| 2024 |
| 01/12 | 6,100 | 6,140 | 5,990 | 6,060 | -0.66% | 18,700 | 869億8002万 | +4.81% |
| 01/11 | 6,070 | 6,180 | 6,070 | 6,100 | +0.83% | 24,200 | 875億5415万 | +5.35% |
| 01/10 | 6,110 | 6,170 | 6,050 | 6,050 | -0.66% | 23,000 | 868億3649万 | +4.38% |
| 01/09 | 5,830 | 6,090 | 5,830 | 6,090 | +5% | 50,600 | 874億1062万 | +4.96% |
| 01/05 | 5,920 | 5,920 | 5,760 | 5,800 | -2.03% | 26,000 | 832億4821万 | -0.15% |
| 01/04 | 5,850 | 5,920 | 5,780 | 5,920 | +0.85% | 21,100 | 849億7058万 | +1.61% |
| 2023 |
| 12/29 | 5,730 | 5,880 | 5,700 | 5,870 | +3.35% | 38,300 | 842億5293万 | +0.65% |
| 12/28 | 5,880 | 5,880 | 5,680 | 5,680 | -4.22% | 89,700 | 815億2583万 | -2.77% |
| 12/27 | 5,850 | 5,990 | 5,820 | 5,930 | +1.19% | 147,200 | 851億1412万 | +1.18% |
| 12/26 | 5,880 | 5,900 | 5,790 | 5,860 | -0.68% | 70,000 | 841億940万 | -0.17% |
| 12/25 | 6,010 | 6,150 | 5,870 | 5,900 | -0.84% | 118,500 | 846億8352万 | +0.22% |
| 12/22 | 5,880 | 5,950 | 5,860 | 5,950 | +1.02% | 35,700 | 854億118万 | +0.47% |
| 12/21 | 5,890 | 6,050 | 5,860 | 5,890 | 0% | 72,700 | 845億3999万 | -1.11% |
| 12/20 | 5,700 | 5,930 | 5,700 | 5,890 | +4.06% | 80,300 | 845億3999万 | -1.54% |
| 12/19 | 5,590 | 5,670 | 5,500 | 5,660 | +2.17% | 87,600 | 812億3877万 | -5.65% |
| 12/18 | 5,380 | 5,550 | 5,360 | 5,540 | +1.28% | 81,600 | 795億1639万 | -7.82% |
| 12/15 | 5,430 | 5,490 | 5,340 | 5,470 | +0.18% | 70,600 | 785億1167万 | -9.3% |
| 12/14 | 5,470 | 5,560 | 5,390 | 5,460 | -1.27% | 65,600 | 783億6814万 | -9.86% |
| 12/13 | 5,460 | 5,530 | 5,350 | 5,530 | +1.47% | 78,100 | 793億7286万 | -9.02% |
| 12/12 | 5,500 | 5,540 | 5,430 | 5,450 | -0.55% | 62,300 | 782億2461万 | -10.63% |
| 12/11 | 5,520 | 5,580 | 5,420 | 5,480 | 0% | 54,000 | 786億5520万 | -10.52% |
| 12/08 | 5,580 | 5,600 | 5,420 | 5,480 | -3.18% | 81,800 | 786億5520万 | -10.81% |
| 12/07 | 5,820 | 5,820 | 5,650 | 5,660 | -3.74% | 62,300 | 812億3877万 | -8.18% |
| 12/06 | 5,910 | 5,980 | 5,860 | 5,880 | -1.18% | 76,300 | 843億9646万 | -4.79% |
| 12/05 | 6,170 | 6,210 | 5,930 | 5,950 | -5.1% | 73,700 | 854億118万 | -3.55% |
| 12/04 | 6,280 | 6,370 | 6,240 | 6,270 | +0.32% | 40,200 | 899億9418万 | +1.67% |
| 12/01 | 6,200 | 6,270 | 6,180 | 6,250 | +0.97% | 27,600 | 897億712万 | +1.64% |
| 11/30 | 6,160 | 6,220 | 5,920 | 6,190 | -1.12% | 69,400 | 888億4593万 | +1.06% |
| 11/29 | 6,240 | 6,340 | 6,210 | 6,260 | +0.32% | 33,200 | 898億5065万 | +2.74% |
| 11/28 | 6,020 | 6,290 | 5,980 | 6,240 | +3.14% | 43,800 | 895億6359万 | +3.21% |
| 11/27 | 6,170 | 6,170 | 5,960 | 6,050 | -1.47% | 38,400 | 868億3649万 | +0.73% |
| 11/24 | 6,230 | 6,230 | 6,080 | 6,140 | 0% | 40,300 | 881億2827万 | +2.8% |
| 11/22 | 6,150 | 6,320 | 6,090 | 6,140 | -0.16% | 38,200 | 881億2827万 | +3.42% |
| 11/21 | 6,210 | 6,280 | 6,090 | 6,150 | -2.23% | 66,000 | 882億7181万 | +4.13% |
| 11/20 | 6,710 | 6,770 | 6,270 | 6,290 | -7.36% | 88,200 | 902億8125万 | +7.52% |
