| 2024 |
| 04/24 | 1,519 | 1,529 | 1,516 | 1,527 | +0.53% | 10,500 | 120億983万 | -0.52% |
| 04/23 | 1,513 | 1,523 | 1,513 | 1,519 | +0.2% | 3,400 | 119億4691万 | -1.04% |
| 04/22 | 1,511 | 1,523 | 1,511 | 1,516 | +0.4% | 3,200 | 119億2332万 | -1.3% |
| 04/19 | 1,521 | 1,527 | 1,510 | 1,510 | -0.85% | 8,800 | 118億7613万 | -1.69% |
| 04/18 | 1,515 | 1,529 | 1,515 | 1,523 | +0.53% | 4,800 | 119億7837万 | -0.85% |
| 04/17 | 1,526 | 1,527 | 1,515 | 1,515 | -0.66% | 7,500 | 119億1545万 | -1.3% |
| 04/16 | 1,546 | 1,554 | 1,521 | 1,525 | -1.42% | 10,600 | 119億9410万 | -0.59% |
| 04/15 | 1,529 | 1,558 | 1,529 | 1,547 | +0.98% | 12,600 | 121億6713万 | +0.91% |
| 04/12 | 1,521 | 1,532 | 1,521 | 1,532 | +0.72% | 4,800 | 120億4916万 | 0% |
| 04/11 | 1,517 | 1,530 | 1,517 | 1,521 | +0.13% | 6,500 | 119億6264万 | -0.65% |
| 04/10 | 1,529 | 1,530 | 1,519 | 1,519 | -0.65% | 4,000 | 119億4691万 | -0.78% |
| 04/09 | 1,529 | 1,529 | 1,519 | 1,529 | +0.39% | 3,500 | 120億2556万 | -0.07% |
| 04/08 | 1,521 | 1,530 | 1,518 | 1,523 | +0.4% | 5,000 | 119億7837万 | -0.39% |
| 04/05 | 1,533 | 1,539 | 1,517 | 1,517 | -1.17% | 5,100 | 119億3118万 | -0.78% |
| 04/04 | 1,536 | 1,548 | 1,534 | 1,535 | -0.07% | 2,400 | 120億7275万 | +0.46% |
| 04/03 | 1,511 | 1,546 | 1,511 | 1,536 | +1.65% | 8,400 | 120億8062万 | +0.52% |
| 04/02 | 1,519 | 1,527 | 1,505 | 1,511 | -0.53% | 9,600 | 118億8399万 | -1.05% |
| 04/01 | 1,567 | 1,567 | 1,511 | 1,519 | -1.49% | 8,600 | 119億4691万 | -0.59% |
| 03/29 | 1,539 | 1,563 | 1,536 | 1,542 | +0.19% | 7,500 | 121億2781万 | +0.92% |
| 03/28 | 1,578 | 1,578 | 1,539 | 1,539 | -2.04% | 14,000 | 121億421万 | +0.79% |
| 03/27 | 1,560 | 1,587 | 1,552 | 1,571 | +0.71% | 9,100 | 123億5589万 | +2.88% |
| 03/26 | 1,550 | 1,569 | 1,550 | 1,560 | -1.45% | 12,900 | 122億6938万 | +2.3% |
| 03/25 | 1,569 | 1,593 | 1,553 | 1,583 | -0.75% | 12,400 | 124億5027万 | +3.94% |
| 03/22 | 1,575 | 1,595 | 1,553 | 1,595 | +2.31% | 12,000 | 125億4465万 | +4.93% |
| 03/21 | 1,554 | 1,574 | 1,543 | 1,559 | +1.23% | 10,500 | 122億6151万 | +2.84% |
| 03/19 | 1,530 | 1,545 | 1,526 | 1,540 | +0.79% | 7,100 | 121億1208万 | +1.65% |
| 03/18 | （5%ルール）三菱UFJアセットマネジメント（0.18%）三菱UFJ銀行（3.23%）三菱UFJ信託銀行（1.43%）三菱UFJモルガン・スタンレー証券（0.52%） |
| 03/18 | 1,538 | 1,549 | 1,528 | 1,528 | +0.26% | 10,900 | 120億1770万 | +0.86% |
| 03/15 | 1,505 | 1,524 | 1,505 | 1,524 | +1.46% | 5,100 | 119億8624万 | +0.53% |
| 03/14 | 1,518 | 1,518 | 1,500 | 1,502 | +0.47% | 6,900 | 118億1321万 | -1.05% |
| 03/13 | 1,509 | 1,509 | 1,495 | 1,495 | -0.4% | 4,700 | 117億5816万 | -1.71% |
| 03/12 | 1,499 | 1,511 | 1,498 | 1,501 | -0.46% | 4,600 | 118億534万 | -1.51% |
| 03/11 | 1,501 | 1,516 | 1,500 | 1,508 | -0.26% | 12,600 | 118億6040万 | -1.18% |
| 03/08 | 1,509 | 1,518 | 1,507 | 1,512 | +0.13% | 5,500 | 118億9186万 | -0.92% |
