| 2024 |
| 04/22 | 745 | 756 | 738 | 752 | +2.59% | 396,100 | 988億3374万 | +0.94% |
| 04/19 | 745 | 745 | 724 | 733 | -1.87% | 355,600 | 963億3661万 | -1.61% |
| 04/18 | 727 | 748 | 726 | 747 | +3.32% | 305,800 | 981億7660万 | +0.13% |
| 04/17 | 739 | 739 | 711 | 723 | -1.23% | 298,600 | 950億2234万 | -3.08% |
| 04/16 | 738 | 747 | 727 | 732 | -1.88% | 395,900 | 962億519万 | -2.01% |
| 04/15 | 732 | 749 | 727 | 746 | +0.27% | 371,900 | 980億4518万 | -0.27% |
| 04/12 | 728 | 744 | 724 | 744 | +2.48% | 344,400 | 977億8232万 | -0.8% |
| 04/11 | 710 | 727 | 710 | 726 | +1.4% | 262,900 | 954億1662万 | -3.33% |
| 04/10 | 712 | 717 | 708 | 716 | 0% | 304,300 | 941億234万 | -4.79% |
| 04/09 | 725 | 728 | 715 | 716 | -0.83% | 307,600 | 941億234万 | -5.04% |
| 04/08 | 721 | 725 | 717 | 722 | 0% | 269,400 | 948億9091万 | -4.37% |
| 04/05 | 722 | 725 | 713 | 722 | -1.1% | 313,000 | 948億9091万 | -4.62% |
| 04/04 | 731 | 736 | 725 | 730 | +0.97% | 257,200 | 959億4233万 | -3.69% |
| 04/03 | 716 | 740 | 712 | 723 | -0.41% | 500,500 | 950億2234万 | -4.62% |
| 04/02 | 754 | 755 | 725 | 726 | -3.2% | 425,500 | 954億1662万 | -4.35% |
| 04/01 | 769 | 769 | 748 | 750 | -1.57% | 421,500 | 985億7089万 | -1.19% |
| 03/29 | 759 | 769 | 754 | 762 | +0.93% | 256,000 | 1001億4802万 | +0.66% |
| 03/28 | （IR情報）15:00 企業理念および長期ビジョン、第20次中期経営計画について |
| 03/28 | 771 | 774 | 755 | 755 | -3.7% | 374,600 | 992億2803万 | -0.13% |
| 03/27 | 775 | 795 | 772 | 784 | +1.69% | 469,200 | 1030億3944万 | +3.98% |
| 03/26 | 774 | 777 | 765 | 771 | -0.13% | 218,600 | 1013億3087万 | +2.66% |
| 03/25 | 782 | 786 | 772 | 772 | -2.53% | 282,200 | 1014億6230万 | +3.07% |
| 03/22 | 790 | 793 | 778 | 792 | +0.89% | 322,500 | 1040億9086万 | +6.17% |
| 03/21 | 765 | 789 | 764 | 785 | +3.84% | 413,700 | 1031億7086万 | +5.8% |
| 03/19 | 753 | 762 | 749 | 756 | +0.53% | 398,700 | 993億5946万 | +2.3% |
| 03/18 | 761 | 762 | 746 | 752 | +0.8% | 273,600 | 988億3374万 | +2.17% |
| 03/15 | 746 | 754 | 739 | 746 | -0.13% | 873,800 | 980億4518万 | +1.63% |
| 03/14 | 756 | 758 | 746 | 747 | -0.8% | 265,000 | 981億7660万 | +2.05% |
| 03/13 | 768 | 770 | 744 | 753 | 0% | 251,400 | 989億6517万 | +3.01% |
| 03/12 | 750 | 759 | 739 | 753 | -1.31% | 378,000 | 989億6517万 | +3.15% |
| 03/11 | 784 | 786 | 752 | 763 | -3.54% | 573,000 | 1002億7945万 | +4.81% |
| 03/08 | 773 | 805 | 765 | 791 | +2.33% | 586,500 | 1039億5943万 | +8.8% |
| 03/07 | 759 | 780 | 757 | 773 | +3.07% | 644,400 | 1015億9373万 | +6.77% |
| 03/06 | 750 | 756 | 745 | 750 | +0.4% | 218,300 | 985億7089万 | +3.88% |
| 03/05 | 745 | 750 | 736 | 747 | -0.13% | 211,900 | 981億7660万 | +3.61% |
| 03/04 | 764 | 765 | 740 | 748 | -2.09% | 339,000 | 983億803万 | +3.89% |
