| 2024 |
| 04/25 | 675 | 675 | 666 | 666 | -1.48% | 46,700 | 247億6206万 | -4.03% |
| 04/24 | 677 | 679 | 670 | 676 | +0.9% | 88,500 | 251億3386万 | -3.15% |
| 04/23 | 662 | 670 | 662 | 670 | +1.67% | 47,100 | 249億1078万 | -4.29% |
| 04/22 | 662 | 665 | 650 | 659 | +1.54% | 60,700 | 245億179万 | -6.13% |
| 04/19 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 04/19 | 664 | 664 | 642 | 649 | -2.41% | 140,100 | 241億2999万 | -7.94% |
| 04/18 | 657 | 667 | 653 | 665 | +1.99% | 75,900 | 247億2488万 | -6.07% |
| 04/17 | 662 | 663 | 649 | 652 | -1.51% | 98,500 | 242億4153万 | -8.04% |
| 04/16 | 679 | 685 | 661 | 662 | -3.36% | 115,800 | 246億1334万 | -6.89% |
| 04/15 | 678 | 688 | 678 | 685 | -0.72% | 76,200 | 254億6848万 | -3.93% |
| 04/12 | 692 | 695 | 688 | 690 | -0.29% | 60,300 | 256億5438万 | -3.5% |
| 04/11 | 689 | 695 | 687 | 692 | -0.14% | 73,000 | 257億2874万 | -3.22% |
| 04/10 | 696 | 697 | 693 | 693 | -0.72% | 56,300 | 257億6592万 | -3.08% |
| 04/09 | 698 | 701 | 696 | 698 | +0.14% | 86,200 | 259億5183万 | -2.38% |
| 04/08 | 688 | 698 | 688 | 697 | +1.31% | 59,600 | 259億1465万 | -2.38% |
| 04/05 | 685 | 689 | 681 | 688 | -1.01% | 68,200 | 255億8002万 | -3.64% |
| 04/04 | 698 | 703 | 695 | 695 | 0% | 66,200 | 258億4028万 | -2.66% |
| 04/03 | 687 | 700 | 682 | 695 | +0.87% | 78,800 | 258億4028万 | -2.52% |
| 04/02 | 701 | 706 | 687 | 689 | -1.71% | 117,200 | 256億1720万 | -3.23% |
| 04/01 | 723 | 723 | 701 | 701 | -2.37% | 85,600 | 260億6337万 | -1.41% |
| 03/29 | 721 | 725 | 716 | 718 | +0.14% | 71,400 | 266億9543万 | +1.13% |
| 03/28 | 721 | 730 | 716 | 717 | -5.41% | 184,700 | 266億5825万 | +1.41% |
| 03/27 | 754 | 760 | 748 | 758 | +0.93% | 320,500 | 281億8264万 | +7.52% |
| 03/26 | 748 | 757 | 736 | 751 | +1.49% | 182,000 | 279億2238万 | +7.13% |
| 03/25 | 750 | 750 | 737 | 740 | -1.46% | 174,900 | 275億1340万 | +6.17% |
| 03/22 | （IR情報）17:00 令和5年9月期における経営強化計画の履行状況について |
| 03/22 | 758 | 758 | 744 | 751 | -0.27% | 126,400 | 279億2238万 | +8.53% |
| 03/21 | 744 | 763 | 737 | 753 | +3.01% | 194,800 | 279億9674万 | +9.45% |
| 03/19 | 731 | 735 | 726 | 731 | -0.14% | 136,700 | 271億7877万 | +7.03% |
| 03/18 | 735 | 739 | 727 | 732 | +0.83% | 141,600 | 272億1595万 | +7.65% |
| 03/15 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 03/15 | 716 | 729 | 710 | 726 | +1.68% | 141,900 | 269億9287万 | +7.24% |
| 03/14 | 712 | 718 | 707 | 714 | +0.99% | 99,600 | 265億4671万 | +5.93% |
| 03/13 | 719 | 719 | 694 | 707 | +0.43% | 157,600 | 262億8645万 | +5.21% |
| 03/12 | 695 | 705 | 685 | 704 | +0.57% | 133,900 | 261億7491万 | +5.07% |
| 03/11 | 720 | 720 | 691 | 700 | -3.45% | 279,400 | 260億2619万 | +4.95% |
