,900 | 471億653万 | +6.42% |
| 03/12 | 2,850 | 2,894 | 2,822 | 2,877 | -0.45% | 35,300 | 467億3293万 | +5.89% |
| 03/11 | 2,998 | 2,998 | 2,850 | 2,890 | -3.6% | 70,600 | 469億4410万 | +6.72% |
| 03/08 | 2,872 | 3,005 | 2,870 | 2,998 | +4.46% | 78,900 | 486億9841万 | +11.04% |
| 03/07 | 2,830 | 2,900 | 2,823 | 2,870 | +0.95% | 72,800 | 466億1922万 | +6.73% |
| 03/06 | 2,788 | 2,845 | 2,779 | 2,843 | +1.86% | 52,300 | 461億8065万 | +6.08% |
| 03/05 | 2,755 | 2,800 | 2,744 | 2,791 | +0.61% | 32,200 | 453億3598万 | +4.38% |
| 03/04 | 2,830 | 2,830 | 2,755 | 2,774 | -2.67% | 77,900 | 450億5984万 | +3.97% |
| 03/01 | 2,780 | 2,850 | 2,780 | 2,850 | +2.41% | 48,700 | 462億9435万 | +7.02% |
| 02/29 | 2,703 | 2,786 | 2,702 | 2,783 | +2.92% | 45,400 | 452億603万 | +4.78% |
| 02/28 | 2,683 | 2,755 | 2,682 | 2,704 | +1.08% | 50,700 | 439億2278万 | +2.04% |
| 02/27 | 2,643 | 2,714 | 2,634 | 2,675 | +1.21% | 41,300 | 434億5172万 | +1.06% |
| 02/26 | 2,650 | 2,677 | 2,639 | 2,643 | -0.26% | 34,300 | 429億3192万 | -0.04% |
| 02/22 | 2,632 | 2,652 | 2,623 | 2,650 | +0.68% | 23,600 | 430億4563万 | +0.23% |
| 02/21 | 2,630 | 2,655 | 2,611 | 2,632 | +0.15% | 16,500 | 427億5324万 | -0.38% |
| 02/20 | 2,655 | 2,662 | 2,626 | 2,628 | -1.2% | 21,700 | 426億8827万 | -0.53% |
| 02/19 | 2,600 | 2,660 | 2,596 | 2,660 | +2.31% | 25,800 | 432億806万 | +0.68% |
| 02/16 | 2,552 | 2,617 | 2,552 | 2,600 | +1.88% | 34,900 | 422億3344万 | -1.48% |
| 02/15 | 2,582 | 2,608 | 2,542 | 2,552 | -0.97% | 45,000 | 414億5375万 | -3.33% |
| 02/14 | 2,608 | 2,620 | 2,567 | 2,577 | -2.64% | 48,800 | 418億5984万 | -2.42% |
| 02/13 | （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) |
| 02/13 | 2,620 | 2,647 | 2,613 | 2,647 | +0.76% | 29,600 | 429億9689万 | +0.23% |
| 02/09 | 2,643 | 2,646 | 2,602 | 2,627 | -1.05% | 38,400 | 426億7202万 | -0.38% |
| 02/08 | 2,652 | 2,666 | 2,631 | 2,655 | -0.11% | 31,600 | 431億2684万 | +0.84% |
| 02/07 | 2,642 | 2,676 | 2,642 | 2,658 | +0.49% | 17,500 | 431億7557万 | +1.14% |
| 02/06 | 2,670 | 2,687 | 2,643 | 2,645 | -1.67% | 36,100 | 429億6441万 | +0.92% |
| 02/05 | 2,663 | 2,716 | 2,663 | 2,690 | +0.79% | 20,400 | 436億9537万 | +2.87% |
| 02/02 | 2,690 | 2,690 | 2,652 | 2,669 | -0.6% | 28,700 | 433億5425万 | +2.38% |
| 02/01 | 2,720 | 2,720 | 2,666 | 2,685 | -1.29% | 25,800 | 436億1415万 | +3.31% |
| 01/31 | 2,651 | 2,720 | 2,651 | 2,720 | +2.56% | 38,000 | 441億8268万 | +4.98% |
| 01/30 | 2,688 | 2,688 | 2,652 | 2,652 | -0.71% | 13,500 | 430億7811万 | +2.83% |
| 01/29 | 2,661 | 2,692 | 2,660 | 2,671 | +0.41% | 26,300 | 433億8674万 | +3.89% |
| 01/26 | 2,654 | 2,696 | 2,633 | 2,660 | +0.23% | 33,900 | 432億806万 | +3.83% |
| 01/25 | 2,675 | 2,708 | 2,648 | 2,654 | -0.67% | 37,200 | 431億1060万 | +3.92% |
| 01/24 | 2,617 | 2,673 | 2,616 | 2,672 | +2.1% | 44,300 | 434億299万 | +4.91% |
| 01/23 | 2,623 | 2,647 | 2,617 | 2,617 | -0.83% | 25,400 | 425億959万 | +3.07% |
| 01/22 | （IR情報）15:00 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入について |
| 01/22 | 2,644 | 2,644 | 2,618 | 2,639 | +1.19% | 18,300 | 428億6695万 | +4.02% |