| 03/01 | 757 | 764 | 753 | 764 | +1.87% | 251,700 | 1004億1088万 | +6.41% |
| 02/29 | 743 | 752 | 740 | 750 | +0.94% | 317,500 | 985億7089万 | +4.6% |
| 02/28 | 745 | 761 | 735 | 743 | +0.13% | 461,400 | 976億5089万 | +3.92% |
| 02/27 | 724 | 755 | 722 | 742 | +2.77% | 611,200 | 975億1947万 | +4.07% |
| 02/26 | 721 | 727 | 716 | 722 | +0.84% | 268,700 | 948億9091万 | +1.55% |
| 02/22 | 714 | 720 | 710 | 716 | +0.42% | 240,300 | 941億234万 | +0.7% |
| 02/21 | 715 | 715 | 705 | 713 | +0.28% | 181,100 | 937億806万 | +0.42% |
| 02/20 | 720 | 725 | 708 | 711 | -1.11% | 347,900 | 934億4520万 | +0.28% |
| 02/19 | 711 | 721 | 707 | 719 | +1.41% | 304,700 | 944億9662万 | +1.41% |
| 02/16 | 709 | 725 | 704 | 709 | +1% | 520,100 | 931億8235万 | 0% |
| 02/15 | 702 | 706 | 697 | 702 | +0.43% | 433,600 | 922億6235万 | -0.85% |
| 02/14 | 699 | 703 | 690 | 699 | -0.29% | 293,400 | 918億6807万 | -1.27% |
| 02/13 | 692 | 703 | 690 | 701 | +1.74% | 363,100 | 921億3092万 | -0.85% |
| 02/09 | 695 | 698 | 686 | 689 | -0.86% | 433,000 | 905億5379万 | -2.41% |
| 02/08 | 708 | 710 | 695 | 695 | -1.97% | 325,000 | 913億4236万 | -1.56% |
| 02/07 | 706 | 710 | 698 | 709 | -0.84% | 326,300 | 931億8235万 | +0.57% |
| 02/06 | （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) |
| 02/06 | 722 | 722 | 713 | 715 | -1.65% | 280,500 | 939億7091万 | +1.56% |
| 02/06 | （自社株買い）取締役会(2023年11月7日)での決議状況(取得期間2023年11月8日～2024年1月31日) |
| 02/05 | 721 | 729 | 714 | 727 | +2.25% | 374,200 | 955億4805万 | +3.56% |
| 02/02 | 715 | 717 | 705 | 711 | -1.11% | 374,800 | 934億4520万 | +1.57% |
| 02/01 | 715 | 722 | 712 | 719 | -1.1% | 301,100 | 944億9662万 | +3.01% |
| 01/31 | 718 | 730 | 711 | 727 | +1.25% | 349,700 | 955億4805万 | +4.45% |
| 01/30 | 730 | 730 | 718 | 718 | -1.24% | 237,200 | 961億6020万 | +3.46% |
| 01/29 | 721 | 731 | 719 | 727 | +1.25% | 301,500 | 973億6555万 | +5.06% |
| 01/26 | 715 | 730 | 710 | 718 | +0.28% | 535,400 | 961億6020万 | +3.91% |
| 01/25 | 720 | 727 | 714 | 716 | -0.42% | 401,100 | 958億9234万 | +3.77% |
| 01/24 | 701 | 721 | 699 | 719 | +2.71% | 434,400 | 962億9412万 | +4.35% |
| 01/23 | 710 | 710 | 700 | 700 | -0.99% | 278,000 | 937億4950万 | +1.74% |
| 01/22 | 702 | 708 | 697 | 707 | +1.29% | 368,200 | 946億8699万 | +2.61% |
| 01/19 | 705 | 705 | 692 | 698 | -0.57% | 306,400 | 934億8164万 | +1.31% |
| 01/18 | 695 | 704 | 691 | 702 | +1.01% | 232,000 | 940億1735万 | +1.89% |
| 01/17 | 705 | 709 | 695 | 695 | -0.43% | 390,700 | 930億7986万 | +0.72% |
| 01/16 | 716 | 716 | 698 | 698 | -2.51% | 316,200 | 934億8164万 | +0.87% |
| 01/15 | （IR情報）16:40 自己株式の取得状況及び取得終了に関するお知らせ |
| 01/15 | 698 | 716 | 698 | 716 | +2.73% | 384,800 | 958億9234万 | +3.32% |