| 03/07 | 1,514 | 1,531 | 1,509 | 1,510 | -0.2% | 8,000 | 118億7613万 | -1.11% |
| 03/06 | 1,507 | 1,527 | 1,507 | 1,513 | +0.33% | 14,000 | 118億9972万 | -0.92% |
| 03/05 | 1,495 | 1,509 | 1,493 | 1,508 | +1.14% | 8,500 | 118億6040万 | -1.37% |
| 03/04 | 1,515 | 1,515 | 1,491 | 1,491 | -1.58% | 27,300 | 117億2670万 | -2.61% |
| 03/01 | 1,517 | 1,522 | 1,514 | 1,515 | 0% | 6,600 | 119億1545万 | -1.17% |
| 02/29 | （IR情報）15:00 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 02/29 | 1,516 | 1,523 | 1,515 | 1,515 | -0.2% | 5,700 | 119億1545万 | -1.24% |
| 02/28 | 1,518 | 1,535 | 1,518 | 1,518 | -0.39% | 8,700 | 119億3905万 | -1.04% |
| 02/27 | 1,525 | 1,536 | 1,520 | 1,524 | -0.07% | 4,700 | 119億8624万 | -0.72% |
| 02/26 | 1,545 | 1,547 | 1,524 | 1,525 | -0.13% | 17,700 | 119億9410万 | -0.65% |
| 02/22 | 1,515 | 1,532 | 1,515 | 1,527 | +0.93% | 7,500 | 120億983万 | -0.46% |
| 02/21 | 1,529 | 1,529 | 1,513 | 1,513 | -1.05% | 8,100 | 118億9972万 | -1.37% |
| 02/20 | 1,523 | 1,538 | 1,520 | 1,529 | +0.33% | 6,300 | 120億2556万 | -0.39% |
| 02/19 | 1,512 | 1,532 | 1,512 | 1,524 | +0.86% | 7,200 | 119億8624万 | -0.72% |
| 02/16 | 1,506 | 1,520 | 1,502 | 1,511 | +0.53% | 7,300 | 118億8399万 | -1.56% |
| 02/15 | 1,512 | 1,535 | 1,503 | 1,503 | -0.46% | 19,900 | 118億2107万 | -2.28% |
| 02/14 | 1,535 | 1,536 | 1,508 | 1,510 | -1.69% | 12,600 | 118億7613万 | -1.95% |
| 02/13 | 1,548 | 1,548 | 1,535 | 1,536 | +0.33% | 7,500 | 120億8062万 | -0.45% |
| 02/09 | 1,552 | 1,552 | 1,530 | 1,531 | -2.17% | 9,400 | 120億4129万 | -0.84% |
| 02/08 | （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) |
| 02/08 | 1,568 | 1,578 | 1,531 | 1,565 | -0.32% | 15,600 | 123億870万 | +1.23% |
| 02/07 | 1,576 | 1,598 | 1,567 | 1,570 | -0.38% | 3,700 | 123億4803万 | +1.62% |
| 02/06 | 1,531 | 1,658 | 1,528 | 1,576 | +0.96% | 27,600 | 123億9522万 | +2.14% |
| 02/05 | 1,540 | 1,561 | 1,534 | 1,561 | +1.1% | 5,400 | 122億7724万 | +1.3% |
| 02/02 | 1,526 | 1,547 | 1,525 | 1,544 | +1.51% | 5,800 | 121億4354万 | +0.26% |
| 02/01 | 1,537 | 1,559 | 1,521 | 1,521 | -0.98% | 8,400 | 119億6264万 | -1.17% |
| 01/31 | 1,519 | 1,538 | 1,519 | 1,536 | +1.59% | 12,300 | 120億8062万 | -0.19% |
| 01/30 | 1,573 | 1,588 | 1,512 | 1,512 | -2.89% | 60,800 | 118億9186万 | -1.69% |
| 01/29 | 1,565 | 1,569 | 1,550 | 1,557 | +0.13% | 9,400 | 122億4578万 | +1.24% |
| 01/26 | 1,538 | 1,555 | 1,537 | 1,555 | +0.58% | 6,500 | 122億3005万 | +1.17% |
| 01/25 | 1,540 | 1,548 | 1,532 | 1,546 | +0.52% | 7,200 | 121億5927万 | +0.72% |
| 01/24 | 1,530 | 1,543 | 1,530 | 1,538 | +0.79% | 9,400 | 120億9635万 | +0.33% |
| 01/23 | 1,531 | 1,533 | 1,522 | 1,526 | -0.13% | 13,300 | 120億197万 | -0.39% |
| 01/22 | 1,523 | 1,530 | 1,522 | 1,528 | +0.46% | 8,000 | 120億1770万 | -0.26% |
| 01/19 | 1,522 | 1,525 | 1,521 | 1,521 | 0% | 4,400 | 119億6264万 | -0.65% |