| 11/17 | 6,690 | 6,810 | 6,690 | 6,790 | +0.15% | 39,400 | 974億5782万 | +17.25% |
| 11/16 | 6,600 | 6,930 | 6,570 | 6,780 | +3.51% | 103,600 | 973億1428万 | +18.61% |
| 11/15 | 6,380 | 6,600 | 6,380 | 6,550 | +3.64% | 68,300 | 940億1306万 | +16.11% |
| 11/14 | 6,110 | 6,430 | 5,970 | 6,320 | +6.4% | 83,600 | 907億1184万 | +13.28% |
| 11/13 | （IR情報）17:00 2023年12月期第3四半期決算補足説明資料 |
| 11/13 | （IR情報）17:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 6,040 | 6,070 | 5,910 | 5,940 | -1.82% | 47,200 | 852億5765万 | +7.65% |
| 11/10 | 6,100 | 6,100 | 6,020 | 6,050 | -1.31% | 26,000 | 868億3649万 | +10.56% |
| 11/09 | 5,980 | 6,150 | 5,980 | 6,130 | +2.68% | 41,700 | 879億8474万 | +13.2% |
| 11/08 | 6,080 | 6,140 | 5,900 | 5,970 | -1.32% | 42,800 | 856億8824万 | +11.4% |
| 11/07 | 5,990 | 6,090 | 5,950 | 6,050 | -0.66% | 22,400 | 868億3649万 | +13.94% |
| 11/06 | 6,100 | 6,110 | 5,990 | 6,090 | +1.67% | 40,500 | 874億1062万 | +15.74% |
| 11/02 | 5,900 | 6,070 | 5,900 | 5,990 | +0.34% | 43,800 | 859億7530万 | +14.82% |
| 11/01 | （IR情報）12:00 (開示事項の経過報告)当社連結子会社による株式取得(孫会社化)に関するお知らせ |
| 11/01 | 6,100 | 6,100 | 5,910 | 5,970 | +0.34% | 67,400 | 856億8824万 | +15.23% |
| 10/31 | 5,740 | 5,950 | 5,740 | 5,950 | +4.02% | 59,100 | 854億118万 | +15.69% |
| 10/30 | 5,920 | 5,920 | 5,660 | 5,720 | -3.05% | 45,800 | 820億9996万 | +12.11% |
| 10/27 | 5,870 | 5,900 | 5,780 | 5,900 | +1.55% | 67,400 | 846億8352万 | +16.42% |
| 10/26 | 5,750 | 5,900 | 5,720 | 5,810 | +2.83% | 84,800 | 833億9174万 | +15.53% |
| 10/25 | 5,460 | 5,720 | 5,450 | 5,650 | +4.82% | 108,400 | 810億9524万 | +13.07% |
| 10/24 | 5,140 | 5,390 | 5,120 | 5,390 | +5.69% | 88,800 | 773億6342万 | +8.32% |
| 10/23 | 5,190 | 5,200 | 5,020 | 5,100 | -2.3% | 82,200 | 732億101万 | +2.76% |
| 10/20 | 5,190 | 5,330 | 5,080 | 5,220 | -0.38% | 43,800 | 749億2339万 | +5.33% |
| 10/19 | 5,180 | 5,350 | 5,160 | 5,240 | +0.19% | 65,300 | 752億1045万 | +6.05% |
| 10/18 | 5,330 | 5,330 | 5,130 | 5,230 | -2.61% | 131,400 | 750億6692万 | +6.19% |
| 10/17 | 5,030 | 5,460 | 5,030 | 5,370 | +12.82% | 328,300 | 770億7636万 | +9.66% |
| 10/16 | （IR情報）18:00 中期経営計画(2024年ー2026年)の策定について |
| 10/16 | 4,800 | 4,810 | 4,720 | 4,760 | -0.94% | 18,600 | 683億2094万 | -2.04% |
| 10/13 | 4,880 | 4,945 | 4,800 | 4,805 | -2.14% | 16,500 | 689億6683万 | -0.81% |
| 10/12 | 4,900 | 4,915 | 4,845 | 4,910 | +0.2% | 13,200 | 704億7391万 | +1.68% |
| 10/11 | 5,000 | 5,000 | 4,900 | 4,900 | -2% | 19,200 | 703億3038万 | +1.87% |
| 10/10 | 4,955 | 5,030 | 4,870 | 5,000 | +3.84% | 27,200 | 717億6570万 | +4.3% |
| 10/06 | 4,780 | 4,855 | 4,780 | 4,815 | +0.94% | 18,700 | 691億1036万 | +0.84% |
| 10/05 | 4,680 | 4,770 | 4,560 | 4,770 | +2.8% | 36,100 | 684億6447万 | +0.19% |
| 10/04 | 4,695 | 4,700 | 4,600 | 4,640 | -1.69% | 25,100 | 665億9856万 | -2.3% |
| 10/03 | 4,705 | 4,775 | 4,630 | 4,720 | -0.84% | 47,200 | 677億4682万 | -0.53% |