| 01/12 | 709 | 709 | 695 | 697 | -0.85% | 395,600 | 933億4771万 | +0.72% |
| 01/11 | 688 | 713 | 688 | 703 | +3.08% | 485,600 | 941億5128万 | +1.44% |
| 01/10 | （自社株買い）取締役会(2023年11月7日)での決議状況(取得期間2023年11月8日～2024年1月31日) |
| 01/10 | 684 | 691 | 680 | 682 | 0% | 497,100 | 913億3879万 | -1.59% |
| 01/09 | 686 | 692 | 681 | 682 | -0.29% | 459,600 | 913億3879万 | -1.73% |
| 01/05 | 687 | 689 | 680 | 684 | +0.88% | 527,500 | 916億665万 | -1.58% |
| 01/04 | （IR情報）13:30 自己株式の取得状況に関するお知らせ |
| 01/04 | 676 | 682 | 669 | 678 | -0.44% | 387,000 | 908億308万 | -2.59% |
| 2023 |
| 12/29 | 678 | 687 | 677 | 681 | +0.29% | 283,500 | 912億487万 | -2.44% |
| 12/28 | 672 | 680 | 672 | 679 | +0.15% | 284,700 | 909億3701万 | -2.86% |
| 12/27 | 672 | 678 | 668 | 678 | +1.35% | 272,900 | 908億308万 | -3% |
| 12/26 | 670 | 674 | 661 | 669 | +0.15% | 416,900 | 895億9773万 | -4.43% |
| 12/25 | 675 | 675 | 665 | 668 | -0.3% | 306,600 | 894億6380万 | -4.71% |
| 12/22 | 668 | 678 | 662 | 670 | +0.45% | 750,800 | 897億3166万 | -4.56% |
| 12/21 | 674 | 675 | 667 | 667 | -1.33% | 316,700 | 893億2988万 | -4.99% |
| 12/20 | 680 | 687 | 670 | 676 | -2.03% | 648,600 | 905億3523万 | -3.84% |
| 12/19 | 695 | 698 | 683 | 690 | +0.15% | 537,100 | 924億1022万 | -1.99% |
| 12/18 | 677 | 693 | 668 | 689 | +0.29% | 663,300 | 922億7629万 | -2.13% |
| 12/15 | 695 | 697 | 682 | 687 | -1.01% | 636,000 | 920億843万 | -2.41% |
| 12/14 | 720 | 720 | 691 | 694 | -4.41% | 657,400 | 929億4593万 | -1.42% |
| 12/13 | 714 | 730 | 714 | 726 | +2.54% | 461,200 | 972億3162万 | +3.42% |
| 12/12 | 716 | 717 | 706 | 708 | -1.39% | 538,200 | 948億2092万 | +1.14% |
| 12/11 | 723 | 742 | 716 | 718 | -0.55% | 746,900 | 961億6020万 | +2.72% |
| 12/08 | 724 | 738 | 713 | 722 | -0.69% | 606,900 | 966億9591万 | +3.44% |
| 12/07 | （自社株買い）取締役会(2023年11月7日)での決議状況(取得期間2023年11月8日～2024年1月31日) |
| 12/07 | 712 | 729 | 711 | 727 | +0.69% | 504,000 | 973億6555万 | +4.15% |
| 12/06 | 705 | 724 | 705 | 722 | +2.41% | 453,200 | 966億9591万 | +3.74% |
| 12/05 | 709 | 713 | 705 | 705 | -0.84% | 372,500 | 944億1913万 | +1.73% |
| 12/04 | 707 | 719 | 704 | 711 | -0.14% | 395,500 | 952億2270万 | +2.89% |
| 12/01 | （IR情報）13:30 自己株式の取得状況に関するお知らせ |
| 12/01 | 708 | 713 | 702 | 712 | +1.57% | 383,800 | 953億5663万 | +3.34% |
| 11/30 | 703 | 707 | 695 | 701 | -0.28% | 482,200 | 938億8342万 | +2.04% |
| 11/29 | 717 | 725 | 701 | 703 | -2.9% | 357,600 | 941億5128万 | +2.63% |
| 11/28 | 714 | 735 | 712 | 724 | +1.4% | 598,600 | 969億6376万 | +5.85% |
| 11/27 | 709 | 715 | 704 | 714 | +0.85% | 330,900 | 956億2449万 | +4.85% |
| 11/24 | 699 | 708 | 698 | 708 | +1.43% | 555,400 | 948億2092万 | +4.12% |
