| 2024 |
| 04/25 | 1,536 | 1,554 | 1,536 | 1,553 | +2.98% | 4,500 | 512億5863万 | +2.1% |
| 04/24 | 1,505 | 1,543 | 1,505 | 1,508 | +0.67% | 6,700 | 497億7335万 | -0.72% |
| 04/23 | 1,471 | 1,511 | 1,471 | 1,498 | +1.9% | 5,200 | 494億4329万 | -1.38% |
| 04/22 | 1,465 | 1,470 | 1,461 | 1,470 | 0% | 2,300 | 485億1911万 | -3.23% |
| 04/19 | 1,485 | 1,485 | 1,464 | 1,470 | -1.34% | 4,200 | 485億1911万 | -3.35% |
| 04/18 | 1,499 | 1,499 | 1,490 | 1,490 | -0.67% | 200 | 491億7924万 | -2.1% |
| 04/17 | 1,510 | 1,510 | 1,495 | 1,500 | -0.66% | 2,500 | 495億930万 | -1.51% |
| 04/16 | 1,518 | 1,518 | 1,510 | 1,510 | -0.53% | 2,500 | 498億3936万 | -0.85% |
| 04/15 | 1,533 | 1,533 | 1,518 | 1,518 | -0.39% | 1,100 | 501億341万 | -0.33% |
| 04/12 | 1,518 | 1,530 | 1,518 | 1,524 | -0.07% | 1,400 | 503億145万 | +0.07% |
| 04/10 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 100 | 503億3446万 | +0.2% |
| 04/09 | 1,520 | 1,525 | 1,520 | 1,525 | +0.73% | 600 | 503億3446万 | +0.26% |
| 04/08 | 1,500 | 1,514 | 1,487 | 1,514 | 0% | 3,700 | 499億7139万 | -0.39% |
| 04/05 | 1,514 | 1,514 | 1,514 | 1,514 | 0% | 300 | 499億7139万 | -0.33% |
| 04/04 | 1,505 | 1,514 | 1,505 | 1,514 | +0.6% | 200 | 499億7139万 | -0.39% |
| 04/03 | 1,533 | 1,533 | 1,486 | 1,505 | -1.83% | 3,000 | 496億7433万 | -1.05% |
| 04/02 | 1,533 | 1,533 | 1,533 | 1,533 | 0% | 1,200 | 505億9851万 | +0.72% |
| 04/01 | 1,561 | 1,561 | 1,531 | 1,533 | -4.19% | 1,700 | 505億9851万 | +0.79% |
| 03/29 | 1,567 | 1,600 | 1,535 | 1,600 | +4.78% | 7,100 | 528億992万 | +5.26% |
| 03/28 | 1,551 | 1,551 | 1,511 | 1,527 | -5.68% | 1,500 | 504億47万 | +0.59% |
| 03/27 | 1,527 | 1,620 | 1,527 | 1,619 | +6.09% | 23,800 | 534億3704万 | +6.72% |
| 03/26 | 1,519 | 1,550 | 1,517 | 1,526 | +0.59% | 23,600 | 503億6746万 | +0.93% |
| 03/25 | 1,530 | 1,535 | 1,509 | 1,517 | 0% | 15,000 | 500億7041万 | +0.46% |
| 03/22 | 1,515 | 1,527 | 1,515 | 1,517 | +0.13% | 9,400 | 500億7041万 | +0.6% |
| 03/21 | 1,507 | 1,515 | 1,501 | 1,515 | +0.53% | 10,300 | 500億439万 | +0.6% |
| 03/19 | 1,506 | 1,510 | 1,493 | 1,507 | +0.07% | 8,500 | 497億4034万 | 0% |
| 03/18 | 1,513 | 1,513 | 1,490 | 1,506 | -0.07% | 16,600 | 497億734万 | -0.13% |
| 03/15 | 1,501 | 1,510 | 1,491 | 1,507 | +0.47% | 10,500 | 497億4034万 | -0.07% |
| 03/14 | 1,502 | 1,514 | 1,496 | 1,500 | -0.79% | 20,200 | 495億930万 | -0.33% |
| 03/13 | （IR情報）13:30 株主優待制度の詳細に関するお知らせ |
| 03/13 | 1,513 | 1,514 | 1,488 | 1,512 | +0.27% | 3,200 | 499億538万 | +0.6% |
| 03/12 | 1,508 | 1,519 | 1,503 | 1,508 | 0% | 3,100 | 497億7335万 | +0.4% |
| 03/11 | 1,499 | 1,508 | 1,480 | 1,508 | +0.6% | 3,900 | 497億7335万 | +0.47% |
| 03/08 | 1,501 | 1,516 | 1,490 | 1,499 | -1.64% | 4,400 | 494億7629万 | +0.07% |
| 03/07 | 1,524 | 1,524 | 1,507 | 1,524 | +1.6% | 2,100 | 503億145万 | +1.94% |
| 03/06 | 1,500 | 1,522 | 1,450 | 1,500 | 0% | 8,900 | 495億930万 | +0.6% |
