| 2024 |
| 09/18 | 3,510 | 3,510 | 3,480 | 3,480 | -0.29% | 800 | 214億7856万 | +0.06% |
| 09/17 | 3,485 | 3,490 | 3,485 | 3,490 | +0.58% | 200 | 215億4028万 | +0.37% |
| 09/13 | 3,470 | 3,470 | 3,470 | 3,470 | -0.14% | 2,000 | 214億1684万 | -0.14% |
| 09/12 | 3,470 | 3,485 | 3,470 | 3,475 | +0.14% | 1,300 | 214億4770万 | +0.06% |
| 09/11 | 3,500 | 3,500 | 3,470 | 3,470 | -0.14% | 2,200 | 214億1684万 | -0.06% |
| 09/10 | 3,495 | 3,495 | 3,475 | 3,475 | -0.43% | 900 | 214億4770万 | +0.12% |
| 09/09 | 3,500 | 3,505 | 3,480 | 3,490 | -0.14% | 900 | 215億4028万 | +0.58% |
| 09/05 | 3,495 | 3,495 | 3,495 | 3,495 | +0.58% | 100 | 215億7114万 | +0.69% |
| 09/04 | 3,480 | 3,515 | 3,475 | 3,475 | -1% | 1,800 | 214億4770万 | +0.2% |
| 09/03 | 3,500 | 3,510 | 3,500 | 3,510 | +0.29% | 300 | 216億6372万 | +1.24% |
| 09/02 | 3,500 | 3,510 | 3,500 | 3,500 | -0.14% | 600 | 216億200万 | +1.04% |
| 08/30 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 300 | 216億3286万 | +1.27% |
| 08/29 | 3,570 | 3,570 | 3,505 | 3,505 | -1.82% | 600 | 216億3286万 | +1.33% |
| 08/28 | 3,470 | 3,610 | 3,470 | 3,570 | +2.88% | 4,300 | 220億3404万 | +3.27% |
| 08/27 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 200 | 214億1684万 | +0.52% |
| 08/26 | 3,460 | 3,470 | 3,460 | 3,470 | +0.29% | 1,800 | 214億1684万 | +0.52% |
| 08/23 | 3,460 | 3,500 | 3,455 | 3,460 | 0% | 1,200 | 213億5512万 | +0.23% |
| 08/22 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 300 | 213億5512万 | +0.23% |
| 08/21 | 3,460 | 3,490 | 3,455 | 3,460 | 0% | 2,500 | 213億5512万 | +0.2% |
| 08/20 | 3,475 | 3,485 | 3,450 | 3,460 | -0.29% | 5,100 | 213億5512万 | +0.2% |
| 08/19 | 3,465 | 3,470 | 3,450 | 3,470 | +0.14% | 700 | 214億1684万 | +0.46% |
| 08/16 | 3,460 | 3,475 | 3,460 | 3,465 | +0.29% | 1,200 | 213億8598万 | +0.32% |
| 08/15 | 3,445 | 3,455 | 3,445 | 3,455 | +0.44% | 300 | 213億2426万 | +0.03% |
| 08/14 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 900 | 212億3168万 | -0.41% |
| 08/13 | 3,450 | 3,455 | 3,440 | 3,440 | -0.29% | 400 | 212億3168万 | -0.43% |
| 08/09 | 3,430 | 3,450 | 3,430 | 3,450 | +0.58% | 700 | 212億9340万 | -0.17% |
| 08/08 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 200 | 211億6996万 | -0.75% |
| 08/07 | 3,450 | 3,450 | 3,430 | 3,430 | -0.58% | 800 | 211億6996万 | -0.81% |
| 08/06 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,440 | 3,450 | 3,425 | 3,450 | +0.29% | 800 | 212億9340万 | -0.26% |
| 08/05 | 3,440 | 3,450 | 3,380 | 3,440 | 0% | 4,000 | 212億3168万 | -0.58% |
| 08/02 | 3,495 | 3,495 | 3,440 | 3,440 | -2.13% | 1,700 | 212億3168万 | -0.58% |
| 08/01 | 3,440 | 3,515 | 3,435 | 3,515 | +2.33% | 1,700 | 216億9458万 | +1.56% |
| 07/31 | 3,435 | 3,435 | 3,435 | 3,435 | 0% | 400 | 212億82万 | -0.69% |
| 07/30 | 3,435 | 3,450 | 3,435 | 3,435 | 0% | 400 | 212億82万 | -0.75% |
