| 2024 |
| 04/23 | 2,521 | 2,521 | 2,515 | 2,516 | -0.04% | 600 | 55億3520万 | +0.28% |
| 04/22 | 2,515 | 2,520 | 2,515 | 2,517 | +0.08% | 600 | 55億3740万 | +0.4% |
| 04/19 | 2,515 | 2,515 | 2,515 | 2,515 | -0.04% | 100 | 55億3300万 | +0.4% |
| 04/18 | 2,525 | 2,527 | 2,516 | 2,516 | -0.47% | 1,500 | 55億3520万 | +0.48% |
| 04/17 | （IR情報）15:00 特別損益の発生に関するお知らせ |
| 04/17 | 2,528 | 2,528 | 2,528 | 2,528 | +0.08% | 300 | 55億6160万 | +1% |
| 04/16 | 2,526 | 2,526 | 2,526 | 2,526 | -0.08% | 100 | 55億5720万 | +1% |
| 04/15 | 2,521 | 2,529 | 2,520 | 2,528 | +0.28% | 1,900 | 55億6160万 | +1.12% |
| 04/12 | 2,526 | 2,527 | 2,521 | 2,521 | -0.16% | 800 | 55億4620万 | +0.88% |
| 04/11 | 2,528 | 2,529 | 2,524 | 2,525 | -0.2% | 400 | 55億5500万 | +1.08% |
| 04/10 | 2,512 | 2,530 | 2,512 | 2,530 | +0.52% | 1,100 | 55億6600万 | +1.36% |
| 04/09 | 2,522 | 2,527 | 2,517 | 2,517 | -0.2% | 1,200 | 55億3740万 | +0.92% |
| 04/08 | 2,515 | 2,529 | 2,514 | 2,522 | +0.28% | 1,800 | 55億4840万 | +1.2% |
| 04/05 | 2,516 | 2,516 | 2,509 | 2,515 | -0.04% | 1,000 | 55億3300万 | +1% |
| 04/04 | 2,511 | 2,516 | 2,506 | 2,516 | +0.2% | 1,300 | 55億3520万 | +1.08% |
| 04/03 | 2,507 | 2,514 | 2,504 | 2,511 | +0.24% | 1,300 | 55億2420万 | +0.97% |
| 04/02 | 2,503 | 2,520 | 2,503 | 2,505 | +0.12% | 2,100 | 55億1100万 | +0.8% |
| 04/01 | 2,500 | 2,502 | 2,496 | 2,502 | +0.24% | 1,800 | 55億440万 | +0.72% |
| 03/29 | 2,491 | 2,496 | 2,491 | 2,496 | +0.2% | 1,000 | 54億9120万 | +0.56% |
| 03/28 | 2,489 | 2,495 | 2,489 | 2,491 | +0.12% | 700 | 54億8020万 | +0.4% |
| 03/27 | 2,494 | 2,494 | 2,487 | 2,488 | +0.04% | 800 | 54億7360万 | +0.32% |
| 03/26 | （IR情報）15:00 執行役員の異動に関するお知らせ |
| 03/26 | 2,489 | 2,493 | 2,487 | 2,487 | -0.2% | 1,100 | 54億7140万 | +0.32% |
| 03/25 | 2,490 | 2,494 | 2,484 | 2,492 | +0.28% | 1,300 | 54億8240万 | +0.56% |
| 03/22 | 2,490 | 2,495 | 2,485 | 2,485 | +0.08% | 1,400 | 54億6700万 | +0.28% |
| 03/21 | 2,488 | 2,490 | 2,482 | 2,483 | +0.08% | 1,400 | 54億6260万 | +0.2% |
| 03/19 | 2,481 | 2,485 | 2,481 | 2,481 | +0.08% | 500 | 54億5820万 | +0.12% |
| 03/18 | 2,475 | 2,485 | 2,471 | 2,479 | +0.16% | 2,100 | 54億5380万 | +0.04% |
| 03/15 | 2,475 | 2,475 | 2,471 | 2,475 | -0.32% | 1,000 | 54億4500万 | -0.12% |
| 03/14 | （IR情報）15:00 特別損益の発生に関するお知らせ |
| 03/14 | 2,475 | 2,484 | 2,473 | 2,483 | -0.08% | 1,700 | 54億6260万 | +0.16% |
| 03/13 | 2,483 | 2,486 | 2,480 | 2,485 | -0.24% | 1,300 | 54億6700万 | +0.24% |
| 03/12 | 2,490 | 2,491 | 2,485 | 2,491 | +0.04% | 1,000 | 54億8020万 | +0.48% |
| 03/11 | 2,504 | 2,504 | 2,485 | 2,490 | -0.32% | 1,700 | 54億7800万 | +0.44% |
| 03/08 | 2,496 | 2,502 | 2,496 | 2,498 | +0.12% | 1,100 | 54億9560万 | +0.77% |
| 03/07 | 2,495 | 2,500 | 2,490 | 2,495 | +0.28% | 2,100 | 54億8900万 | +0.69% |
