| 2024 |
| 04/22 | 2,926 | 2,975 | 2,926 | 2,959 | +1.13% | 7,300 | 450億2931万 | -2.31% |
| 04/19 | 2,971 | 2,971 | 2,900 | 2,926 | -0.91% | 14,800 | 445億2712万 | -3.53% |
| 04/18 | 2,963 | 2,989 | 2,950 | 2,953 | +0.27% | 9,500 | 449億3800万 | -2.73% |
| 04/17 | 2,988 | 3,000 | 2,940 | 2,945 | -1.24% | 11,000 | 448億1626万 | -3.03% |
| 04/16 | 3,040 | 3,040 | 2,980 | 2,982 | -2.07% | 15,600 | 453億7932万 | -1.84% |
| 04/15 | 3,040 | 3,055 | 3,025 | 3,045 | -0.16% | 8,800 | 463億3803万 | +0.3% |
| 04/12 | 3,055 | 3,070 | 3,050 | 3,050 | +0.33% | 10,200 | 464億1412万 | +0.53% |
| 04/11 | 3,050 | 3,075 | 3,020 | 3,040 | -1.3% | 10,500 | 462億6195万 | +0.26% |
| 04/10 | 3,075 | 3,085 | 3,070 | 3,080 | +0.65% | 6,400 | 468億7066万 | +1.62% |
| 04/09 | 3,065 | 3,075 | 3,055 | 3,060 | +0.33% | 5,900 | 465億6630万 | +1.09% |
| 04/08 | 3,095 | 3,095 | 3,030 | 3,050 | 0% | 13,000 | 464億1412万 | +0.83% |
| 04/05 | 3,015 | 3,050 | 3,000 | 3,050 | +0.66% | 8,100 | 464億1412万 | +0.83% |
| 04/04 | 3,020 | 3,075 | 3,020 | 3,030 | +0.5% | 16,100 | 461億977万 | +0.2% |
| 04/03 | 2,994 | 3,040 | 2,994 | 3,015 | +0.5% | 10,800 | 458億8150万 | -0.36% |
| 04/02 | 3,025 | 3,050 | 2,992 | 3,000 | -0.83% | 17,500 | 456億5324万 | -0.89% |
| 04/01 | 3,105 | 3,105 | 3,025 | 3,025 | -2.26% | 10,100 | 460億3368万 | -0.1% |
| 03/29 | 3,030 | 3,110 | 3,000 | 3,095 | +2.48% | 14,800 | 470億9892万 | +2.18% |
| 03/28 | 3,100 | 3,115 | 3,005 | 3,020 | -2.11% | 26,900 | 459億5759万 | -0.23% |
| 03/27 | 3,070 | 3,120 | 3,070 | 3,085 | +0.98% | 18,500 | 469億4674万 | +1.88% |
| 03/26 | 3,035 | 3,070 | 3,020 | 3,055 | +0.16% | 9,800 | 464億9021万 | +0.89% |
| 03/25 | 3,080 | 3,100 | 3,025 | 3,050 | -0.97% | 15,700 | 464億1412万 | +0.79% |
| 03/22 | 3,090 | 3,090 | 3,050 | 3,080 | +0.98% | 8,300 | 468億7066万 | +1.89% |
| 03/21 | 3,075 | 3,075 | 3,040 | 3,050 | +0.49% | 13,000 | 464億1412万 | +0.99% |
| 03/19 | 3,040 | 3,070 | 3,015 | 3,035 | -0.65% | 20,500 | 461億8586万 | +0.43% |
| 03/18 | 3,090 | 3,090 | 3,035 | 3,055 | +0.16% | 10,900 | 464億9021万 | +1.03% |
| 03/15 | 2,971 | 3,050 | 2,971 | 3,050 | +1.84% | 17,800 | 464億1412万 | +0.79% |
| 03/14 | 2,973 | 2,995 | 2,965 | 2,995 | +0.74% | 10,100 | 455億7715万 | -1.12% |
| 03/13 | 2,994 | 2,998 | 2,959 | 2,973 | 0% | 11,000 | 452億4236万 | -2.01% |
| 03/12 | 2,928 | 2,973 | 2,904 | 2,973 | +1.54% | 11,300 | 452億4236万 | -2.27% |
| 03/11 | 2,984 | 2,984 | 2,894 | 2,928 | -2.56% | 11,200 | 445億5756万 | -3.97% |
| 03/08 | 2,961 | 3,015 | 2,950 | 3,005 | +0.17% | 21,600 | 457億2932万 | -1.67% |
| 03/07 | 3,000 | 3,020 | 2,986 | 3,000 | -0.33% | 7,700 | 456億5324万 | -2.02% |
| 03/06 | 2,991 | 3,025 | 2,985 | 3,010 | +0.43% | 13,900 | 458億541万 | -1.83% |
| 03/05 | 2,981 | 3,015 | 2,981 | 2,997 | -0.27% | 10,100 | 456億758万 | -2.41% |
