| 2024 |
| 09/18 | 1,600 | 1,661 | 1,595 | 1,638 | +2.63% | 24,600 | 25億2252万 | -4.71% |
| 09/17 | 1,665 | 1,699 | 1,580 | 1,596 | -3.86% | 44,800 | 24億5784万 | -7.21% |
| 09/17 | （空売り報告）Nomura International plc 14,600株（0.94%）-0.15% |
| 09/13 | 1,725 | 1,745 | 1,643 | 1,660 | -5.03% | 68,500 | 25億5640万 | -3.6% |
| 09/13 | （空売り報告）Nomura International plc 16,900株（1.09%）+0.15% |
| 09/12 | 1,802 | 1,871 | 1,721 | 1,748 | -2.07% | 149,200 | 26億9192万 | +1.86% |
| 09/11 | 2,127 | 2,219 | 1,769 | 1,785 | -14.59% | 502,200 | 27億4890万 | +4.75% |
| 09/11 | （空売り報告）Nomura International plc 14,600株（0.94%）新規 |
| 09/10 | 2,119 | 2,469 | 2,038 | 2,090 | +1.01% | 1,916,600 | 32億1860万 | +23.89% |
| 09/09 | 1,894 | 2,069 | 1,805 | 2,069 | +23.97% | 155,700 | 31億8626万 | +24.94% |
| 09/06 | 1,672 | 1,737 | 1,667 | 1,669 | -0.36% | 1,000 | 25億7026万 | +1.83% |
| 09/05 | 1,683 | 1,683 | 1,675 | 1,675 | -0.89% | 800 | 25億7950万 | +2.01% |
| 09/04 | 1,676 | 1,701 | 1,676 | 1,690 | +0.18% | 2,000 | 26億260万 | +2.49% |
| 09/03 | 1,681 | 1,750 | 1,681 | 1,687 | 0% | 2,200 | 25億9798万 | +1.93% |
| 09/02 | 1,713 | 1,713 | 1,687 | 1,687 | -1.86% | 700 | 25億9798万 | +1.5% |
| 08/30 | 1,713 | 1,740 | 1,713 | 1,719 | -1.77% | 800 | 26億4726万 | +2.93% |
| 08/29 | 1,683 | 1,750 | 1,680 | 1,750 | +3.61% | 800 | 26億9500万 | +4.42% |
| 08/28 | 1,687 | 1,727 | 1,687 | 1,689 | -1.11% | 1,400 | 26億106万 | +0.6% |
| 08/27 | 1,670 | 1,722 | 1,670 | 1,708 | +2.28% | 1,200 | 26億3032万 | +1.36% |
| 08/26 | 1,677 | 1,681 | 1,670 | 1,670 | -0.89% | 1,000 | 25億7180万 | -1.24% |
| 08/23 | 1,726 | 1,726 | 1,681 | 1,685 | -0.88% | 2,200 | 25億9490万 | -0.77% |
| 08/22 | 1,690 | 1,700 | 1,688 | 1,700 | 0% | 600 | 26億1800万 | -0.29% |
| 08/21 | 1,652 | 1,705 | 1,652 | 1,700 | +2.16% | 1,400 | 26億1800万 | -0.7% |
| 08/20 | 1,623 | 1,689 | 1,623 | 1,664 | +0.6% | 2,300 | 25億6256万 | -3.14% |
| 08/19 | 1,670 | 1,670 | 1,654 | 1,654 | +0.12% | 400 | 25億4716万 | -4.12% |
| 08/16 | 1,706 | 1,706 | 1,650 | 1,652 | -1.67% | 1,300 | 25億4408万 | -4.67% |
| 08/15 | 1,685 | 1,685 | 1,680 | 1,680 | -1.18% | 400 | 25億8720万 | -3.5% |
| 08/14 | 1,681 | 1,700 | 1,681 | 1,700 | +0.89% | 1,000 | 26億1800万 | -2.8% |
| 08/13 | 1,701 | 1,708 | 1,680 | 1,685 | +3.06% | 2,100 | 25億9490万 | -4.1% |
| 08/09 | 1,617 | 1,700 | 1,614 | 1,635 | +8.64% | 2,600 | 25億1790万 | -7.31% |
| 08/08 | 1,480 | 1,545 | 1,450 | 1,505 | +3.79% | 1,100 | 23億1770万 | -15.07% |
| 08/07 | 1,371 | 1,505 | 1,371 | 1,450 | +6.23% | 2,700 | 22億3300万 | -18.86% |
| 08/06 | 1,316 | 1,457 | 1,316 | 1,365 | +4.12% | 2,600 | 21億210万 | -24.38% |
| 08/05 | 1,615 | 1,615 | 1,311 | 1,311 | -20.55% | 2,400 | 20億1894万 | -28.2% |
| 08/02 | 1,733 | 1,733 | 1,650 | 1,650 | -4.95% | 4,800 | 25億4100万 | -10.67% |
| 08/01 | 1,820 | 1,854 | 1,735 | 1,736 | -6.36% | 8,200 | 26億7344万 | -6.42% |
| 07/31 | 1,821 | 1,854 | 1,821 | 1,854 | +0.65% | 700 | 28億5516万 | -0.38% |