| 03/06 | 2,483 | 2,489 | 2,480 | 2,488 | +0.48% | 1,400 | 54億7360万 | +0.4% |
| 03/05 | 2,474 | 2,486 | 2,474 | 2,476 | +0.08% | 1,900 | 54億4720万 | -0.08% |
| 03/04 | 2,470 | 2,475 | 2,470 | 2,474 | +0.16% | 1,100 | 54億4280万 | -0.16% |
| 03/01 | 2,474 | 2,477 | 2,469 | 2,470 | -0.16% | 1,100 | 54億3400万 | -0.32% |
| 02/29 | 2,475 | 2,475 | 2,464 | 2,474 | -0.04% | 600 | 54億4280万 | -0.2% |
| 02/28 | 2,470 | 2,479 | 2,467 | 2,475 | +0.32% | 2,000 | 54億4500万 | -0.16% |
| 02/27 | 2,467 | 2,467 | 2,460 | 2,467 | +0.04% | 900 | 54億2740万 | -0.48% |
| 02/26 | 2,467 | 2,467 | 2,461 | 2,466 | +0.24% | 1,700 | 54億2520万 | -0.56% |
| 02/22 | 2,471 | 2,472 | 2,460 | 2,460 | -0.04% | 2,300 | 54億1200万 | -0.85% |
| 02/21 | 2,466 | 2,466 | 2,460 | 2,461 | -0.32% | 1,100 | 54億1420万 | -0.85% |
| 02/20 | 2,487 | 2,487 | 2,456 | 2,469 | +0.04% | 2,200 | 54億3180万 | -0.56% |
| 02/19 | （IR情報）15:00 特別損益の発生に関するお知らせ |
| 02/19 | 2,464 | 2,495 | 2,456 | 2,468 | -0.04% | 2,900 | 54億2960万 | -0.6% |
| 02/16 | 2,476 | 2,476 | 2,452 | 2,469 | -0.48% | 5,200 | 54億3180万 | -0.64% |
| 02/15 | （IR情報）15:00 2023年12月期決算短信[日本基準](連結) |
| 02/15 | （IR情報）15:00 法人税等調整額(益)の計上に関するお知らせ |
| 02/15 | （IR情報）15:00 特別損益の計上に関するお知らせ |
| 02/15 | （IR情報）15:00 剰余金の配当(無配)に関するお知らせ |
| 02/15 | 2,496 | 2,497 | 2,473 | 2,481 | -0.32% | 4,400 | 54億5820万 | -0.2% |
| 02/14 | 2,488 | 2,489 | 2,470 | 2,489 | +0.28% | 3,300 | 54億7580万 | +0.12% |
| 02/13 | 2,481 | 2,493 | 2,481 | 2,482 | +0.16% | 1,400 | 54億6040万 | -0.2% |
| 02/09 | 2,483 | 2,484 | 2,478 | 2,478 | -0.2% | 1,800 | 54億5160万 | -0.4% |
| 02/08 | 2,496 | 2,496 | 2,481 | 2,483 | -0.32% | 1,100 | 54億6260万 | -0.2% |
| 02/07 | 2,494 | 2,495 | 2,491 | 2,491 | 0% | 700 | 54億8020万 | +0.12% |
| 02/06 | 2,495 | 2,495 | 2,490 | 2,491 | +0.08% | 800 | 54億8020万 | +0.12% |
| 02/05 | 2,487 | 2,494 | 2,487 | 2,489 | +0.08% | 1,400 | 54億7580万 | -0.04% |
| 02/02 | 2,493 | 2,493 | 2,485 | 2,487 | +0.04% | 1,200 | 54億7140万 | -0.16% |
| 02/01 | 2,483 | 2,491 | 2,483 | 2,486 | +0.12% | 700 | 54億6920万 | -0.24% |
| 01/31 | 2,489 | 2,489 | 2,482 | 2,483 | -0.24% | 500 | 54億6260万 | -0.48% |
| 01/30 | 2,492 | 2,492 | 2,488 | 2,489 | +0.12% | 600 | 54億7580万 | -0.32% |
| 01/29 | 2,487 | 2,487 | 2,486 | 2,486 | +0.2% | 700 | 54億6920万 | -0.52% |
| 01/26 | 2,491 | 2,491 | 2,481 | 2,481 | -0.16% | 1,500 | 54億5820万 | -0.8% |
| 01/25 | 2,485 | 2,489 | 2,485 | 2,485 | +0.36% | 700 | 54億6700万 | -0.8% |
| 01/24 | 2,482 | 2,484 | 2,476 | 2,476 | -0.2% | 2,000 | 54億4720万 | -1.32% |
| 01/23 | 2,482 | 2,486 | 2,481 | 2,481 | -0.28% | 1,200 | 54億5820万 | -1.31% |
| 01/22 | 2,483 | 2,488 | 2,483 | 2,488 | +0.2% | 600 | 54億7360万 | -1.19% |
| 01/19 | 2,484 | 2,484 | 2,480 | 2,483 | 0% | 900 | 54億6260万 | -1.51% |
