| 2024 |
| 04/26 | 5,124 | 5,212 | 5,084 | 5,181 | +1.57% | 241,800 | 4246億3858万 | +2.84% |
| 04/25 | 5,159 | 5,177 | 5,070 | 5,101 | -2.11% | 355,400 | 4180億8172万 | +1.41% |
| 04/24 | 5,145 | 5,218 | 5,139 | 5,211 | +1.42% | 225,200 | 4270億9741万 | +3.74% |
| 04/23 | 5,134 | 5,167 | 5,116 | 5,138 | -0.04% | 191,500 | 4211億1427万 | +2.53% |
| 04/22 | 5,161 | 5,170 | 5,082 | 5,140 | +1.38% | 294,400 | 4212億7819万 | +2.88% |
| 04/19 | 5,065 | 5,127 | 5,004 | 5,070 | +0.2% | 278,000 | 4155億4094万 | +1.77% |
| 04/18 | 5,020 | 5,081 | 5,001 | 5,060 | +0.56% | 188,400 | 4147億2133万 | +1.89% |
| 04/17 | 5,069 | 5,093 | 5,005 | 5,032 | -0.75% | 289,900 | 4124億2643万 | +1.7% |
| 04/16 | 5,088 | 5,122 | 5,035 | 5,070 | -1.34% | 248,400 | 4155億4094万 | +2.76% |
| 04/15 | 5,086 | 5,152 | 5,044 | 5,139 | +0.82% | 221,600 | 4211億9623万 | +4.56% |
| 04/12 | 5,096 | 5,141 | 5,050 | 5,097 | +0.75% | 336,300 | 4177億5388万 | +4.15% |
| 04/11 | 4,970 | 5,059 | 4,936 | 5,059 | +0.8% | 201,300 | 4146億3937万 | +3.77% |
| 04/10 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 04/10 | 4,980 | 5,032 | 4,975 | 5,019 | +0.18% | 238,100 | 4113億6094万 | +3.31% |
| 04/09 | 5,000 | 5,023 | 4,966 | 5,010 | +0.4% | 158,600 | 4106億2330万 | +3.47% |
| 04/08 | 4,955 | 5,054 | 4,925 | 4,990 | +1.03% | 107,800 | 4089億8408万 | +3.36% |
| 04/05 | 4,920 | 4,962 | 4,893 | 4,939 | -1.32% | 199,800 | 4048億408万 | +2.58% |
| 04/04 | 5,040 | 5,063 | 4,997 | 5,005 | +1.13% | 268,000 | 4102億1349万 | +4.25% |
| 04/03 | 4,884 | 4,995 | 4,872 | 4,949 | +1.71% | 316,900 | 4056億2369万 | +3.38% |
| 04/02 | 4,865 | 4,920 | 4,828 | 4,866 | -0.27% | 261,400 | 3988億2095万 | +1.93% |
| 04/01 | 5,044 | 5,075 | 4,865 | 4,879 | -1.93% | 182,500 | 3998億8644万 | +2.46% |
| 03/29 | 4,889 | 4,991 | 4,889 | 4,975 | +1.74% | 448,200 | 4077億5467万 | +4.67% |
| 03/28 | 4,997 | 5,022 | 4,872 | 4,890 | -3.21% | 244,300 | 4007億8801万 | +3.21% |
| 03/27 | 5,059 | 5,100 | 5,020 | 5,052 | -0.26% | 458,500 | 4140億6565万 | +6.88% |
| 03/26 | 5,026 | 5,185 | 5,026 | 5,065 | +1.22% | 539,800 | 4151億3114万 | +7.58% |
| 03/25 | 5,014 | 5,050 | 4,988 | 5,004 | +0.08% | 276,700 | 4101億3153万 | +6.76% |
| 03/22 | 4,921 | 5,032 | 4,911 | 5,000 | +1.61% | 389,300 | 4098億369万 | +7.14% |
| 03/21 | 4,922 | 4,978 | 4,913 | 4,921 | +0.22% | 425,300 | 4033億2879万 | +5.9% |
| 03/19 | 4,806 | 4,943 | 4,797 | 4,910 | +3% | 393,100 | 4024億2722万 | +5.98% |
| 03/18 | （IR情報）15:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 03/18 | 4,803 | 4,820 | 4,722 | 4,767 | -0.44% | 329,600 | 3907億684万 | +3.29% |
| 03/15 | 4,755 | 4,799 | 4,725 | 4,788 | +2.64% | 508,100 | 3924億2801万 | +4% |
| 03/14 | 4,621 | 4,676 | 4,617 | 4,665 | +1.11% | 219,500 | 3823億4684万 | +1.66% |
| 03/13 | 4,688 | 4,720 | 4,596 | 4,614 | -1.09% | 197,700 | 3781億6684万 | +0.7% |
| 03/12 | 4,604 | 4,684 | 4,563 | 4,665 | +1.41% | 300,800 | 3823億4684万 | +1.94% |
| 03/11 | 4,614 | 4,650 | 4,569 | 4,600 | -0.43% | 301,000 | 3770億1939万 | +0.66% |
| 03/08 | （IR情報）11:30 無担保社債発行に関するお知らせ |
