| 2024 |
| 04/26 | 1,458 | 1,465 | 1,435 | 1,435 | -1.64% | 67,100 | 138億7845万 | -1.98% |
| 04/25 | 1,477 | 1,480 | 1,459 | 1,459 | -1.35% | 17,700 | 141億1057万 | -0.75% |
| 04/24 | 1,471 | 1,479 | 1,460 | 1,479 | +1.72% | 15,700 | 143億400万 | +0.2% |
| 04/23 | 1,456 | 1,464 | 1,450 | 1,454 | +0.14% | 11,500 | 140億6221万 | -1.62% |
| 04/22 | 1,429 | 1,452 | 1,418 | 1,452 | +2.83% | 19,600 | 140億4287万 | -2.09% |
| 04/19 | 1,410 | 1,428 | 1,402 | 1,412 | -0.91% | 28,000 | 136億5601万 | -5.04% |
| 04/18 | 1,387 | 1,430 | 1,380 | 1,425 | +1.86% | 21,000 | 137億8174万 | -4.49% |
| 04/17 | 1,416 | 1,416 | 1,382 | 1,399 | -1.13% | 30,400 | 135億3028万 | -6.48% |
| 04/16 | 1,445 | 1,450 | 1,411 | 1,415 | -2.28% | 22,300 | 136億8503万 | -5.73% |
| 04/15 | 1,439 | 1,464 | 1,422 | 1,448 | -1.09% | 23,500 | 140億418万 | -3.85% |
| 04/12 | 1,465 | 1,472 | 1,455 | 1,464 | +0.21% | 13,300 | 141億5892万 | -2.98% |
| 04/11 | 1,448 | 1,468 | 1,441 | 1,461 | +0.62% | 13,100 | 141億2991万 | -3.25% |
| 04/10 | 1,437 | 1,462 | 1,426 | 1,452 | +1.11% | 21,300 | 140億4287万 | -3.84% |
| 04/09 | 1,462 | 1,462 | 1,434 | 1,436 | -0.97% | 13,600 | 138億8813万 | -4.84% |
| 04/08 | 1,451 | 1,466 | 1,438 | 1,450 | +0.62% | 19,300 | 140億2353万 | -3.91% |
| 04/05 | （IR情報）15:00 長期戦略方針および第13次中期経営計画の策定について |
| 04/05 | 1,432 | 1,449 | 1,424 | 1,441 | -0.89% | 15,300 | 139億3648万 | -4.57% |
| 04/04 | 1,456 | 1,465 | 1,445 | 1,454 | +0.69% | 13,700 | 140億6221万 | -3.71% |
| 04/03 | 1,431 | 1,463 | 1,425 | 1,444 | +0.63% | 21,900 | 139億6550万 | -4.37% |
| 04/02 | 1,463 | 1,483 | 1,428 | 1,435 | -2.38% | 20,000 | 138億7845万 | -4.9% |
| 04/01 | 1,540 | 1,540 | 1,470 | 1,470 | -4.05% | 25,900 | 142億1695万 | -2.46% |
| 03/29 | 1,508 | 1,542 | 1,508 | 1,532 | +1.59% | 17,300 | 148億1658万 | +1.93% |
| 03/28 | 1,540 | 1,545 | 1,505 | 1,508 | -2.71% | 40,300 | 145億8447万 | +0.73% |
| 03/27 | 1,558 | 1,569 | 1,550 | 1,550 | -0.51% | 21,200 | 149億9067万 | +3.89% |
| 03/26 | 1,553 | 1,570 | 1,546 | 1,558 | -0.26% | 11,300 | 150億6804万 | +4.77% |
| 03/25 | 1,603 | 1,605 | 1,560 | 1,562 | -2.25% | 25,700 | 151億672万 | +5.54% |
| 03/22 | 1,600 | 1,600 | 1,574 | 1,598 | +0.5% | 34,200 | 154億5489万 | +8.49% |
| 03/21 | 1,550 | 1,613 | 1,550 | 1,590 | +2.58% | 37,400 | 153億7752万 | +8.53% |
| 03/19 | 1,564 | 1,584 | 1,548 | 1,550 | -0.96% | 41,200 | 149億9067万 | +6.31% |
| 03/18 | 1,561 | 1,569 | 1,545 | 1,565 | +1.29% | 22,800 | 151億3574万 | +7.78% |
| 03/15 | 1,536 | 1,576 | 1,536 | 1,545 | +0.19% | 16,300 | 149億4231万 | +6.92% |
| 03/14 | 1,556 | 1,563 | 1,537 | 1,542 | +0.92% | 26,300 | 149億1329万 | +7.16% |
| 03/13 | 1,557 | 1,567 | 1,510 | 1,528 | -0.13% | 23,600 | 147億7789万 | +6.63% |
| 03/12 | 1,515 | 1,538 | 1,500 | 1,530 | -0.78% | 26,100 | 147億9724万 | +6.99% |
| 03/11 | 1,557 | 1,600 | 1,522 | 1,542 | +1.65% | 83,800 | 149億1329万 | +8.06% |