| 01/18 | 2,485 | 2,485 | 2,483 | 2,483 | -0.04% | 700 | 54億6260万 | -1.66% |
| 01/17 | 2,484 | 2,486 | 2,484 | 2,484 | 0% | 2,000 | 54億6480万 | -1.7% |
| 01/16 | 2,489 | 2,490 | 2,484 | 2,484 | -0.2% | 1,300 | 54億6480万 | -1.82% |
| 01/15 | 2,495 | 2,495 | 2,487 | 2,489 | -0.24% | 1,600 | 54億7580万 | -1.7% |
| 01/12 | 2,496 | 2,502 | 2,486 | 2,495 | -0.04% | 1,600 | 54億8900万 | -1.5% |
| 01/11 | 2,500 | 2,505 | 2,496 | 2,496 | -0.16% | 1,800 | 54億9120万 | -1.5% |
| 01/10 | 2,505 | 2,508 | 2,499 | 2,500 | -0.2% | 2,500 | 55億 | -1.38% |
| 01/09 | 2,498 | 2,506 | 2,498 | 2,505 | +0.4% | 2,000 | 55億1100万 | -1.18% |
| 01/05 | 2,485 | 2,495 | 2,481 | 2,495 | +0.28% | 1,200 | 54億8900万 | -1.62% |
| 01/04 | 2,473 | 2,490 | 2,461 | 2,488 | -0.28% | 3,700 | 54億7360万 | -1.89% |
| 2023 |
| 12/29 | 2,480 | 2,498 | 2,480 | 2,495 | +0.6% | 1,500 | 54億8900万 | -1.62% |
| 12/28 | 2,494 | 2,495 | 2,450 | 2,480 | -1.98% | 4,200 | 54億5600万 | -2.25% |
| 12/27 | 2,526 | 2,540 | 2,524 | 2,530 | +0.16% | 5,000 | 55億6600万 | -0.28% |
| 12/26 | 2,523 | 2,529 | 2,520 | 2,526 | +0.12% | 2,800 | 55億5720万 | -0.39% |
| 12/25 | 2,525 | 2,536 | 2,517 | 2,523 | -0.63% | 4,200 | 55億5060万 | -0.47% |
| 12/22 | 2,549 | 2,549 | 2,530 | 2,539 | +0.2% | 1,200 | 55億8580万 | +0.2% |
| 12/21 | 2,547 | 2,550 | 2,534 | 2,534 | -0.39% | 1,200 | 55億7480万 | +0.08% |
| 12/20 | 2,550 | 2,574 | 2,544 | 2,544 | -0.27% | 1,900 | 55億9680万 | +0.55% |
| 12/19 | 2,565 | 2,565 | 2,551 | 2,551 | -0.55% | 1,800 | 56億1220万 | +0.91% |
| 12/18 | 2,598 | 2,598 | 2,551 | 2,565 | -1.35% | 1,500 | 56億4300万 | +1.58% |
| 12/15 | 2,603 | 2,604 | 2,595 | 2,600 | -0.15% | 1,400 | 57億2000万 | +3.09% |
| 12/14 | 2,577 | 2,605 | 2,577 | 2,604 | +1.17% | 2,600 | 57億2880万 | +3.46% |
| 12/13 | 2,568 | 2,575 | 2,563 | 2,574 | +0.19% | 1,400 | 56億6280万 | +2.43% |
| 12/12 | 2,563 | 2,570 | 2,560 | 2,569 | +0.23% | 1,300 | 56億5180万 | +2.39% |
| 12/11 | 2,558 | 2,568 | 2,558 | 2,563 | +0.47% | 1,400 | 56億3860万 | +2.27% |
| 12/08 | 2,553 | 2,559 | 2,546 | 2,551 | +0.24% | 1,500 | 56億1220万 | +1.96% |
| 12/07 | 2,541 | 2,550 | 2,541 | 2,545 | +0.39% | 2,300 | 55億9900万 | +1.84% |
| 12/06 | 2,525 | 2,545 | 2,525 | 2,535 | +0.56% | 600 | 55億7700万 | +1.56% |
| 12/05 | 2,522 | 2,547 | 2,521 | 2,521 | 0% | 1,900 | 55億4620万 | +1.08% |
| 12/04 | 2,517 | 2,524 | 2,517 | 2,521 | +0.2% | 900 | 55億4620万 | +1.16% |
| 12/01 | 2,514 | 2,522 | 2,514 | 2,516 | +0.12% | 600 | 55億3520万 | +1% |
| 11/30 | 2,510 | 2,513 | 2,508 | 2,513 | +0.16% | 1,100 | 55億2860万 | +0.96% |
| 11/29 | 2,505 | 2,509 | 2,504 | 2,509 | +0.2% | 1,100 | 55億1980万 | +0.84% |
| 11/28 | 2,500 | 2,504 | 2,500 | 2,504 | +0.2% | 900 | 55億880万 | +0.68% |
| 11/27 | 2,500 | 2,500 | 2,496 | 2,499 | -0.04% | 900 | 54億9780万 | +0.52% |