| 03/08 | 707 | 732 | 702 | 725 | +2.84% | 305,600 | 269億5569万 | +9.19% |
| 03/07 | 697 | 710 | 695 | 705 | +1.73% | 151,600 | 262億1209万 | +6.66% |
| 03/06 | 686 | 698 | 681 | 693 | +1.02% | 114,600 | 257億6592万 | +5.32% |
| 03/05 | 684 | 689 | 680 | 686 | +0.15% | 85,300 | 255億566万 | +4.57% |
| 03/04 | 698 | 699 | 682 | 685 | -1.15% | 168,800 | 254億6848万 | +4.74% |
| 03/01 | 683 | 695 | 682 | 693 | +1.46% | 180,500 | 257億6592万 | +6.45% |
| 02/29 | 683 | 685 | 675 | 683 | +0.74% | 91,100 | 253億9412万 | +5.24% |
| 02/28 | 672 | 688 | 668 | 678 | +1.65% | 146,100 | 252億822万 | +4.95% |
| 02/27 | 659 | 675 | 659 | 667 | +0.91% | 122,800 | 247億9924万 | +3.57% |
| 02/26 | 663 | 666 | 657 | 661 | 0% | 67,200 | 245億7616万 | +2.96% |
| 02/22 | 663 | 664 | 658 | 661 | -0.15% | 71,400 | 245億7616万 | +3.12% |
| 02/21 | 659 | 663 | 654 | 662 | +0.46% | 61,300 | 246億1334万 | +3.6% |
| 02/20 | 661 | 664 | 655 | 659 | -0.3% | 77,700 | 245億179万 | +3.29% |
| 02/19 | 645 | 661 | 643 | 661 | +3.61% | 204,700 | 245億7616万 | +3.77% |
| 02/16 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 02/16 | 632 | 640 | 632 | 638 | +1.27% | 80,000 | 237億2101万 | +0.47% |
| 02/15 | 642 | 644 | 627 | 630 | -1.25% | 147,900 | 234億2357万 | -0.63% |
| 02/14 | 646 | 647 | 635 | 638 | -1.39% | 99,000 | 237億2101万 | +0.79% |
| 02/13 | 643 | 652 | 643 | 647 | +0.31% | 101,300 | 240億5563万 | +2.21% |
| 02/09 | 651 | 652 | 644 | 645 | -1.38% | 98,500 | 239億8127万 | +2.22% |
| 02/08 | 655 | 658 | 647 | 654 | -0.46% | 115,600 | 243億1589万 | +3.81% |
| 02/07 | 651 | 661 | 648 | 657 | +0.61% | 69,800 | 244億2743万 | +4.62% |
| 02/06 | 652 | 659 | 649 | 653 | -0.61% | 127,500 | 242億7871万 | +4.31% |
| 02/05 | 647 | 664 | 647 | 657 | +3.63% | 229,400 | 244億2743万 | +5.29% |
| 02/02 | （IR情報）15:30 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 629 | 634 | 620 | 634 | +0.96% | 143,600 | 235億7229万 | +2.09% |
| 02/01 | 636 | 638 | 627 | 628 | -2.03% | 111,400 | 233億4921万 | +1.45% |
| 01/31 | 634 | 641 | 630 | 641 | +1.1% | 86,900 | 238億3255万 | +3.89% |
| 01/30 | 638 | 639 | 634 | 634 | -0.94% | 90,000 | 235億7229万 | +3.09% |
| 01/29 | 632 | 641 | 632 | 640 | +1.27% | 76,400 | 237億9537万 | +4.4% |
| 01/26 | 635 | 644 | 627 | 632 | -0.16% | 114,500 | 234億9793万 | +3.44% |
| 01/25 | 635 | 641 | 631 | 633 | +0.32% | 105,700 | 235億3511万 | +3.77% |
| 01/24 | 619 | 632 | 618 | 631 | +2.1% | 126,200 | 234億6075万 | +3.78% |
| 01/23 | 628 | 628 | 618 | 618 | -1.12% | 74,900 | 229億7740万 | +1.81% |
| 01/22 | 621 | 627 | 621 | 625 | +0.81% | 51,400 | 232億3767万 | +2.97% |