| 03/04 | 3,040 | 3,045 | 2,981 | 3,005 | -1.31% | 20,500 | 457億2932万 | -2.28% |
| 03/01 | 3,035 | 3,075 | 3,020 | 3,045 | +0.33% | 7,900 | 463億3803万 | -1.17% |
| 02/29 | （IR情報）14:00 機構改革ならびに人事異動に関するお知らせ |
| 02/29 | 3,050 | 3,065 | 3,015 | 3,035 | -0.82% | 10,000 | 461億8586万 | -1.56% |
| 02/28 | 3,040 | 3,090 | 3,040 | 3,060 | +0.16% | 12,300 | 465億6630万 | -0.87% |
| 02/27 | 3,020 | 3,070 | 3,020 | 3,055 | +1.33% | 6,500 | 464億9021万 | -1.16% |
| 02/26 | 3,085 | 3,085 | 3,015 | 3,015 | -0.99% | 10,300 | 458億8150万 | -2.58% |
| 02/22 | 3,045 | 3,060 | 3,035 | 3,045 | 0% | 10,800 | 463億3803万 | -1.74% |
| 02/21 | 3,065 | 3,065 | 3,035 | 3,045 | -0.65% | 7,200 | 463億3803万 | -1.84% |
| 02/20 | 3,075 | 3,095 | 3,045 | 3,065 | 0% | 11,100 | 466億4239万 | -1.26% |
| 02/19 | 3,010 | 3,065 | 3,005 | 3,065 | +1.83% | 5,100 | 466億4239万 | -1.35% |
| 02/16 | 2,999 | 3,035 | 2,983 | 3,010 | +1.38% | 10,300 | 458億541万 | -3.09% |
| 02/15 | 3,050 | 3,055 | 2,957 | 2,969 | -1.69% | 13,000 | 451億8149万 | -4.53% |
| 02/14 | 3,100 | 3,100 | 3,010 | 3,020 | -2.58% | 16,100 | 459億5759万 | -3.02% |
| 02/13 | 3,070 | 3,105 | 3,050 | 3,100 | +0.65% | 16,700 | 471億7501万 | -0.48% |
| 02/09 | 3,080 | 3,105 | 3,075 | 3,080 | -0.65% | 17,200 | 468億7066万 | -1% |
| 02/08 | （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) |
| 02/08 | 3,090 | 3,110 | 3,000 | 3,100 | -0.8% | 29,300 | 471億7501万 | -0.19% |
| 02/07 | 3,115 | 3,140 | 3,105 | 3,125 | +0.32% | 10,700 | 475億5545万 | +0.87% |
| 02/06 | 3,175 | 3,200 | 3,110 | 3,115 | -1.89% | 18,500 | 474億328万 | +0.81% |
| 02/05 | 3,160 | 3,175 | 3,150 | 3,175 | +0.79% | 10,000 | 483億1634万 | +3.02% |
| 02/02 | 3,120 | 3,150 | 3,080 | 3,150 | +0.96% | 14,700 | 479億3590万 | +2.61% |
| 02/01 | 3,140 | 3,140 | 3,100 | 3,120 | -0.64% | 8,200 | 474億7937万 | +2.03% |
| 01/31 | 3,080 | 3,140 | 3,060 | 3,140 | +1.29% | 12,800 | 477億8372万 | +3.05% |
| 01/30 | 3,150 | 3,160 | 3,070 | 3,100 | -1.43% | 15,800 | 471億7501万 | +2.14% |
| 01/29 | 3,130 | 3,150 | 3,120 | 3,145 | +1.78% | 9,000 | 478億5981万 | +4% |
| 01/26 | 3,110 | 3,140 | 3,090 | 3,090 | -2.06% | 9,700 | 470億2283万 | +2.62% |
| 01/25 | 3,105 | 3,160 | 3,105 | 3,155 | +1.61% | 14,200 | 480億1199万 | +5.2% |
| 01/24 | 3,140 | 3,155 | 3,090 | 3,105 | -0.8% | 13,800 | 472億5110万 | +4.02% |
| 01/23 | 3,155 | 3,160 | 3,130 | 3,130 | -0.95% | 12,900 | 476億3154万 | +5.28% |
| 01/22 | 3,160 | 3,170 | 3,150 | 3,160 | +0.64% | 8,500 | 480億8808万 | +6.68% |
| 01/19 | 3,135 | 3,155 | 3,125 | 3,140 | +0.16% | 10,500 | 477億8372万 | +6.51% |
| 01/18 | 3,145 | 3,175 | 3,135 | 3,135 | +0.48% | 16,500 | 477億763万 | +6.85% |
| 01/17 | 3,110 | 3,155 | 3,100 | 3,120 | +1.3% | 20,000 | 474億7937万 | +6.89% |
| 01/16 | 3,120 | 3,120 | 3,080 | 3,080 | -1.75% | 13,600 | 468億7066万 | +6.02% |
