| 2024 |
| 04/18 | 1,129 | 1,147 | 1,129 | 1,137 | +0.44% | 59,300 | 192億1746万 | -1.3% |
| 04/17 | 1,150 | 1,150 | 1,129 | 1,132 | -1.48% | 94,400 | 191億3295万 | -1.48% |
| 04/16 | 1,158 | 1,160 | 1,149 | 1,149 | -1.03% | 57,000 | 194億2028万 | +0.17% |
| 04/15 | 1,166 | 1,168 | 1,159 | 1,161 | -0.43% | 70,500 | 196億2310万 | +1.49% |
| 04/12 | 1,170 | 1,174 | 1,166 | 1,166 | -0.85% | 42,200 | 197億761万 | +2.1% |
| 04/11 | 1,170 | 1,176 | 1,165 | 1,176 | +0.26% | 45,300 | 198億7663万 | +3.25% |
| 04/10 | 1,169 | 1,180 | 1,169 | 1,173 | +0.51% | 35,100 | 198億2592万 | +3.26% |
| 04/09 | 1,176 | 1,181 | 1,159 | 1,167 | -0.6% | 121,700 | 197億2451万 | +3% |
| 04/08 | 1,181 | 1,183 | 1,172 | 1,174 | -0.34% | 60,100 | 198億4283万 | +3.8% |
| 04/05 | 1,178 | 1,183 | 1,170 | 1,178 | -0.51% | 55,700 | 199億1043万 | +4.43% |
| 04/04 | 1,183 | 1,187 | 1,176 | 1,184 | +0.42% | 43,200 | 200億1184万 | +5.24% |
| 04/03 | 1,171 | 1,183 | 1,168 | 1,179 | +0.51% | 47,000 | 199億2734万 | +5.17% |
| 04/02 | （IR情報）10:00 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 04/02 | 1,189 | 1,189 | 1,173 | 1,173 | -0.68% | 65,100 | 198億2592万 | +4.92% |
| 04/01 | 1,192 | 1,199 | 1,181 | 1,181 | -0.59% | 91,500 | 199億6114万 | +5.82% |
| 03/29 | 1,179 | 1,191 | 1,176 | 1,188 | +0.76% | 76,300 | 200億7945万 | +6.74% |
| 03/28 | 1,170 | 1,194 | 1,170 | 1,179 | +1.29% | 106,600 | 199億2734万 | +6.22% |
| 03/27 | 1,157 | 1,165 | 1,152 | 1,164 | +1.04% | 52,200 | 196億7381万 | +5.24% |
| 03/26 | 1,140 | 1,152 | 1,136 | 1,152 | +0.79% | 38,100 | 194億7098万 | +4.35% |
| 03/25 | 1,135 | 1,145 | 1,134 | 1,143 | +0.79% | 35,300 | 193億1887万 | +3.81% |
| 03/22 | 1,130 | 1,135 | 1,124 | 1,134 | +1.34% | 34,200 | 191億6675万 | +3.18% |
| 03/21 | 1,119 | 1,128 | 1,117 | 1,119 | +0.63% | 39,200 | 189億1322万 | +2.01% |
| 03/19 | 1,096 | 1,112 | 1,096 | 1,112 | +1.65% | 23,600 | 187億9491万 | +1.46% |
| 03/18 | 1,100 | 1,107 | 1,094 | 1,094 | -0.18% | 18,200 | 184億9067万 | -0.18% |
| 03/15 | 1,085 | 1,097 | 1,085 | 1,096 | +1.39% | 25,000 | 185億2448万 | 0% |
| 03/14 | 1,077 | 1,084 | 1,077 | 1,081 | +0.56% | 15,400 | 182億7095万 | -1.46% |
| 03/13 | 1,080 | 1,086 | 1,073 | 1,075 | -0.19% | 25,500 | 181億6954万 | -2.09% |
| 03/12 | 1,070 | 1,077 | 1,062 | 1,077 | -0.19% | 35,100 | 182億334万 | -2.09% |
| 03/11 | 1,090 | 1,102 | 1,070 | 1,079 | -1.73% | 65,600 | 182億3715万 | -2.09% |
| 03/08 | （IR情報）16:00 令和6年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/08 | 1,101 | 1,106 | 1,095 | 1,098 | -0.36% | 36,900 | 185億5828万 | -0.54% |
| 03/07 | 1,106 | 1,112 | 1,098 | 1,102 | 0% | 21,100 | 186億2589万 | -0.18% |
| 03/06 | 1,099 | 1,105 | 1,098 | 1,102 | -0.27% | 21,000 | 186億2589万 | -0.27% |
| 03/05 | 1,100 | 1,105 | 1,092 | 1,105 | +0.45% | 23,700 | 186億7659万 | 0% |
| 03/04 | 1,101 | 1,110 | 1,098 | 1,100 | -0.09% | 21,800 | 185億9209万 | -0.45% |