| 03/05 | 1,509 | 1,510 | 1,500 | 1,500 | 0% | 3,800 | 495億930万 | +0.81% |
| 03/04 | 1,510 | 1,510 | 1,488 | 1,500 | +0.33% | 4,300 | 495億930万 | +1.08% |
| 03/01 | 1,503 | 1,503 | 1,490 | 1,495 | -1.9% | 8,100 | 493億4427万 | +1.01% |
| 02/29 | 1,533 | 1,549 | 1,503 | 1,524 | -0.46% | 3,700 | 503億145万 | +3.18% |
| 02/28 | 1,548 | 1,550 | 1,531 | 1,531 | -1.1% | 3,000 | 505億3249万 | +4.08% |
| 02/27 | 1,514 | 1,550 | 1,514 | 1,548 | +2.52% | 4,400 | 510億9360万 | +5.59% |
| 02/26 | 1,511 | 1,543 | 1,495 | 1,510 | -0.07% | 8,800 | 498億3936万 | +3.42% |
| 02/22 | 1,534 | 1,550 | 1,510 | 1,511 | -1.5% | 7,900 | 498億7237万 | +3.71% |
| 02/21 | 1,525 | 1,535 | 1,502 | 1,534 | +0.99% | 6,000 | 506億3151万 | +5.57% |
| 02/20 | 1,502 | 1,523 | 1,500 | 1,519 | +2.64% | 5,600 | 501億3642万 | +4.83% |
| 02/19 | 1,493 | 1,497 | 1,479 | 1,480 | 0% | 5,900 | 488億4918万 | +2.35% |
| 02/16 | 1,462 | 1,496 | 1,462 | 1,480 | +1.37% | 4,700 | 488億4918万 | +2.49% |
| 02/15 | 1,482 | 1,482 | 1,442 | 1,460 | -1.48% | 6,800 | 481億8905万 | +1.25% |
| 02/14 | 1,454 | 1,531 | 1,454 | 1,482 | -2.69% | 11,600 | 489億1519万 | +2.85% |
| 02/13 | 1,591 | 1,591 | 1,493 | 1,523 | -1.81% | 12,100 | 502億6844万 | +5.69% |
| 02/09 | （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) |
| 02/09 | （IR情報）14:00 通期業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）14:00 指名・報酬諮問委員会の設置に関するお知らせ |
| 02/09 | （IR情報）14:00 組織改編および人事異動に関するお知らせ |
| 02/09 | （IR情報）14:00 株主優待制度の新設に関するお知らせ |
| 02/09 | 1,484 | 1,600 | 1,456 | 1,551 | +4.44% | 26,600 | 511億9262万 | +7.71% |
| 02/08 | 1,449 | 1,485 | 1,449 | 1,485 | +3.13% | 1,400 | 490億1421万 | +3.41% |
| 02/07 | 1,441 | 1,441 | 1,440 | 1,440 | -0.21% | 200 | 475億2893万 | +0.28% |
| 02/06 | 1,499 | 1,499 | 1,430 | 1,443 | -3.09% | 1,900 | 476億2795万 | +0.49% |
| 02/05 | 1,484 | 1,490 | 1,434 | 1,489 | +0.27% | 2,100 | 491億4623万 | +3.62% |
| 02/02 | 1,448 | 1,489 | 1,448 | 1,485 | +3.48% | 900 | 490億1421万 | +3.48% |
| 02/01 | 1,420 | 1,435 | 1,420 | 1,435 | +0.49% | 600 | 473億6390万 | +0.14% |
| 01/31 | 1,428 | 1,470 | 1,423 | 1,428 | 0% | 2,000 | 471億3285万 | -0.14% |
| 01/30 | 1,421 | 1,448 | 1,421 | 1,428 | +0.92% | 2,300 | 471億3285万 | -0.07% |
| 01/29 | 1,402 | 1,443 | 1,402 | 1,415 | +1% | 2,100 | 467億377万 | -0.84% |
| 01/26 | 1,414 | 1,414 | 1,400 | 1,401 | -0.78% | 3,100 | 462億4169万 | -1.62% |
| 01/25 | 1,412 | 1,420 | 1,392 | 1,412 | 0% | 7,200 | 466億476万 | -0.7% |
| 01/24 | 1,383 | 1,415 | 1,383 | 1,412 | +2.17% | 4,900 | 466億476万 | -0.49% |
| 01/23 | 1,403 | 1,403 | 1,378 | 1,382 | -1.22% | 6,900 | 456億1457万 | -2.4% |
| 01/22 | 1,399 | 1,400 | 1,376 | 1,399 | -0.07% | 2,600 | 461億7567万 | -1.27% |
| 01/19 | 1,421 | 1,421 | 1,370 | 1,400 | -1.48% | 4,100 | 462億868万 | -1.48% |
| 01/18 | 1,425 | 1,425 | 1,411 | 1,421 | -0.28% | 1,100 | 469億181万 | -0.21% |
