| 2024 |
| 04/25 | 5,493 | 5,505 | 5,384 | 5,411 | -0.92% | 102,800 | 3341億7241万 | +2.44% |
| 04/24 | 5,440 | 5,461 | 5,389 | 5,461 | +0.78% | 99,300 | 3372億6031万 | +3.35% |
| 04/23 | 5,394 | 5,425 | 5,364 | 5,419 | +0.31% | 73,700 | 3346億6648万 | +2.61% |
| 04/22 | 5,350 | 5,414 | 5,317 | 5,402 | +1.98% | 112,100 | 3336億1659万 | +2.39% |
| 04/19 | 5,306 | 5,366 | 5,246 | 5,297 | -0.08% | 142,600 | 3271億3200万 | +0.49% |
| 04/18 | 5,348 | 5,366 | 5,295 | 5,301 | +0.42% | 133,200 | 3273億7904万 | +0.63% |
| 04/17 | 5,344 | 5,347 | 5,221 | 5,279 | -1.2% | 91,000 | 3260億2036万 | +0.28% |
| 04/16 | 5,343 | 5,414 | 5,315 | 5,343 | -0.09% | 101,200 | 3299億7287万 | +1.56% |
| 04/15 | （IR情報）17:00 自己株式の消却完了に関するお知らせ |
| 04/15 | 5,242 | 5,358 | 5,227 | 5,348 | +1.75% | 76,900 | 3302億8166万 | +1.77% |
| 04/12 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年5月10日) |
| 04/12 | 5,188 | 5,273 | 5,180 | 5,256 | +1.68% | 92,400 | 3245億9993万 | +0.06% |
| 04/11 | 5,120 | 5,178 | 5,120 | 5,169 | -0.65% | 63,100 | 3192億2698万 | -1.62% |
| 04/10 | 5,150 | 5,205 | 5,145 | 5,203 | +0.81% | 67,700 | 3213億2675万 | -1.05% |
| 04/09 | 5,194 | 5,194 | 5,139 | 5,161 | -0.5% | 70,000 | 3187億3292万 | -1.84% |
| 04/08 | 5,174 | 5,194 | 5,123 | 5,187 | +1.09% | 101,000 | 3203億3863万 | -1.41% |
| 04/05 | 5,072 | 5,145 | 5,030 | 5,131 | -0.37% | 97,200 | 3168億8018万 | -2.56% |
| 04/04 | 5,176 | 5,196 | 5,116 | 5,150 | +0.45% | 85,100 | 3180億5358万 | -2.31% |
| 04/03 | 5,094 | 5,147 | 5,073 | 5,127 | +0.2% | 160,800 | 3166億3315万 | -2.9% |
| 04/02 | 5,133 | 5,137 | 5,074 | 5,117 | -0.6% | 134,300 | 3160億1557万 | -3.25% |
| 04/01 | 5,219 | 5,244 | 5,142 | 5,148 | -1.42% | 89,900 | 3179億3007万 | -2.85% |
| 03/29 | 5,180 | 5,244 | 5,179 | 5,222 | +0.54% | 63,500 | 3225億16万 | -1.6% |
| 03/28 | 5,326 | 5,326 | 5,158 | 5,194 | -4.19% | 126,600 | 3207億7093万 | -2.2% |
| 03/27 | （IR情報）14:00 取締役の任期変更(定款の一部変更)に関するお知らせ |
| 03/27 | （IR情報）14:00 自己株式の消却に関する一部変更のお知らせ |
| 03/27 | 5,427 | 5,456 | 5,402 | 5,421 | +0.3% | 199,900 | 3347億8999万 | +1.96% |
| 03/26 | 5,368 | 5,460 | 5,352 | 5,405 | -0.35% | 109,200 | 3338億187万 | +1.67% |
| 03/25 | 5,472 | 5,481 | 5,409 | 5,424 | -0.95% | 90,100 | 3349億7527万 | +2.11% |
| 03/22 | 5,500 | 5,514 | 5,429 | 5,476 | +0.44% | 99,300 | 3381億8668万 | +3.28% |