| 03/08 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 03/08 | 4,616 | 4,647 | 4,579 | 4,620 | -0.11% | 459,900 | 3786億5861万 | +1.14% |
| 03/07 | 4,635 | 4,659 | 4,562 | 4,625 | -0.39% | 357,100 | 3790億6841万 | +1.29% |
| 03/06 | 4,607 | 4,665 | 4,602 | 4,643 | +0.78% | 248,000 | 3805億4371万 | +1.73% |
| 03/05 | 4,620 | 4,642 | 4,542 | 4,607 | -1.26% | 421,000 | 3775億9312万 | +1.03% |
| 03/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/04 | 4,651 | 4,730 | 4,608 | 4,666 | +0.09% | 238,100 | 3824億2880万 | +2.41% |
| 03/01 | 4,595 | 4,689 | 4,592 | 4,662 | +1.46% | 212,000 | 3821億96万 | +2.44% |
| 02/29 | 4,680 | 4,680 | 4,562 | 4,595 | -0.99% | 247,000 | 3766億959万 | +1.06% |
| 02/28 | 4,607 | 4,655 | 4,592 | 4,641 | +0.3% | 169,900 | 3803億7978万 | +2.02% |
| 02/27 | 4,577 | 4,665 | 4,575 | 4,627 | +1.4% | 205,500 | 3792億3233万 | +1.74% |
| 02/26 | 4,656 | 4,676 | 4,551 | 4,563 | -2.27% | 520,000 | 3739億8685万 | +0.37% |
| 02/22 | （IR情報）15:00 人事異動に関するお知らせ |
| 02/22 | 4,639 | 4,681 | 4,608 | 4,669 | +1.57% | 327,400 | 3826億7469万 | +2.71% |
| 02/21 | 4,618 | 4,638 | 4,554 | 4,597 | -0.15% | 312,600 | 3767億7351万 | +1.21% |
| 02/20 | 4,609 | 4,641 | 4,601 | 4,604 | +0.5% | 194,800 | 3773億4724万 | +1.39% |
| 02/19 | 4,540 | 4,599 | 4,520 | 4,581 | +0.95% | 183,800 | 3754億6214万 | +0.81% |
| 02/16 | 4,490 | 4,647 | 4,489 | 4,538 | +0.64% | 253,700 | 3719億3783万 | -0.15% |
| 02/15 | 4,575 | 4,582 | 4,464 | 4,509 | +0.02% | 275,200 | 3695億6097万 | -0.77% |
| 02/14 | 4,599 | 4,640 | 4,491 | 4,508 | -1.38% | 233,000 | 3694億7901万 | -0.73% |
| 02/13 | 4,462 | 4,584 | 4,431 | 4,571 | +2.44% | 195,900 | 3746億4253万 | +0.79% |
| 02/09 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 02/09 | 4,471 | 4,513 | 4,443 | 4,462 | -0.36% | 240,900 | 3657億881万 | -1.44% |
| 02/08 | 4,400 | 4,505 | 4,348 | 4,478 | +1.43% | 279,400 | 3670億2018万 | -0.93% |
| 02/07 | 4,466 | 4,482 | 4,375 | 4,415 | -1.69% | 237,800 | 3618億5666万 | -2.13% |
| 02/06 | 4,464 | 4,531 | 4,462 | 4,491 | +0.65% | 195,900 | 3680億8567万 | -0.31% |
| 02/05 | 4,528 | 4,530 | 4,460 | 4,462 | -1.46% | 246,600 | 3657億881万 | -0.76% |
| 02/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 4,580 | 4,580 | 4,501 | 4,528 | -0.22% | 186,100 | 3711億1822万 | +0.91% |
| 02/01 | 4,548 | 4,570 | 4,470 | 4,538 | -0.94% | 289,900 | 3719億3783万 | +1.43% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 4,545 | 4,590 | 4,479 | 4,581 | +0.33% | 176,700 | 3754億6214万 | +2.64% |
| 01/30 | 4,561 | 4,575 | 4,543 | 4,566 | +0.46% | 178,200 | 3742億3273万 | +2.61% |
| 01/29 | 4,539 | 4,581 | 4,530 | 4,545 | +0.69% | 220,900 | 3725億1155万 | +2.39% |
| 01/26 | 4,533 | 4,555 | 4,501 | 4,514 | -0.44% | 227,300 | 3699億7077万 | +1.87% |
| 01/25 | 4,555 | 4,585 | 4,525 | 4,534 | -0.5% | 231,100 | 3716億999万 | +2.51% |
| 01/24 | 4,608 | 4,609 | 4,532 | 4,557 | -1.75% | 205,800 | 3734億9508万 | +3.22% |
| 01/23 | 4,633 | 4,680 | 4,614 | 4,638 | +0.11% | 236,200 | 3801億3390万 | +5.15% |
| 01/22 | 4,612 | 4,650 | 4,586 | 4,633 | +1.67% | 222,800 | 3797億2410万 | +5.2% |