| 01/15 | 3,055 | 3,145 | 3,030 | 3,135 | +2.62% | 12,700 | 477億763万 | +8.25% |
| 01/12 | 3,095 | 3,100 | 3,035 | 3,055 | -1.29% | 18,200 | 464億9021万 | +5.97% |
| 01/11 | 3,100 | 3,125 | 3,075 | 3,095 | +0.65% | 21,100 | 470億9892万 | +7.73% |
| 01/10 | 3,040 | 3,095 | 3,040 | 3,075 | +1.15% | 15,300 | 467億9457万 | +7.44% |
| 01/09 | 3,045 | 3,055 | 3,005 | 3,040 | +0.66% | 17,400 | 462億6195万 | +6.55% |
| 01/05 | 2,974 | 3,040 | 2,962 | 3,020 | +2.65% | 26,800 | 459億5759万 | +6.23% |
| 01/04 | 2,910 | 2,945 | 2,860 | 2,942 | +1.03% | 15,100 | 447億7061万 | +3.74% |
| 2023 |
| 12/29 | 2,900 | 2,925 | 2,894 | 2,912 | +0.28% | 15,500 | 443億1407万 | +2.9% |
| 12/28 | 2,945 | 2,947 | 2,874 | 2,904 | -1.19% | 14,900 | 441億9233万 | +2.76% |
| 12/27 | 2,880 | 2,939 | 2,880 | 2,939 | +2.73% | 22,600 | 447億2495万 | +4.15% |
| 12/26 | 2,845 | 2,862 | 2,843 | 2,861 | +0.56% | 7,000 | 435億3797万 | +1.6% |
| 12/25 | 2,877 | 2,877 | 2,843 | 2,845 | -0.35% | 18,600 | 432億9449万 | +1.21% |
| 12/22 | 2,846 | 2,860 | 2,844 | 2,855 | +0.85% | 12,100 | 434億4666万 | +1.6% |
| 12/21 | 2,838 | 2,838 | 2,814 | 2,831 | -0.25% | 6,700 | 430億8144万 | +0.93% |
| 12/20 | 2,820 | 2,849 | 2,820 | 2,838 | +0.78% | 9,700 | 431億8796万 | +1.32% |
| 12/19 | 2,800 | 2,818 | 2,773 | 2,816 | +1.04% | 11,600 | 428億5317万 | +0.72% |
| 12/18 | 2,799 | 2,799 | 2,748 | 2,787 | -0.61% | 10,000 | 424億1186万 | -0.21% |
| 12/15 | 2,838 | 2,852 | 2,797 | 2,804 | -0.5% | 31,200 | 426億7056万 | +0.39% |
| 12/14 | 2,875 | 2,875 | 2,818 | 2,818 | -0.56% | 24,500 | 428億8361万 | +0.9% |
| 12/13 | 2,818 | 2,854 | 2,818 | 2,834 | +0.57% | 17,300 | 431億2709万 | +1.5% |
| 12/12 | 2,813 | 2,818 | 2,801 | 2,818 | +0.57% | 13,200 | 428億8361万 | +0.79% |
| 12/11 | 2,799 | 2,802 | 2,748 | 2,802 | +1.93% | 28,000 | 426億4012万 | -0.04% |
| 12/08 | 2,775 | 2,788 | 2,725 | 2,749 | -0.94% | 39,300 | 418億3358万 | -2.17% |
| 12/07 | 2,837 | 2,846 | 2,773 | 2,775 | -2.84% | 24,700 | 422億2924万 | -1.56% |
| 12/06 | 2,810 | 2,856 | 2,808 | 2,856 | +2.04% | 16,500 | 434億6188万 | +1.1% |
| 12/05 | 2,819 | 2,859 | 2,799 | 2,799 | -0.57% | 21,400 | 425億9447万 | -0.96% |
| 12/04 | 2,815 | 2,816 | 2,763 | 2,815 | -0.18% | 29,900 | 428億3795万 | -0.6% |
| 12/01 | 2,838 | 2,838 | 2,808 | 2,820 | -0.46% | 21,700 | 429億1404万 | -0.53% |
| 11/30 | 2,816 | 2,838 | 2,810 | 2,833 | +0.71% | 11,700 | 431億1187万 | -0.21% |
| 11/29 | 2,806 | 2,860 | 2,795 | 2,813 | -0.39% | 9,400 | 428億752万 | -1.02% |
| 11/28 | 2,809 | 2,824 | 2,805 | 2,824 | +0.53% | 7,900 | 429億7491万 | -0.81% |
| 11/27 | 2,811 | 2,828 | 2,791 | 2,809 | -0.07% | 14,400 | 427億4665万 | -1.51% |
| 11/24 | 2,824 | 2,824 | 2,810 | 2,811 | +0.11% | 6,000 | 427億7708万 | -1.64% |
| 11/21 | （IR情報）15:00 当社株式の大量取得行為に関する対応策(買収防衛策)に基づく独立委員会委員一部変更のお知らせ |
| 11/21 | （IR情報）15:00 社外取締役の逝去および退任に関するお知らせ |