| 03/21 | 5,394 | 5,472 | 5,376 | 5,452 | +1.26% | 121,900 | 3367億449万 | +3.02% |
| 03/19 | 5,276 | 5,384 | 5,269 | 5,384 | +1.62% | 80,600 | 3325億495万 | +1.87% |
| 03/18 | 5,298 | 5,324 | 5,267 | 5,298 | +0.49% | 79,500 | 3271億9376万 | +0.3% |
| 03/15 | 5,230 | 5,315 | 5,224 | 5,272 | +0.69% | 249,900 | 3255億8806万 | -0.26% |
| 03/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年5月10日) |
| 03/14 | 5,241 | 5,259 | 5,203 | 5,236 | +0.56% | 90,200 | 3233億6477万 | -1.02% |
| 03/13 | 5,210 | 5,253 | 5,176 | 5,207 | +0.33% | 99,500 | 3215億7379万 | -1.72% |
| 03/12 | 5,169 | 5,190 | 5,096 | 5,190 | -0.17% | 149,000 | 3205億2390万 | -2.2% |
| 03/11 | 5,250 | 5,250 | 5,148 | 5,199 | -1.61% | 123,100 | 3210億7972万 | -2.35% |
| 03/08 | 5,239 | 5,298 | 5,184 | 5,284 | -0.32% | 111,800 | 3263億2915万 | -0.94% |
| 03/07 | 5,338 | 5,348 | 5,270 | 5,301 | +0.95% | 108,900 | 3273億7904万 | -0.8% |
| 03/06 | 5,234 | 5,298 | 5,206 | 5,251 | +0.86% | 101,500 | 3242億9114万 | -1.72% |
| 03/05 | 5,212 | 5,280 | 5,167 | 5,206 | -0.53% | 82,200 | 3215億1203万 | -2.55% |
| 03/04 | （IR情報）14:00 自己株式の取得状況および取得終了ならびに自己株式の消却株式数に関するお知らせ |
| 03/04 | 5,286 | 5,306 | 5,201 | 5,234 | -1.51% | 117,100 | 3232億4125万 | -2.02% |
| 03/01 | 5,323 | 5,389 | 5,270 | 5,314 | +0.43% | 59,400 | 3281億8189万 | -0.49% |
| 02/29 | 5,372 | 5,397 | 5,263 | 5,291 | -1.2% | 133,300 | 3267億6146万 | -0.84% |
| 02/28 | 5,338 | 5,375 | 5,298 | 5,355 | +0.34% | 98,600 | 3307億1397万 | +0.39% |
| 02/27 | 5,407 | 5,447 | 5,321 | 5,337 | -0.58% | 141,400 | 3296億232万 | +0.15% |
| 02/26 | 5,362 | 5,424 | 5,342 | 5,368 | +0.11% | 165,000 | 3315億1682万 | +0.85% |
| 02/22 | 5,330 | 5,393 | 5,277 | 5,362 | +0.87% | 120,600 | 3311億4627万 | +0.87% |
| 02/21 | 5,323 | 5,359 | 5,277 | 5,316 | -0.69% | 119,500 | 3283億541万 | +0.11% |
| 02/20 | 5,372 | 5,404 | 5,349 | 5,353 | -0.52% | 112,400 | 3305億9045万 | +0.85% |
| 02/19 | 5,280 | 5,423 | 5,280 | 5,381 | +1.59% | 118,600 | 3323億1967万 | +1.34% |
| 02/16 | 5,203 | 5,338 | 5,195 | 5,297 | +2.3% | 193,400 | 3271億3200万 | -0.21% |
| 02/15 | 5,206 | 5,224 | 5,110 | 5,178 | -1.01% | 195,400 | 3197億8281万 | -2.45% |
| 02/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年5月10日) |
| 02/14 | 5,274 | 5,274 | 5,164 | 5,231 | -1% | 148,500 | 3230億5598万 | -1.52% |