| 10/02 | 4,850 | 4,885 | 4,745 | 4,760 | -1.75% | 22,700 | 683億2094万 | +0.49% |
| 09/29 | 4,965 | 4,965 | 4,815 | 4,845 | -2.12% | 29,900 | 695億4096万 | +2.54% |
| 09/28 | 5,100 | 5,100 | 4,920 | 4,950 | -2.94% | 26,600 | 710億4804万 | +5.05% |
| 09/27 | 4,980 | 5,100 | 4,900 | 5,100 | +1.8% | 20,600 | 732億101万 | +8.67% |
| 09/26 | 4,995 | 5,020 | 4,915 | 5,010 | +1.73% | 18,600 | 719億923万 | +7.33% |
| 09/25 | 4,975 | 5,080 | 4,925 | 4,925 | +0.82% | 24,100 | 706億8921万 | +6.14% |
| 09/22 | （IR情報）16:00 中期経営計画の公表時期について |
| 09/22 | 4,810 | 4,940 | 4,780 | 4,885 | -0.71% | 28,600 | 701億1508万 | +5.78% |
| 09/21 | 4,995 | 5,050 | 4,910 | 4,920 | -1.6% | 12,400 | 706億1744万 | +6.98% |
| 09/20 | 5,140 | 5,180 | 4,965 | 5,000 | -2.72% | 24,800 | 717億6570万 | +9.17% |
| 09/19 | 5,070 | 5,200 | 5,060 | 5,140 | +1.38% | 24,200 | 737億7513万 | +12.77% |
| 09/15 | 4,950 | 5,090 | 4,885 | 5,070 | +3.05% | 34,000 | 727億7041万 | +12.09% |
| 09/14 | 4,855 | 4,935 | 4,830 | 4,920 | +1.44% | 19,600 | 706億1744万 | +9.16% |
| 09/13 | 4,830 | 4,945 | 4,800 | 4,850 | +0.31% | 51,600 | 696億1272万 | +7.8% |
| 09/12 | 4,590 | 4,855 | 4,590 | 4,835 | +6.62% | 54,500 | 693億9743万 | +7.64% |
| 09/11 | 4,480 | 4,610 | 4,470 | 4,535 | +2.6% | 36,500 | 650億9148万 | +1.14% |
| 09/08 | 4,345 | 4,445 | 4,345 | 4,420 | +1.14% | 21,000 | 634億4087万 | -1.54% |
| 09/07 | 4,385 | 4,405 | 4,345 | 4,370 | -1.35% | 18,400 | 627億2322万 | -2.82% |
| 09/06 | 4,445 | 4,470 | 4,410 | 4,430 | -0.34% | 13,400 | 635億8441万 | -1.8% |
| 09/05 | 4,500 | 4,520 | 4,420 | 4,445 | -1.22% | 21,600 | 637億9970万 | -1.72% |
| 09/04 | 4,540 | 4,540 | 4,495 | 4,500 | -0.55% | 16,000 | 645億8913万 | -0.75% |
| 09/01 | 4,470 | 4,535 | 4,470 | 4,525 | +1.57% | 16,400 | 649億4795万 | -0.33% |
| 08/31 | 4,480 | 4,500 | 4,435 | 4,455 | -0.56% | 18,700 | 639億4323万 | -1.98% |
| 08/30 | 4,540 | 4,550 | 4,460 | 4,480 | -1.43% | 19,400 | 643億206万 | -1.52% |
| 08/29 | 4,520 | 4,545 | 4,500 | 4,545 | +1% | 7,100 | 652億3502万 | -0.18% |
| 08/28 | 4,460 | 4,510 | 4,455 | 4,500 | +0.56% | 12,300 | 645億8913万 | -1.14% |
| 08/25 | 4,465 | 4,510 | 4,445 | 4,475 | -0.67% | 10,400 | 642億3030万 | -1.65% |
| 08/24 | 4,505 | 4,540 | 4,470 | 4,505 | +0.33% | 10,200 | 646億6089万 | -0.97% |
| 08/23 | 4,455 | 4,490 | 4,425 | 4,490 | +0.56% | 10,800 | 644億4559万 | -1.34% |
| 08/22 | 4,315 | 4,465 | 4,315 | 4,465 | +3.6% | 14,600 | 640億8677万 | -1.87% |
| 08/21 | 4,400 | 4,400 | 4,310 | 4,310 | -1.6% | 15,300 | 618億6203万 | -5.27% |
| 08/18 | 4,410 | 4,410 | 4,320 | 4,380 | -0.79% | 12,900 | 628億6675万 | -3.82% |
| 08/17 | 4,430 | 4,455 | 4,390 | 4,415 | -0.45% | 16,000 | 633億6911万 | -3.18% |
| 08/16 | 4,335 | 4,480 | 4,330 | 4,435 | -0.34% | 30,400 | 636億5617万 | -2.83% |
| 08/10 | （IR情報）15:00 2023年12月期第2四半期決算補足説明資料 |
| 08/10 | （IR情報）15:00 2023年12月期通期連結業績予想の修正及び剰余金の配当(中間配当)に関するお知らせ |
| 08/10 | （IR情報）15:00 2023年12月期第2四半期決算短信〔日本基準〕(連結) |