| 03/01 | 1,107 | 1,107 | 1,100 | 1,101 | 0% | 13,100 | 186億899万 | -0.45% |
| 02/29 | 1,108 | 1,108 | 1,097 | 1,101 | -0.09% | 22,900 | 186億899万 | -0.45% |
| 02/28 | 1,108 | 1,109 | 1,102 | 1,102 | -0.09% | 18,000 | 186億2589万 | -0.36% |
| 02/27 | 1,103 | 1,109 | 1,103 | 1,103 | 0% | 19,300 | 186億4279万 | -0.36% |
| 02/26 | 1,113 | 1,114 | 1,103 | 1,103 | -0.81% | 16,200 | 186億4279万 | -0.27% |
| 02/26 | （IR情報）8:40 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 02/22 | 1,104 | 1,112 | 1,103 | 1,112 | +0.72% | 12,400 | 187億9491万 | +0.54% |
| 02/21 | 1,098 | 1,106 | 1,097 | 1,104 | +0.27% | 10,800 | 186億5969万 | -0.09% |
| 02/20 | 1,098 | 1,105 | 1,098 | 1,101 | +0.46% | 12,500 | 186億899万 | -0.27% |
| 02/19 | 1,095 | 1,096 | 1,089 | 1,096 | +0.64% | 15,900 | 185億2448万 | -0.72% |
| 02/16 | 1,079 | 1,092 | 1,079 | 1,089 | +0.93% | 19,100 | 184億616万 | -1.36% |
| 02/15 | 1,094 | 1,094 | 1,076 | 1,079 | -1.37% | 25,500 | 182億3715万 | -2.26% |
| 02/14 | 1,101 | 1,101 | 1,088 | 1,094 | -0.82% | 18,200 | 184億9067万 | -1% |
| 02/13 | 1,098 | 1,103 | 1,093 | 1,103 | +0.27% | 23,300 | 186億4279万 | -0.18% |
| 02/09 | 1,106 | 1,109 | 1,100 | 1,100 | -0.54% | 12,800 | 185億9209万 | -0.27% |
| 02/08 | 1,106 | 1,109 | 1,099 | 1,106 | -0.18% | 28,800 | 186億9350万 | +0.36% |
| 02/07 | 1,115 | 1,122 | 1,108 | 1,108 | -0.63% | 27,400 | 187億2730万 | +0.73% |
| 02/06 | 1,126 | 1,126 | 1,115 | 1,115 | -1.24% | 16,500 | 188億4561万 | +1.64% |
| 02/05 | 1,124 | 1,130 | 1,122 | 1,129 | +0.62% | 24,800 | 190億8224万 | +3.2% |
| 02/02 | 1,117 | 1,122 | 1,114 | 1,122 | +0.63% | 17,000 | 189億6393万 | +3.03% |
| 02/01 | 1,116 | 1,121 | 1,113 | 1,115 | -0.09% | 12,300 | 188億4561万 | +2.76% |
| 01/31 | 1,109 | 1,121 | 1,109 | 1,116 | +0.63% | 26,400 | 188億6252万 | +3.14% |
| 01/30 | 1,120 | 1,120 | 1,107 | 1,109 | -0.89% | 72,300 | 187億4420万 | +2.88% |
| 01/29 | 1,112 | 1,119 | 1,112 | 1,119 | +0.9% | 29,500 | 189億1322万 | +4.19% |
| 01/26 | （IR情報）16:00 「中期経営計画2024年版」の公表見送りに関するお知らせ |
| 01/26 | 1,110 | 1,112 | 1,103 | 1,109 | -0.09% | 24,700 | 187億4420万 | +3.64% |
| 01/25 | 1,103 | 1,113 | 1,102 | 1,110 | +0.63% | 26,100 | 187億6110万 | +4.03% |
| 01/24 | 1,110 | 1,110 | 1,098 | 1,103 | -0.63% | 22,900 | 186億4279万 | +3.57% |
| 01/23 | 1,110 | 1,114 | 1,106 | 1,110 | 0% | 30,500 | 187億6110万 | +4.32% |
| 01/22 | 1,104 | 1,112 | 1,103 | 1,110 | +0.91% | 25,900 | 187億6110万 | +4.52% |
| 01/19 | 1,097 | 1,103 | 1,097 | 1,100 | +0.92% | 27,100 | 185億9209万 | +3.68% |
| 01/18 | 1,095 | 1,096 | 1,090 | 1,090 | +0.37% | 21,400 | 184億2307万 | +2.83% |
| 01/17 | 1,097 | 1,102 | 1,086 | 1,086 | -0.55% | 28,500 | 183億5546万 | +2.55% |
| 01/16 | 1,094 | 1,098 | 1,090 | 1,092 | -0.18% | 24,500 | 184億5687万 | +3.12% |
| 01/15 | 1,086 | 1,096 | 1,086 | 1,094 | +0.74% | 29,100 | 184億9067万 | +3.4% |