| 02/13 | 5,309 | 5,309 | 5,246 | 5,284 | -0.51% | 117,700 | 3263億2915万 | -0.58% |
| 02/09 | 5,353 | 5,405 | 5,302 | 5,311 | -1.28% | 103,600 | 3279億9662万 | -0.04% |
| 02/08 | 5,364 | 5,460 | 5,315 | 5,380 | -0.11% | 174,100 | 3322億5792万 | +1.32% |
| 02/07 | 5,430 | 5,458 | 5,342 | 5,386 | -0.94% | 128,500 | 3326億2846万 | +1.58% |
| 02/06 | 5,448 | 5,484 | 5,401 | 5,437 | -0.04% | 159,100 | 3357億7812万 | +2.68% |
| 02/05 | 5,603 | 5,614 | 5,432 | 5,439 | -2.93% | 192,600 | 3359億164万 | +2.91% |
| 02/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 5,494 | 5,644 | 5,451 | 5,603 | +2.81% | 324,600 | 3460億2995万 | +6.26% |
| 02/01 | 5,479 | 5,509 | 5,364 | 5,450 | -1.7% | 220,300 | 3365億8098万 | +3.73% |
| 01/31 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 5,161 | 5,560 | 5,153 | 5,544 | +5.38% | 345,400 | 3423億8623万 | +5.76% |
| 01/30 | 5,272 | 5,292 | 5,258 | 5,261 | +0.34% | 136,300 | 3249億872万 | +0.75% |
| 01/29 | 5,194 | 5,249 | 5,153 | 5,243 | +0.94% | 142,200 | 3237億9707万 | +0.56% |
| 01/26 | 5,169 | 5,220 | 5,132 | 5,194 | +0.21% | 198,600 | 3207億7093万 | -0.21% |
| 01/25 | 5,197 | 5,214 | 5,164 | 5,183 | -0.48% | 133,600 | 3200億9159万 | -0.33% |
| 01/24 | 5,231 | 5,236 | 5,197 | 5,208 | -0.65% | 153,500 | 3216億3554万 | +0.23% |
| 01/23 | 5,241 | 5,274 | 5,203 | 5,242 | +0.27% | 91,500 | 3237億3532万 | +1.06% |
| 01/22 | 5,230 | 5,247 | 5,214 | 5,228 | +0.65% | 73,300 | 3228億7070万 | +0.97% |
| 01/19 | 5,234 | 5,248 | 5,165 | 5,194 | +0.1% | 125,400 | 3207億7093万 | +0.44% |
| 01/18 | 5,194 | 5,232 | 5,174 | 5,189 | -0.42% | 81,600 | 3204億6214万 | +0.52% |
| 01/17 | 5,275 | 5,325 | 5,210 | 5,211 | -1.21% | 134,500 | 3218億2082万 | +1.18% |
| 01/16 | 5,360 | 5,396 | 5,267 | 5,275 | -2.12% | 102,800 | 3257億7333万 | +2.65% |
| 01/15 | 5,310 | 5,396 | 5,310 | 5,389 | +1.05% | 79,300 | 3328億1374万 | +5.11% |
| 01/12 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年5月10日) |
| 01/12 | 5,340 | 5,365 | 5,314 | 5,333 | +0.43% | 114,400 | 3293億5529万 | +4.36% |
| 01/11 | 5,299 | 5,331 | 5,289 | 5,310 | +0.45% | 143,600 | 3279億3486万 | +4.18% |
| 01/10 | 5,292 | 5,306 | 5,251 | 5,286 | +0.02% | 130,200 | 3264億5267万 | +3.93% |
| 01/09 | 5,261 | 5,290 | 5,228 | 5,285 | +0.99% | 139,100 | 3263億9091万 | +4.12% |