| 01/19 | 2,630 | 2,632 | 2,602 | 2,608 | -0.91% | 18,400 | 423億6339万 | +3% |
| 01/18 | 2,618 | 2,632 | 2,604 | 2,632 | +0.77% | 17,600 | 427億5324万 | +3.99% |
| 01/17 | 2,648 | 2,658 | 2,612 | 2,612 | -0.57% | 23,200 | 424億2837万 | +3.32% |
| 01/16 | 2,644 | 2,648 | 2,611 | 2,627 | +0.08% | 43,500 | 426億7202万 | +4% |
| 01/15 | 2,590 | 2,641 | 2,575 | 2,625 | +1.55% | 31,600 | 426億3953万 | +3.96% |
| 01/12 | 2,615 | 2,624 | 2,577 | 2,585 | -1.15% | 32,600 | 419億8979万 | +2.5% |
| 01/11 | 2,594 | 2,638 | 2,586 | 2,615 | +1.51% | 24,300 | 424億7710万 | +3.61% |
| 01/10 | 2,581 | 2,603 | 2,568 | 2,576 | -0.04% | 24,700 | 418億4360万 | +1.98% |
| 01/09 | 2,586 | 2,606 | 2,577 | 2,577 | +0.51% | 27,600 | 418億5984万 | +1.9% |
| 01/05 | 2,565 | 2,567 | 2,536 | 2,564 | +1.54% | 20,600 | 416億4867万 | +1.3% |
| 01/04 | 2,530 | 2,536 | 2,498 | 2,525 | +0.32% | 30,700 | 410億1517万 | -0.39% |
| 2023 |
| 12/29 | 2,493 | 2,533 | 2,486 | 2,517 | +0.84% | 22,200 | 408億8522万 | -0.94% |
| 12/28 | 2,476 | 2,496 | 2,470 | 2,496 | +0.24% | 10,600 | 405億4411万 | -1.96% |
| 12/27 | 2,470 | 2,493 | 2,468 | 2,490 | +0.57% | 28,700 | 404億4664万 | -2.47% |
| 12/26 | 2,462 | 2,486 | 2,462 | 2,476 | -0.32% | 20,300 | 402億1923万 | -3.24% |
| 12/25 | （IR情報）15:00 政策保有株式の縮減目標設定について |
| 12/25 | 2,504 | 2,505 | 2,474 | 2,484 | +0.4% | 20,300 | 403億4918万 | -3.2% |
| 12/22 | 2,430 | 2,476 | 2,430 | 2,474 | +1.77% | 27,900 | 401億8675万 | -3.85% |
| 12/21 | 2,429 | 2,434 | 2,404 | 2,431 | -0.53% | 62,800 | 394億8827万 | -5.74% |
| 12/20 | 2,437 | 2,464 | 2,428 | 2,444 | -0.45% | 45,800 | 396億9944万 | -5.53% |
| 12/19 | 2,470 | 2,475 | 2,437 | 2,455 | -0.45% | 44,800 | 398億7812万 | -5.39% |
| 12/18 | 2,457 | 2,474 | 2,418 | 2,466 | -0.44% | 34,900 | 400億5680万 | -5.34% |
| 12/15 | 2,491 | 2,502 | 2,458 | 2,477 | +0.24% | 27,400 | 402億3548万 | -5.24% |
| 12/14 | 2,535 | 2,536 | 2,470 | 2,471 | -3.02% | 52,100 | 401億3801万 | -5.72% |
| 12/13 | 2,532 | 2,563 | 2,532 | 2,548 | +0.79% | 27,500 | 413億8877万 | -3.04% |
| 12/12 | 2,566 | 2,566 | 2,528 | 2,528 | -1.6% | 36,400 | 410億6390万 | -4.17% |
| 12/11 | 2,587 | 2,607 | 2,548 | 2,569 | +0.16% | 44,200 | 417億2989万 | -2.98% |
| 12/08 | 2,557 | 2,617 | 2,548 | 2,565 | -0.47% | 50,900 | 416億6492万 | -3.5% |
| 12/07 | 2,552 | 2,577 | 2,552 | 2,577 | -0.04% | 28,600 | 418億5984万 | -3.45% |
| 12/06 | 2,569 | 2,587 | 2,551 | 2,578 | +0.19% | 55,600 | 418億7608万 | -3.7% |
| 12/05 | 2,609 | 2,627 | 2,573 | 2,573 | -2.06% | 33,200 | 417億9487万 | -4.06% |
| 12/04 | 2,643 | 2,653 | 2,612 | 2,627 | -1.28% | 29,800 | 426億7202万 | -2.27% |
| 12/01 | 2,663 | 2,665 | 2,638 | 2,661 | +0.72% | 20,500 | 432億2431万 | -1.08% |
| 11/30 | 2,628 | 2,651 | 2,621 | 2,642 | +0.53% | 16,200 | 429億1568万 | -1.82% |
| 11/29 | 2,660 | 2,691 | 2,624 | 2,628 | -1.98% | 32,900 | 426億8827万 | -2.41% |
| 11/28 | 2,661 | 2,712 | 2,661 | 2,681 | +0.75% | 21,200 | 435億4918万 | -0.59% |
| 11/27 | 2,670 | 2,675 | 2,645 | 2,661 | +0.11% | 15,100 | 432億2431万 | -1.41% |