| 01/19 | 4,568 | 4,605 | 4,523 | 4,557 | -0.18% | 203,000 | 3734億9508万 | +3.62% |
| 01/18 | 4,574 | 4,610 | 4,537 | 4,565 | -0.13% | 180,400 | 3741億5077万 | +3.84% |
| 01/17 | 4,638 | 4,688 | 4,570 | 4,571 | -0.39% | 215,600 | 3746億4253万 | +4.12% |
| 01/16 | 4,670 | 4,680 | 4,568 | 4,589 | -1.94% | 194,600 | 3761億1783万 | +4.58% |
| 01/15 | 4,581 | 4,713 | 4,581 | 4,680 | +2.03% | 268,400 | 3835億7625万 | +6.68% |
| 01/12 | 4,656 | 4,656 | 4,539 | 4,587 | +1.57% | 593,700 | 3759億5390万 | +4.77% |
| 01/11 | 4,500 | 4,553 | 4,469 | 4,516 | +1.51% | 345,700 | 3701億3469万 | +3.22% |
| 01/10 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 01/10 | 4,372 | 4,464 | 4,367 | 4,449 | +2.16% | 320,400 | 3646億4332万 | +1.67% |
| 01/09 | 4,370 | 4,443 | 4,330 | 4,355 | -0.27% | 325,900 | 3569億3901万 | -0.46% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 4,347 | 4,407 | 4,347 | 4,367 | +1.7% | 289,300 | 3579億2254万 | -0.25% |
| 01/04 | 4,257 | 4,302 | 4,230 | 4,294 | +1.06% | 273,300 | 3519億3941万 | -1.96% |
| 2023 |
| 12/29 | 4,212 | 4,271 | 4,212 | 4,249 | +0.02% | 197,900 | 3482億5118万 | -3.08% |
| 12/28 | 4,223 | 4,267 | 4,223 | 4,248 | -0.68% | 101,200 | 3481億6921万 | -3.23% |
| 12/27 | 4,265 | 4,318 | 4,250 | 4,277 | +0.78% | 206,300 | 3505億4608万 | -2.66% |
| 12/26 | 4,228 | 4,261 | 4,205 | 4,244 | +1% | 152,000 | 3478億4137万 | -3.46% |
| 12/25 | 4,319 | 4,334 | 4,198 | 4,202 | -1.48% | 171,400 | 3443億9902万 | -4.48% |
| 12/22 | 4,252 | 4,279 | 4,240 | 4,265 | +0.31% | 207,300 | 3495億6255万 | -3.22% |
| 12/21 | 4,242 | 4,280 | 4,211 | 4,252 | -0.54% | 363,200 | 3484億9706万 | -3.58% |
| 12/20 | 4,293 | 4,341 | 4,270 | 4,275 | -1.61% | 382,500 | 3503億8215万 | -3.19% |
| 12/19 | 4,314 | 4,357 | 4,267 | 4,345 | +0.72% | 291,900 | 3561億1941万 | -1.67% |
| 12/18 | 4,295 | 4,334 | 4,244 | 4,314 | -0.94% | 289,800 | 3535億7862万 | -2.42% |
| 12/15 | 4,394 | 4,419 | 4,320 | 4,355 | -1.85% | 410,500 | 3569億3901万 | -1.47% |
| 12/14 | 4,506 | 4,508 | 4,410 | 4,437 | -0.89% | 242,300 | 3636億5979万 | +0.38% |
| 12/13 | 4,562 | 4,568 | 4,477 | 4,477 | -0.33% | 239,900 | 3669億3822万 | +1.38% |
| 12/12 | 4,516 | 4,550 | 4,473 | 4,492 | -0.11% | 228,400 | 3681億6763万 | +1.93% |
| 12/11 | 4,485 | 4,510 | 4,468 | 4,497 | +1.63% | 163,100 | 3685億7744万 | +2.27% |
| 12/08 | （自社株買い）取締役会(2023年7月31日)での決議状況(取得期間2023年8月1日～2024年3月29日) |
| 12/08 | 4,461 | 4,472 | 4,385 | 4,425 | -1.78% | 372,300 | 3626億7627万 | +0.84% |
| 12/07 | 4,501 | 4,555 | 4,493 | 4,505 | -1.38% | 244,500 | 3692億3312万 | +2.81% |
| 12/06 | 4,491 | 4,568 | 4,473 | 4,568 | +2.47% | 228,100 | 3743億9665万 | +4.82% |
| 12/05 | 4,480 | 4,528 | 4,457 | 4,458 | -1.35% | 269,900 | 3653億8097万 | +2.91% |
| 12/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/04 | 4,473 | 4,534 | 4,461 | 4,519 | -0.26% | 162,800 | 3703億8057万 | +4.82% |
| 12/01 | 4,494 | 4,553 | 4,461 | 4,531 | +2.26% | 288,000 | 3713億6410万 | +5.77% |
| 11/30 | 4,389 | 4,447 | 4,368 | 4,431 | +0.32% | 215,800 | 3631億6803万 | +4.06% |