| 01/12 | 1,092 | 1,092 | 1,081 | 1,086 | -0.82% | 38,200 | 183億5546万 | +2.65% |
| 01/11 | 1,097 | 1,099 | 1,091 | 1,095 | -0.09% | 27,300 | 185億758万 | +3.5% |
| 01/10 | 1,092 | 1,097 | 1,090 | 1,096 | +0.37% | 26,100 | 185億2448万 | +3.69% |
| 01/09 | 1,089 | 1,093 | 1,082 | 1,092 | +1.96% | 35,000 | 184億5687万 | +3.41% |
| 01/05 | 1,074 | 1,077 | 1,070 | 1,071 | -0.09% | 27,300 | 181億193万 | +1.42% |
| 01/04 | 1,049 | 1,072 | 1,044 | 1,072 | +2.88% | 38,800 | 181億1883万 | +1.32% |
| 2023 |
| 12/29 | 1,034 | 1,043 | 1,034 | 1,042 | +0.48% | 27,500 | 176億1177万 | -1.61% |
| 12/28 | 1,035 | 1,041 | 1,035 | 1,037 | +0.19% | 21,000 | 175億2727万 | -2.26% |
| 12/27 | 1,025 | 1,040 | 1,025 | 1,035 | +1.07% | 43,100 | 174億9346万 | -2.73% |
| 12/26 | 1,028 | 1,028 | 1,022 | 1,024 | 0% | 36,700 | 173億754万 | -4.03% |
| 12/25 | 1,028 | 1,035 | 1,021 | 1,024 | -0.1% | 42,400 | 173億754万 | -4.3% |
| 12/22 | 1,015 | 1,027 | 1,015 | 1,025 | +0.99% | 52,800 | 173億2444万 | -4.47% |
| 12/21 | 1,019 | 1,024 | 1,015 | 1,015 | -0.2% | 40,000 | 171億5542万 | -5.76% |
| 12/20 | 1,023 | 1,029 | 1,017 | 1,017 | -0.29% | 41,200 | 171億8923万 | -5.83% |
| 12/19 | 1,031 | 1,034 | 995 | 1,020 | -0.97% | 106,800 | 172億3993万 | -5.82% |
| 12/18 | 1,036 | 1,036 | 1,021 | 1,030 | -3.38% | 88,200 | 174億895万 | -5.16% |
| 12/15 | （IR情報）16:00 令和5年10月期決算短信〔日本基準〕(連結) |
| 12/15 | 1,060 | 1,070 | 1,056 | 1,066 | +0.57% | 58,800 | 180億1742万 | -2.02% |
| 12/14 | 1,075 | 1,075 | 1,055 | 1,060 | -1.58% | 54,100 | 179億1601万 | -2.66% |
| 12/13 | 1,075 | 1,080 | 1,071 | 1,077 | +0.19% | 17,700 | 182億334万 | -1.19% |
| 12/12 | 1,080 | 1,083 | 1,073 | 1,075 | -0.19% | 15,200 | 181億6954万 | -1.47% |
| 12/11 | 1,071 | 1,080 | 1,067 | 1,077 | +1.13% | 30,000 | 182億334万 | -1.37% |
| 12/08 | 1,075 | 1,076 | 1,061 | 1,065 | -1.39% | 43,900 | 180億52万 | -2.56% |
| 12/07 | 1,084 | 1,084 | 1,077 | 1,080 | -0.46% | 15,600 | 182億5405万 | -1.28% |
| 12/06 | 1,076 | 1,087 | 1,076 | 1,085 | +0.93% | 20,700 | 183億3856万 | -0.82% |
| 12/05 | 1,084 | 1,087 | 1,075 | 1,075 | -0.83% | 20,900 | 181億6954万 | -1.74% |
| 12/04 | 1,077 | 1,085 | 1,076 | 1,084 | +0.65% | 23,900 | 183億2165万 | -1.19% |
| 12/01 | 1,073 | 1,079 | 1,073 | 1,077 | +0.37% | 34,300 | 182億334万 | -2.09% |
| 11/30 | 1,093 | 1,093 | 1,065 | 1,073 | -2.01% | 99,500 | 181億3573万 | -2.72% |
| 11/29 | 1,114 | 1,114 | 1,095 | 1,095 | -1.79% | 39,100 | 185億758万 | -1.08% |
| 11/28 | 1,104 | 1,115 | 1,103 | 1,115 | +1.36% | 22,100 | 188億4561万 | +0.45% |
| 11/27 | 1,109 | 1,112 | 1,100 | 1,100 | -0.45% | 32,700 | 185億9209万 | -1.08% |
| 11/24 | 1,102 | 1,111 | 1,102 | 1,105 | +0.45% | 29,600 | 186億7659万 | -0.99% |
| 11/22 | 1,101 | 1,107 | 1,099 | 1,100 | -0.27% | 19,300 | 185億9209万 | -1.7% |
| 11/21 | 1,107 | 1,107 | 1,097 | 1,103 | -0.27% | 61,800 | 186億4279万 | -1.69% |