| 07/29 | 3,440 | 3,445 | 3,435 | 3,435 | -0.15% | 900 | 212億82万 | -0.78% |
| 07/26 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 200 | 212億3168万 | -0.61% |
| 07/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/25 | 3,465 | 3,465 | 3,440 | 3,440 | -0.58% | 2,500 | 212億3168万 | -0.58% |
| 07/24 | 3,450 | 3,460 | 3,450 | 3,460 | +0.29% | 300 | 213億5512万 | +0.03% |
| 07/23 | 3,460 | 3,460 | 3,450 | 3,450 | -0.29% | 400 | 212億9340万 | -0.2% |
| 07/22 | 3,480 | 3,480 | 3,450 | 3,460 | -0.43% | 7,800 | 213億5512万 | +0.14% |
| 07/19 | 3,475 | 3,475 | 3,470 | 3,475 | 0% | 800 | 214億4770万 | +0.64% |
| 07/18 | 3,475 | 3,475 | 3,475 | 3,475 | 0% | 200 | 214億4770万 | +0.72% |
| 07/17 | 3,470 | 3,480 | 3,470 | 3,475 | +0.14% | 1,100 | 214億4770万 | +0.78% |
| 07/16 | 3,465 | 3,475 | 3,460 | 3,470 | -0.43% | 1,000 | 214億1684万 | +0.73% |
| 07/12 | 3,460 | 3,485 | 3,460 | 3,485 | +0.72% | 1,200 | 215億942万 | +1.22% |
| 07/11 | 3,475 | 3,485 | 3,460 | 3,460 | -0.29% | 1,200 | 213億5512万 | +0.58% |
| 07/10 | 3,460 | 3,475 | 3,460 | 3,470 | +0.43% | 400 | 214億1684万 | +0.93% |
| 07/09 | 3,465 | 3,465 | 3,455 | 3,455 | -0.29% | 1,400 | 213億2426万 | +0.55% |
| 07/08 | 3,460 | 3,465 | 3,460 | 3,465 | +0.14% | 400 | 213億8598万 | +0.87% |
| 07/05 | 3,455 | 3,490 | 3,455 | 3,460 | +0.14% | 2,300 | 213億5512万 | +0.79% |
| 07/04 | 3,470 | 3,470 | 3,455 | 3,455 | -0.29% | 300 | 213億2426万 | +0.64% |
| 07/03 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 100 | 213億8598万 | +0.99% |
| 07/02 | 3,460 | 3,465 | 3,450 | 3,465 | 0% | 1,700 | 213億8598万 | +1.05% |
| 07/01 | 3,460 | 3,465 | 3,405 | 3,465 | +0.14% | 3,700 | 213億8598万 | +1.11% |
| 06/28 | 3,450 | 3,515 | 3,450 | 3,460 | +0.29% | 8,700 | 213億5512万 | +1.02% |
| 06/27 | （IR情報）14:00 役員人事に関するお知らせ |
| 06/27 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/27 | 3,485 | 3,485 | 3,450 | 3,450 | -0.86% | 500 | 212億9340万 | +0.76% |
| 06/26 | 3,480 | 3,490 | 3,435 | 3,480 | 0% | 2,100 | 214億7856万 | +1.67% |
| 06/25 | 3,455 | 3,480 | 3,440 | 3,480 | +0.87% | 2,100 | 214億7856万 | +1.75% |
| 06/24 | 3,425 | 3,470 | 3,425 | 3,450 | +0.88% | 1,000 | 212億9340万 | +0.91% |
| 06/21 | 3,420 | 3,420 | 3,420 | 3,420 | +0.15% | 500 | 211億824万 | +0.06% |
| 06/20 | 3,415 | 3,415 | 3,415 | 3,415 | +0.15% | 1,900 | 210億7738万 | -0.09% |
| 06/19 | 3,400 | 3,415 | 3,400 | 3,410 | +0.15% | 2,200 | 210億4652万 | -0.26% |
| 06/18 | 3,410 | 3,410 | 3,405 | 3,405 | 0% | 1,200 | 210億1566万 | -0.41% |
| 06/17 | 3,415 | 3,415 | 3,405 | 3,405 | -0.15% | 800 | 210億1566万 | -0.44% |
| 06/14 | 3,410 | 3,410 | 3,410 | 3,410 | +0.15% | 300 | 210億4652万 | -0.29% |
| 06/13 | 3,410 | 3,425 | 3,405 | 3,405 | -0.15% | 1,700 | 210億1566万 | -0.47% |
| 06/12 | 3,410 | 3,410 | 3,410 | 3,410 | 0% | 100 | 210億4652万 | -0.32% |
| 06/11 | 3,410 | 3,410 | 3,410 | 3,410 | -0.15% | 300 | 210億4652万 | -0.35% |