| 03/08 | 1,474 | 1,525 | 1,460 | 1,517 | +2.5% | 40,100 | 146億7151万 | +6.61% |
| 03/07 | 1,464 | 1,499 | 1,458 | 1,480 | +1.16% | 31,400 | 143億1367万 | +4.01% |
| 03/06 | 1,435 | 1,463 | 1,435 | 1,463 | +1.25% | 10,400 | 141億4925万 | +2.88% |
| 03/05 | 1,435 | 1,448 | 1,404 | 1,445 | +1.12% | 21,000 | 139億7517万 | +1.55% |
| 03/04 | 1,484 | 1,484 | 1,429 | 1,429 | -2.79% | 37,500 | 138億2043万 | +0.28% |
| 03/01 | 1,455 | 1,484 | 1,448 | 1,470 | +1.03% | 48,000 | 142億1695万 | +3.09% |
| 02/29 | 1,435 | 1,456 | 1,426 | 1,455 | +1.32% | 28,100 | 140億7188万 | +2.46% |
| 02/28 | 1,416 | 1,447 | 1,416 | 1,436 | +1.41% | 25,900 | 138億8813万 | +1.56% |
| 02/27 | 1,395 | 1,423 | 1,395 | 1,416 | +1.72% | 18,200 | 136億9470万 | +0.5% |
| 02/26 | 1,372 | 1,399 | 1,372 | 1,392 | +1.9% | 22,000 | 134億6258万 | -0.93% |
| 02/22 | 1,381 | 1,395 | 1,363 | 1,366 | -1.01% | 20,800 | 132億1113万 | -2.5% |
| 02/21 | 1,388 | 1,397 | 1,379 | 1,380 | -1.29% | 14,200 | 133億4653万 | -1.36% |
| 02/20 | 1,430 | 1,433 | 1,397 | 1,398 | -1.83% | 16,000 | 135億2061万 | +0.14% |
| 02/19 | 1,385 | 1,424 | 1,385 | 1,424 | +2.96% | 15,400 | 137億7207万 | +2.23% |
| 02/16 | 1,377 | 1,405 | 1,375 | 1,383 | +0.22% | 24,700 | 133億7554万 | -0.36% |
| 02/15 | 1,396 | 1,400 | 1,380 | 1,380 | -1.36% | 20,000 | 133億4653万 | -0.29% |
| 02/14 | 1,407 | 1,421 | 1,399 | 1,399 | -0.57% | 24,900 | 135億3028万 | +1.3% |
| 02/13 | 1,394 | 1,427 | 1,390 | 1,407 | +0.57% | 33,600 | 136億765万 | +2.18% |
| 02/09 | 1,391 | 1,409 | 1,372 | 1,399 | +0.5% | 22,100 | 135億3028万 | +1.97% |
| 02/08 | 1,395 | 1,407 | 1,380 | 1,392 | -0.29% | 34,300 | 134億6258万 | +1.75% |
| 02/07 | 1,398 | 1,412 | 1,387 | 1,396 | -0.85% | 19,600 | 135億127万 | +2.42% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（6.23%）日興アセットマネジメント（0.6%） |
| 02/06 | 1,428 | 1,430 | 1,408 | 1,408 | -1.74% | 25,400 | 136億1733万 | +3.68% |
| 02/05 | 1,470 | 1,470 | 1,421 | 1,433 | -1.51% | 38,300 | 138億5911万 | +5.99% |
| 02/02 | 1,451 | 1,470 | 1,441 | 1,455 | +0.28% | 35,200 | 140億7188万 | +8.26% |
| 02/01 | 1,491 | 1,491 | 1,451 | 1,451 | -3.97% | 67,800 | 140億3320万 | +8.61% |
| 01/31 | 1,493 | 1,528 | 1,487 | 1,511 | +3.28% | 108,600 | 146億1348万 | +13.78% |
| 01/30 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,484 | 1,494 | 1,463 | 1,463 | -1.01% | 101,400 | 141億4925万 | +11.17% |
| 01/29 | 1,498 | 1,499 | 1,461 | 1,478 | -1.34% | 72,000 | 142億9432万 | +13% |
| 01/26 | 1,481 | 1,513 | 1,453 | 1,498 | +3.45% | 220,600 | 144億8775万 | +15.32% |
| 01/25 | 1,430 | 1,459 | 1,405 | 1,448 | +8.06% | 151,900 | 140億418万 | +12.25% |
| 01/24 | 1,295 | 1,344 | 1,293 | 1,340 | +2.6% | 24,400 | 129億5967万 | +4.36% |
| 01/23 | 1,311 | 1,316 | 1,302 | 1,306 | -0.38% | 17,400 | 126億3084万 | +1.95% |