| 01/17 | 1,435 | 1,444 | 1,425 | 1,425 | -0.56% | 2,300 | 470億3384万 | 0% |
| 01/16 | 1,431 | 1,435 | 1,431 | 1,433 | +0.14% | 800 | 472億9789万 | +0.63% |
| 01/15 | 1,435 | 1,435 | 1,431 | 1,431 | -0.28% | 1,100 | 472億3187万 | +0.92% |
| 01/12 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 100 | 473億6390万 | +1.7% |
| 01/11 | 1,432 | 1,435 | 1,430 | 1,435 | +0.21% | 1,100 | 473億6390万 | +2.28% |
| 01/10 | 1,461 | 1,461 | 1,401 | 1,432 | -3.37% | 2,400 | 472億6488万 | +2.65% |
| 01/09 | 1,494 | 1,494 | 1,450 | 1,482 | -0.87% | 2,200 | 489億1519万 | +6.93% |
| 01/05 | 1,459 | 1,495 | 1,445 | 1,495 | +2.4% | 1,200 | 493億4427万 | +8.65% |
| 01/04 | 1,490 | 1,500 | 1,457 | 1,460 | -0.68% | 4,100 | 481億8905万 | +6.96% |
| 2023 |
| 12/29 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 200 | 485億1911万 | +8.49% |
| 12/28 | 1,462 | 1,499 | 1,450 | 1,450 | -0.82% | 5,000 | 478億5899万 | +7.81% |
| 12/27 | 1,450 | 1,479 | 1,402 | 1,462 | +0.9% | 8,500 | 482億5507万 | +9.43% |
| 12/26 | 1,423 | 1,450 | 1,375 | 1,449 | +1.83% | 7,600 | 478億2598万 | +9.28% |
| 12/25 | 1,410 | 1,429 | 1,407 | 1,423 | +2.97% | 5,600 | 469億6782万 | +8.05% |
| 12/22 | 1,390 | 1,400 | 1,382 | 1,382 | -0.29% | 14,000 | 456億1457万 | +5.58% |
| 12/21 | 1,380 | 1,399 | 1,380 | 1,386 | +0.73% | 4,500 | 457億4659万 | +6.45% |
| 12/20 | 1,356 | 1,384 | 1,353 | 1,376 | +1.55% | 1,300 | 454億1653万 | +6.25% |
| 12/19 | 1,345 | 1,375 | 1,345 | 1,355 | +0.74% | 2,200 | 447億2340万 | +5.2% |
| 12/18 | 1,335 | 1,360 | 1,335 | 1,345 | +0.98% | 1,100 | 443億9334万 | +4.91% |
| 12/15 | 1,336 | 1,366 | 1,331 | 1,332 | +0.08% | 2,400 | 439億6426万 | +4.39% |
| 12/14 | 1,406 | 1,406 | 1,324 | 1,331 | -6.27% | 12,600 | 439億3125万 | +4.72% |
| 12/13 | 1,429 | 1,429 | 1,411 | 1,420 | -4.63% | 2,000 | 468億6880万 | +12.08% |
| 12/12 | 1,494 | 1,533 | 1,420 | 1,489 | 0% | 46,600 | 491億4623万 | +18.36% |
| 12/11 | 1,446 | 1,504 | 1,445 | 1,489 | +3.4% | 15,900 | 491億4623万 | +19.41% |
| 12/08 | 1,388 | 1,500 | 1,388 | 1,440 | +3.75% | 23,600 | 475億2893万 | +16.5% |
| 12/07 | 1,320 | 1,400 | 1,314 | 1,388 | +6.36% | 18,800 | 458億1261万 | +13.12% |
| 12/06 | 1,310 | 1,429 | 1,281 | 1,305 | +4.4% | 27,800 | 430億7309万 | +7.05% |
| 12/05 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.22%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（3.82%） |
| 12/05 | 1,235 | 1,261 | 1,235 | 1,250 | +1.3% | 3,800 | 412億5775万 | +2.88% |
| 12/04 | 1,227 | 1,250 | 1,226 | 1,234 | +1.15% | 6,200 | 407億2965万 | +1.65% |
| 12/01 | 1,230 | 1,235 | 1,200 | 1,220 | -0.33% | 13,700 | 402億6756万 | +0.58% |
| 11/30 | 1,224 | 1,225 | 1,224 | 1,224 | 0% | 600 | 403億9959万 | +0.91% |
| 11/29 | 1,216 | 1,243 | 1,216 | 1,224 | +0.82% | 7,400 | 403億9959万 | +0.91% |
| 11/28 | 1,223 | 1,223 | 1,214 | 1,214 | -0.74% | 3,000 | 400億6953万 | 0% |