| 01/19 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 01/19 | 626 | 626 | 619 | 620 | -0.8% | 62,300 | 230億5176万 | +2.14% |
| 01/18 | 625 | 625 | 619 | 625 | +0.64% | 76,400 | 232億3767万 | +2.97% |
| 01/17 | 624 | 630 | 621 | 621 | -0.16% | 58,700 | 230億8894万 | +2.48% |
| 01/16 | 627 | 627 | 620 | 622 | -1.11% | 62,800 | 231億2612万 | +2.64% |
| 01/15 | 620 | 630 | 620 | 629 | +2.11% | 74,500 | 233億8639万 | +3.8% |
| 01/12 | 625 | 625 | 615 | 616 | -0.65% | 66,300 | 229億304万 | +1.82% |
| 01/11 | 619 | 630 | 617 | 620 | +0.81% | 99,800 | 230億5176万 | +2.31% |
| 01/10 | 623 | 623 | 615 | 615 | -1.13% | 195,500 | 228億6586万 | +1.49% |
| 01/09 | 623 | 624 | 615 | 622 | +1.3% | 101,000 | 231億2612万 | +2.47% |
| 01/05 | 615 | 619 | 610 | 614 | +1.32% | 79,600 | 228億2868万 | +1.15% |
| 01/04 | 606 | 606 | 594 | 606 | 0% | 72,700 | 225億3124万 | -0.33% |
| 2023 |
| 12/29 | 600 | 611 | 599 | 606 | +0.83% | 105,500 | 225億3124万 | -0.49% |
| 12/28 | 596 | 602 | 596 | 601 | +0.17% | 65,700 | 223億4534万 | -1.48% |
| 12/27 | 592 | 600 | 591 | 600 | +2.04% | 93,900 | 223億816万 | -1.8% |
| 12/26 | 592 | 593 | 586 | 588 | +0.34% | 207,700 | 218億6200万 | -3.76% |
| 12/25 | 598 | 598 | 586 | 586 | -0.34% | 160,100 | 217億8763万 | -4.4% |
| 12/22 | 579 | 589 | 579 | 588 | +1.2% | 127,000 | 218億6200万 | -4.23% |
| 12/21 | 583 | 585 | 577 | 581 | -0.68% | 156,300 | 216億173万 | -5.53% |
| 12/20 | 586 | 592 | 584 | 585 | -1.02% | 171,100 | 217億5045万 | -5.03% |
| 12/19 | 600 | 600 | 589 | 591 | -1.01% | 151,800 | 219億7354万 | -4.21% |
| 12/18 | 599 | 599 | 586 | 597 | -0.67% | 311,400 | 221億9662万 | -3.4% |
| 12/15 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 12/15 | 605 | 610 | 600 | 601 | -0.66% | 189,000 | 223億4534万 | -2.91% |
| 12/14 | 620 | 621 | 603 | 605 | -2.1% | 147,000 | 224億9406万 | -2.58% |
| 12/13 | 612 | 622 | 612 | 618 | +1.31% | 67,200 | 229億7740万 | -0.64% |
| 12/12 | 618 | 620 | 610 | 610 | -1.13% | 130,500 | 226億7996万 | -2.4% |
| 12/11 | 623 | 630 | 616 | 617 | +0.16% | 140,300 | 229億4022万 | -1.91% |
| 12/08 | 617 | 630 | 613 | 616 | -1.44% | 217,000 | 229億304万 | -2.53% |
| 12/07 | 612 | 626 | 611 | 625 | +1.46% | 95,600 | 232億3767万 | -1.73% |
| 12/06 | 612 | 619 | 611 | 616 | +0.65% | 104,200 | 229億304万 | -3.3% |
| 12/05 | 626 | 630 | 612 | 612 | -2.55% | 121,700 | 227億5432万 | -4.23% |
| 12/04 | 633 | 634 | 625 | 628 | -0.63% | 71,200 | 233億4921万 | -2.03% |
| 12/01 | 632 | 633 | 625 | 632 | +1.61% | 122,200 | 234億9793万 | -1.4% |
| 11/30 | 621 | 628 | 620 | 622 | +0.16% | 85,700 | 231億2612万 | -3.12% |
| 11/29 | 634 | 638 | 621 | 621 | -2.51% | 105,600 | 230億8894万 | -3.42% |