| 01/22 | 1,295 | 1,313 | 1,295 | 1,311 | +1.24% | 15,200 | 126億7920万 | +2.26% |
| 01/19 | 1,305 | 1,307 | 1,295 | 1,295 | -1.45% | 23,100 | 125億2446万 | +1.09% |
| 01/18 | 1,307 | 1,316 | 1,300 | 1,314 | -0.15% | 19,300 | 127億821万 | +2.5% |
| 01/17 | 1,309 | 1,338 | 1,308 | 1,316 | +0.69% | 31,400 | 127億2756万 | +2.65% |
| 01/16 | 1,316 | 1,316 | 1,293 | 1,307 | -0.61% | 32,500 | 126億4051万 | +1.95% |
| 01/15 | 1,288 | 1,326 | 1,288 | 1,315 | +2.18% | 24,900 | 127億1789万 | +2.57% |
| 01/12 | 1,301 | 1,301 | 1,263 | 1,287 | -1% | 69,000 | 124億4709万 | +0.47% |
| 01/11 | 1,302 | 1,313 | 1,298 | 1,300 | +0.23% | 15,700 | 125億7282万 | +1.4% |
| 01/10 | 1,290 | 1,302 | 1,290 | 1,297 | +0.54% | 11,200 | 125億4380万 | +1.09% |
| 01/09 | 1,302 | 1,310 | 1,290 | 1,290 | -0.46% | 16,300 | 124億7610万 | +0.55% |
| 01/05 | 1,285 | 1,296 | 1,285 | 1,296 | +1.01% | 12,600 | 125億3413万 | +0.93% |
| 01/04 | 1,282 | 1,289 | 1,269 | 1,283 | +0.39% | 13,400 | 124億840万 | -0.23% |
| 01/04 | （IR情報）8:45 令和6年能登半島地震の影響に関するお知らせ |
| 2023 |
| 12/29 | 1,274 | 1,283 | 1,266 | 1,278 | +0.39% | 21,400 | 123億6004万 | -0.78% |
| 12/28 | 1,262 | 1,279 | 1,262 | 1,273 | +0.71% | 21,400 | 123億1169万 | -1.39% |
| 12/27 | 1,230 | 1,266 | 1,230 | 1,264 | +2.76% | 37,200 | 122億2464万 | -2.32% |
| 12/26 | 1,234 | 1,244 | 1,225 | 1,230 | -1.05% | 19,200 | 118億9582万 | -5.24% |
| 12/25 | 1,248 | 1,254 | 1,236 | 1,243 | -0.24% | 12,800 | 120億2155万 | -4.46% |
| 12/22 | 1,229 | 1,253 | 1,229 | 1,246 | +1.38% | 29,000 | 120億5056万 | -4.45% |
| 12/21 | 1,241 | 1,249 | 1,226 | 1,229 | -1.92% | 21,700 | 118億8615万 | -5.9% |
| 12/20 | 1,256 | 1,259 | 1,236 | 1,253 | -0.71% | 34,800 | 121億1826万 | -4.28% |
| 12/19 | 1,273 | 1,279 | 1,258 | 1,262 | -0.79% | 38,400 | 122億530万 | -3.74% |
| 12/18 | 1,286 | 1,286 | 1,256 | 1,272 | -1.62% | 17,900 | 123億202万 | -3.27% |
| 12/15 | 1,286 | 1,295 | 1,279 | 1,293 | +1.33% | 30,000 | 125億512万 | -1.97% |
| 12/14 | 1,314 | 1,314 | 1,273 | 1,276 | -2.67% | 28,700 | 123億4070万 | -3.41% |
| 12/13 | 1,307 | 1,321 | 1,306 | 1,311 | +0.77% | 14,100 | 126億7920万 | -1.06% |
| 12/12 | 1,334 | 1,338 | 1,301 | 1,301 | -1.89% | 19,700 | 125億8249万 | -2.18% |
| 12/11 | 1,322 | 1,339 | 1,318 | 1,326 | +1.45% | 13,800 | 128億2427万 | -0.82% |
| 12/08 | 1,283 | 1,323 | 1,283 | 1,307 | +0.15% | 32,600 | 126億4051万 | -2.68% |
| 12/07 | 1,292 | 1,308 | 1,290 | 1,305 | 0% | 18,100 | 126億2117万 | -3.48% |
| 12/06 | 1,291 | 1,305 | 1,288 | 1,305 | +0.62% | 17,400 | 126億2117万 | -3.97% |
| 12/05 | 1,310 | 1,312 | 1,297 | 1,297 | -1.14% | 14,600 | 125億4380万 | -4.84% |
| 12/04 | 1,316 | 1,326 | 1,307 | 1,312 | -0.83% | 15,000 | 126億8887万 | -4.16% |
| 12/01 | 1,317 | 1,326 | 1,309 | 1,323 | +1.15% | 12,500 | 127億9526万 | -3.64% |
| 11/30 | 1,298 | 1,316 | 1,298 | 1,308 | -0.23% | 13,000 | 126億5019万 | -5.08% |