| 06/10 | 3,415 | 3,415 | 3,415 | 3,415 | -0.15% | 100 | 210億7738万 | -0.2% |
| 06/07 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 600 | 211億824万 | -0.09% |
| 06/06 | 3,415 | 3,415 | 3,415 | 3,415 | -0.15% | 300 | 210億7738万 | -0.2% |
| 06/05 | 3,425 | 3,425 | 3,420 | 3,420 | 0% | 600 | 211億824万 | -0.06% |
| 06/04 | 3,420 | 3,425 | 3,420 | 3,420 | -0.15% | 500 | 211億824万 | -0.06% |
| 06/03 | 3,460 | 3,460 | 3,425 | 3,425 | -0.44% | 200 | 211億3910万 | +0.12% |
| 05/31 | 3,440 | 3,440 | 3,440 | 3,440 | +0.73% | 300 | 212億3168万 | +0.58% |
| 05/30 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 1,100 | 210億7738万 | -0.12% |
| 05/29 | 3,415 | 3,430 | 3,415 | 3,420 | +0.15% | 300 | 211億824万 | +0.06% |
| 05/28 | 3,430 | 3,500 | 3,415 | 3,415 | 0% | 1,900 | 210億7738万 | -0.09% |
| 05/27 | 3,425 | 3,425 | 3,415 | 3,415 | -0.15% | 1,100 | 210億7738万 | -0.09% |
| 05/24 | 3,450 | 3,450 | 3,420 | 3,420 | -0.15% | 700 | 211億824万 | 0% |
| 05/23 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 100 | 211億3910万 | +0.15% |
| 05/22 | 3,445 | 3,445 | 3,400 | 3,425 | -0.44% | 2,700 | 211億3910万 | +0.09% |
| 05/21 | 3,435 | 3,440 | 3,435 | 3,440 | +0.29% | 500 | 212億3168万 | +0.47% |
| 05/20 | 3,425 | 3,430 | 3,425 | 3,430 | +0.29% | 1,300 | 211億6996万 | +0.2% |
| 05/17 | 3,430 | 3,430 | 3,420 | 3,420 | -0.29% | 500 | 211億824万 | -0.09% |
| 05/16 | 3,430 | 3,430 | 3,430 | 3,430 | 0% | 300 | 211億6996万 | +0.2% |
| 05/15 | 3,425 | 3,435 | 3,410 | 3,430 | +0.29% | 900 | 211億6996万 | +0.2% |
| 05/14 | （IR情報）16:30 2024年3月期決算短信[日本基準](連結) |
| 05/14 | （IR情報）16:30 2024年3月期決算説明資料 |
| 05/14 | （IR情報）16:30 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）16:30 「当社株式に対する大規模買付行為への対応方針」(買収防衛策)の一部変更・継続に関するお知らせ |
| 05/14 | 3,405 | 3,420 | 3,405 | 3,420 | +0.29% | 300 | 211億824万 | -0.09% |
| 05/13 | 3,435 | 3,435 | 3,410 | 3,410 | -0.29% | 800 | 210億4652万 | -0.41% |
| 05/10 | 3,405 | 3,420 | 3,405 | 3,420 | +0.29% | 700 | 211億824万 | -0.15% |
| 05/09 | 3,410 | 3,410 | 3,410 | 3,410 | -0.58% | 200 | 210億4652万 | -0.47% |
| 05/08 | 3,450 | 3,450 | 3,405 | 3,430 | +0.15% | 700 | 211億6996万 | +0.15% |
| 05/07 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 300 | 211億3910万 | -0.06% |
| 05/02 | 3,420 | 3,425 | 3,420 | 3,425 | +0.44% | 200 | 211億3910万 | -0.2% |
| 05/01 | 3,425 | 3,425 | 3,410 | 3,410 | -0.29% | 300 | 210億4652万 | -0.79% |
| 04/30 | 3,405 | 3,420 | 3,405 | 3,420 | +0.59% | 400 | 211億824万 | -0.61% |
| 04/26 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 209億8480万 | -1.33% |
| 04/25 | （IR情報）15:30 (訂正)「株主優待制度の一部変更に関するお知らせ」の一部訂正に関するお知らせ |
| 04/25 | 3,405 | 3,450 | 3,400 | 3,400 | 0% | 1,100 | 209億8480万 | -1.48% |
| 04/24 | 3,440 | 3,445 | 3,400 | 3,400 | -0.29% | 500 | 209億8480万 | -1.65% |
| 04/23 | 3,415 | 3,420 | 3,410 | 3,410 | +0.29% | 400 | 210億4652万 | -1.47% |