| 07/30 | 1,838 | 1,867 | 1,838 | 1,842 | -1.18% | 800 | 28億3668万 | -1.02% |
| 07/29 | 1,847 | 1,864 | 1,834 | 1,864 | -0.85% | 1,100 | 28億7056万 | +0.05% |
| 07/26 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/26 | （IR情報）15:30 業務執行取締役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に関するお知らせ |
| 07/26 | 1,825 | 1,880 | 1,825 | 1,880 | +0.86% | 1,600 | 28億9520万 | +0.86% |
| 07/25 | 1,856 | 1,889 | 1,824 | 1,864 | +2.25% | 2,400 | 28億7056万 | 0% |
| 07/24 | 1,845 | 1,860 | 1,823 | 1,823 | -1.19% | 600 | 28億742万 | -2.25% |
| 07/23 | 1,844 | 1,884 | 1,844 | 1,845 | -0.32% | 2,800 | 28億4130万 | -1.23% |
| 07/22 | 1,852 | 1,888 | 1,850 | 1,851 | -0.22% | 1,600 | 28億5054万 | -0.96% |
| 07/19 | 1,854 | 1,869 | 1,854 | 1,855 | -0.91% | 1,000 | 28億5670万 | -0.86% |
| 07/18 | 1,851 | 1,891 | 1,851 | 1,872 | +1.13% | 1,100 | 28億8288万 | +0.05% |
| 07/17 | 1,851 | 1,851 | 1,851 | 1,851 | -0.48% | 900 | 28億5054万 | -1.17% |
| 07/16 | 1,929 | 1,929 | 1,850 | 1,860 | +0.59% | 2,300 | 28億6440万 | -0.91% |
| 07/12 | 1,841 | 1,889 | 1,841 | 1,849 | +0.22% | 1,900 | 28億4746万 | -1.33% |
| 07/11 | 1,845 | 1,845 | 1,845 | 1,845 | -0.86% | 200 | 28億4130万 | -1.44% |
| 07/09 | 1,878 | 1,878 | 1,861 | 1,861 | -0.96% | 200 | 28億6594万 | -0.48% |
| 07/08 | 1,851 | 1,879 | 1,851 | 1,879 | -0.58% | 200 | 28億9366万 | +0.64% |
| 07/05 | 1,870 | 1,890 | 1,870 | 1,890 | +1.72% | 1,000 | 29億1060万 | +1.45% |
| 07/03 | 1,845 | 1,865 | 1,845 | 1,858 | +0.43% | 2,100 | 28億6132万 | 0% |
| 07/02 | 1,870 | 1,870 | 1,850 | 1,850 | -1.6% | 400 | 28億4900万 | -0.16% |
| 07/01 | 1,882 | 1,882 | 1,880 | 1,880 | -0.11% | 200 | 28億9520万 | +1.62% |
| 06/28 | 1,886 | 1,886 | 1,846 | 1,882 | -0.21% | 500 | 28億9828万 | +1.95% |
| 06/27 | 1,856 | 1,886 | 1,856 | 1,886 | +2.72% | 300 | 29億444万 | +2.5% |
| 06/26 | （IR情報）16:30 業務執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/26 | 1,850 | 1,850 | 1,831 | 1,836 | -0.81% | 2,000 | 28億2744万 | +0.11% |
| 06/25 | 1,896 | 1,896 | 1,850 | 1,851 | -2.37% | 2,600 | 28億5054万 | +1.09% |
| 06/24 | 1,857 | 1,896 | 1,857 | 1,896 | +2.1% | 400 | 29億1984万 | +3.66% |
| 06/21 | 1,878 | 1,878 | 1,855 | 1,857 | -1.22% | 1,100 | 28億5978万 | +1.92% |
| 06/20 | 1,847 | 1,880 | 1,818 | 1,880 | -0.37% | 3,400 | 28億9520万 | +3.52% |
| 06/19 | 1,899 | 1,899 | 1,880 | 1,887 | -0.16% | 2,400 | 29億598万 | +4.2% |
| 06/18 | （IR情報）14:00 第4次中期経営計画(2024年度～2026年度)に関するお知らせ |
| 06/18 | 1,898 | 1,922 | 1,864 | 1,890 | -0.53% | 5,000 | 29億1060万 | +4.65% |
| 06/14 | 1,865 | 1,900 | 1,865 | 1,900 | +0.53% | 2,200 | 29億2600万 | +5.38% |
| 06/13 | 1,850 | 1,890 | 1,850 | 1,890 | +1.72% | 1,800 | 29億1060万 | +5.12% |
| 06/12 | 1,877 | 1,877 | 1,858 | 1,858 | -2.26% | 1,400 | 28億6132万 | +3.57% |
| 06/11 | 1,857 | 1,920 | 1,857 | 1,901 | +1.28% | 5,400 | 29億2754万 | +6.14% |
| 06/10 | 1,914 | 1,914 | 1,831 | 1,877 | -1.62% | 4,400 | 28億9058万 | +5.04% |