| 01/18 | 1,520 | 1,528 | 1,520 | 1,521 | 0% | 4,500 | 119億6264万 | -0.65% |
| 01/17 | 1,538 | 1,538 | 1,521 | 1,521 | -0.78% | 10,500 | 119億6264万 | -0.59% |
| 01/16 | 1,542 | 1,542 | 1,526 | 1,533 | +0.07% | 9,600 | 120億5702万 | +0.13% |
| 01/15 | 1,527 | 1,542 | 1,526 | 1,532 | +0.07% | 10,400 | 120億4916万 | +0.07% |
| 01/12 | 1,550 | 1,551 | 1,525 | 1,531 | -2.36% | 12,800 | 120億4129万 | 0% |
| 01/11 | 1,571 | 1,574 | 1,567 | 1,568 | -0.13% | 3,300 | 123億3230万 | +2.42% |
| 01/10 | 1,574 | 1,575 | 1,570 | 1,570 | -0.25% | 4,100 | 123億4803万 | +2.68% |
| 01/09 | 1,576 | 1,582 | 1,569 | 1,574 | 0% | 4,500 | 123億7949万 | +3.08% |
| 01/05 | 1,588 | 1,588 | 1,570 | 1,574 | +0.58% | 6,800 | 123億7949万 | +3.21% |
| 01/04 | 1,546 | 1,584 | 1,546 | 1,565 | +1.56% | 12,800 | 123億870万 | +2.76% |
| 2023 |
| 12/29 | 1,535 | 1,541 | 1,530 | 1,541 | +0.39% | 3,700 | 121億1994万 | +1.31% |
| 12/28 | 1,534 | 1,540 | 1,534 | 1,535 | +0.72% | 3,000 | 120億7275万 | +0.92% |
| 12/27 | 1,524 | 1,525 | 1,516 | 1,524 | +0.46% | 4,600 | 119億8624万 | +0.13% |
| 12/26 | 1,519 | 1,529 | 1,513 | 1,517 | -0.13% | 5,000 | 119億3118万 | -0.26% |
| 12/25 | 1,520 | 1,522 | 1,508 | 1,519 | -0.2% | 12,800 | 119億4691万 | -0.07% |
| 12/22 | 1,528 | 1,528 | 1,517 | 1,522 | +0.53% | 4,500 | 119億7051万 | +0.13% |
| 12/21 | 1,517 | 1,529 | 1,511 | 1,514 | -0.59% | 8,500 | 119億759万 | -0.33% |
| 12/20 | 1,518 | 1,523 | 1,514 | 1,523 | +0.33% | 3,600 | 119億7837万 | +0.33% |
| 12/19 | 1,509 | 1,521 | 1,507 | 1,518 | +0.53% | 1,200 | 119億3905万 | +0.07% |
| 12/18 | 1,505 | 1,510 | 1,500 | 1,510 | +0.33% | 3,000 | 118億7613万 | -0.4% |
| 12/15 | 1,504 | 1,520 | 1,502 | 1,505 | +0.07% | 3,200 | 118億3680万 | -0.66% |
| 12/14 | 1,520 | 1,520 | 1,503 | 1,504 | -1.05% | 3,800 | 118億2894万 | -0.73% |
| 12/13 | 1,508 | 1,521 | 1,508 | 1,520 | +0.07% | 2,100 | 119億5478万 | +0.46% |
| 12/12 | 1,518 | 1,525 | 1,514 | 1,519 | +0.13% | 3,400 | 119億4691万 | +0.6% |
| 12/11 | 1,540 | 1,540 | 1,504 | 1,517 | +1.13% | 11,300 | 119億3118万 | +0.66% |
| 12/08 | 1,517 | 1,517 | 1,495 | 1,500 | -1.9% | 11,000 | 117億9748万 | -0.33% |
| 12/07 | 1,542 | 1,545 | 1,529 | 1,529 | -1.04% | 5,300 | 120億2556万 | +1.73% |
| 12/06 | 1,532 | 1,551 | 1,522 | 1,545 | +0.78% | 17,500 | 121億5140万 | +3.07% |
| 12/05 | 1,532 | 1,547 | 1,531 | 1,533 | +0.07% | 4,300 | 120億5702万 | +2.75% |
| 12/04 | 1,531 | 1,542 | 1,515 | 1,532 | +0.72% | 7,000 | 120億4916万 | +2.96% |
| 12/01 | 1,517 | 1,521 | 1,513 | 1,521 | +0.2% | 4,500 | 119億6264万 | +2.63% |
| 11/30 | 1,516 | 1,518 | 1,512 | 1,518 | +0.07% | 6,500 | 119億3905万 | +2.85% |
| 11/29 | 1,524 | 1,527 | 1,517 | 1,517 | -0.46% | 5,400 | 119億3118万 | +3.06% |
| 11/28 | 1,517 | 1,539 | 1,516 | 1,524 | +0.46% | 7,100 | 119億8624万 | +3.89% |