| 01/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 5,235 | 5,256 | 5,205 | 5,233 | -0.25% | 217,600 | 3231億7949万 | +3.3% |
| 01/04 | 5,181 | 5,265 | 5,126 | 5,246 | +1.25% | 96,800 | 3239億8235万 | +3.66% |
| 2023 |
| 12/29 | 5,206 | 5,229 | 5,147 | 5,181 | -0.63% | 73,000 | 3199億6808万 | +2.47% |
| 12/28 | 5,196 | 5,226 | 5,191 | 5,214 | +0.35% | 73,700 | 3220億609万 | +3.21% |
| 12/27 | 5,143 | 5,220 | 5,143 | 5,196 | +1.33% | 102,300 | 3208億9445万 | +3.05% |
| 12/26 | 5,150 | 5,160 | 5,118 | 5,128 | -0.14% | 92,800 | 3166億9491万 | +1.89% |
| 12/25 | 5,199 | 5,199 | 5,102 | 5,135 | -0.12% | 80,100 | 3171億2721万 | +2.19% |
| 12/22 | 5,080 | 5,141 | 5,076 | 5,141 | +1.88% | 94,000 | 3174億9776万 | +2.41% |
| 12/21 | 5,003 | 5,072 | 4,996 | 5,046 | -0.3% | 97,200 | 3116億3075万 | +0.72% |
| 12/20 | 5,005 | 5,097 | 5,005 | 5,061 | +0.86% | 123,600 | 3125億5712万 | +1.18% |
| 12/19 | 5,056 | 5,064 | 4,979 | 5,018 | -0.79% | 144,800 | 3099億153万 | +0.5% |
| 12/18 | 5,021 | 5,065 | 4,994 | 5,058 | -0.65% | 84,400 | 3123億7185万 | +1.46% |
| 12/15 | 5,011 | 5,106 | 5,011 | 5,091 | +2.06% | 182,600 | 3144億986万 | +2.31% |
| 12/14 | （自社株買い）取締役会(2023年5月10日)での決議状況(取得期間2023年5月11日～2024年5月10日) |
| 12/14 | 5,011 | 5,044 | 4,983 | 4,988 | -0.76% | 91,500 | 3080億4879万 | +0.46% |
| 12/13 | 5,030 | 5,060 | 5,011 | 5,026 | -0.08% | 98,800 | 3103億9559万 | +1.43% |
| 12/12 | 5,056 | 5,140 | 5,028 | 5,030 | +0.86% | 156,500 | 3106億4262万 | +1.68% |
| 12/11 | 4,937 | 4,993 | 4,931 | 4,987 | +1.98% | 119,400 | 3079億8703万 | +0.97% |
| 12/08 | 4,826 | 4,916 | 4,813 | 4,890 | -0.55% | 264,200 | 3019億9651万 | -0.83% |
| 12/07 | 4,922 | 4,968 | 4,908 | 4,917 | -1.5% | 210,100 | 3036億6397万 | -0.2% |
| 12/06 | 4,939 | 4,999 | 4,898 | 4,992 | +0.67% | 214,000 | 3082億9582万 | +1.65% |
| 12/05 | 5,009 | 5,036 | 4,943 | 4,959 | -1% | 155,800 | 3062億5781万 | +0.92% |
| 12/04 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/04 | 4,992 | 5,015 | 4,937 | 5,009 | -0.46% | 187,400 | 3093億4571万 | +1.77% |
| 12/01 | 5,089 | 5,100 | 5,008 | 5,032 | -0.14% | 171,200 | 3107億6614万 | +2.21% |
| 11/30 | 4,995 | 5,070 | 4,970 | 5,039 | -0.06% | 114,800 | 3111億9845万 | +2.38% |
| 11/29 | 5,053 | 5,115 | 5,037 | 5,042 | -0.96% | 124,000 | 3113億8372万 | +2.44% |