| 06/07 | 1,920 | 1,930 | 1,850 | 1,908 | -2.65% | 6,800 | 29億3832万 | +6.95% |
| 06/06 | 1,799 | 2,039 | 1,799 | 1,960 | +9.68% | 46,300 | 30億1840万 | +10.11% |
| 06/05 | 1,790 | 1,795 | 1,761 | 1,787 | -0.61% | 1,600 | 27億5198万 | +0.68% |
| 06/04 | 1,780 | 1,798 | 1,780 | 1,798 | +0.95% | 700 | 27億6892万 | +1.12% |
| 06/03 | 1,790 | 1,815 | 1,781 | 1,781 | -0.5% | 400 | 27億4274万 | +0.17% |
| 05/31 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 100 | 27億5660万 | +0.56% |
| 05/30 | 1,742 | 1,780 | 1,742 | 1,780 | +1.14% | 3,000 | 27億4120万 | -0.06% |
| 05/29 | 1,760 | 1,763 | 1,760 | 1,760 | +0.46% | 1,000 | 27億1040万 | -1.4% |
| 05/28 | 1,761 | 1,761 | 1,751 | 1,752 | -0.45% | 700 | 26億9808万 | -1.96% |
| 05/27 | 1,761 | 1,761 | 1,760 | 1,760 | -0.9% | 200 | 27億1040万 | -1.68% |
| 05/24 | 1,770 | 1,777 | 1,769 | 1,776 | +1.78% | 1,800 | 27億3504万 | -0.89% |
| 05/23 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/23 | 1,745 | 1,745 | 1,745 | 1,745 | +0.58% | 600 | 26億8730万 | -2.73% |
| 05/22 | 1,745 | 1,745 | 1,734 | 1,735 | -1.81% | 2,500 | 26億7190万 | -3.5% |
| 05/21 | 1,765 | 1,767 | 1,765 | 1,767 | -0.79% | 200 | 27億2118万 | -1.94% |
| 05/20 | 1,734 | 1,781 | 1,734 | 1,781 | +2.95% | 1,900 | 27億4274万 | -1.33% |
| 05/17 | 1,685 | 1,734 | 1,685 | 1,730 | +2.06% | 3,400 | 26億6420万 | -4.31% |
| 05/16 | 1,740 | 1,740 | 1,676 | 1,695 | -4.02% | 5,100 | 26億1030万 | -6.51% |
| 05/15 | 1,741 | 1,771 | 1,731 | 1,766 | +0.86% | 1,800 | 27億1964万 | -2.91% |
| 05/14 | （IR情報）14:00 支配株主等に関する事項について |
| 05/14 | （IR情報）14:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,783 | 1,800 | 1,749 | 1,751 | -3.58% | 4,800 | 26億9654万 | -3.9% |
| 05/13 | 1,816 | 1,816 | 1,816 | 1,816 | +1.62% | 300 | 27億9664万 | -0.55% |
| 05/10 | 1,800 | 1,800 | 1,781 | 1,787 | -0.67% | 1,400 | 27億5198万 | -2.24% |
| 05/09 | 1,782 | 1,799 | 1,782 | 1,799 | +0.95% | 400 | 27億7046万 | -1.75% |
| 05/08 | 1,792 | 1,792 | 1,782 | 1,782 | -1.05% | 1,400 | 27億4428万 | -2.78% |
| 05/07 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 05/07 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 900 | 27億7354万 | -1.91% |
| 05/02 | 1,811 | 1,811 | 1,800 | 1,800 | -0.61% | 1,000 | 27億7200万 | -2.01% |
| 05/01 | 1,828 | 1,828 | 1,802 | 1,811 | -0.49% | 300 | 27億8894万 | -1.58% |
| 04/30 | 1,840 | 1,858 | 1,800 | 1,820 | -1.99% | 9,500 | 28億280万 | -1.19% |
| 04/26 | 1,817 | 1,857 | 1,793 | 1,857 | +2.03% | 11,300 | 28億5978万 | +0.76% |
| 04/25 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 04/25 | 1,826 | 1,826 | 1,819 | 1,820 | +0.61% | 600 | 28億280万 | -1.19% |
| 04/24 | 1,834 | 1,834 | 1,792 | 1,809 | -1.36% | 2,700 | 27億8586万 | -1.84% |
| 04/23 | 1,856 | 1,856 | 1,834 | 1,834 | -1.34% | 1,000 | 28億2436万 | -0.6% |
| 04/22 | 1,825 | 1,859 | 1,820 | 1,859 | +1.86% | 400 | 28億6286万 | +0.76% |
| 04/19 | 1,824 | 1,825 | 1,824 | 1,825 | +0.55% | 200 | 28億1050万 | -0.98% |
