| 2024 |
| 04/25 | 774 | 774 | 770 | 771 | -0.39% | 7,000 | 211億9251万 | -0.77% |
| 04/24 | 771 | 774 | 770 | 774 | +0.52% | 1,900 | 212億7497万 | -0.51% |
| 04/23 | 771 | 777 | 770 | 770 | -0.65% | 800 | 211億6503万 | -1.03% |
| 04/22 | 778 | 778 | 766 | 775 | -0.26% | 8,800 | 213億246万 | -0.51% |
| 04/19 | 777 | 779 | 776 | 777 | -0.51% | 1,400 | 213億5744万 | -0.13% |
| 04/18 | 780 | 783 | 780 | 781 | -0.38% | 4,300 | 214億6738万 | +0.39% |
| 04/17 | 784 | 784 | 779 | 784 | +0.51% | 1,700 | 215億4985万 | +0.77% |
| 04/16 | 782 | 782 | 775 | 780 | +0.39% | 1,100 | 214億3990万 | +0.26% |
| 04/15 | 771 | 778 | 771 | 777 | +1.04% | 2,800 | 213億5744万 | -0.13% |
| 04/12 | 773 | 773 | 769 | 769 | -0.52% | 3,100 | 211億3754万 | -1.16% |
| 04/11 | 771 | 778 | 771 | 773 | +0.13% | 600 | 212億4749万 | -0.64% |
| 04/10 | 772 | 775 | 772 | 772 | 0% | 2,100 | 212億2000万 | -0.9% |
| 04/09 | 771 | 779 | 771 | 772 | +0.26% | 3,200 | 212億2000万 | -0.9% |
| 04/08 | 768 | 778 | 768 | 770 | +0.26% | 4,100 | 211億6503万 | -1.28% |
| 04/05 | 772 | 772 | 766 | 768 | -0.78% | 7,300 | 211億1005万 | -1.66% |
| 04/04 | 776 | 780 | 773 | 774 | -0.13% | 4,300 | 212億7497万 | -1.02% |
| 04/03 | 778 | 778 | 775 | 775 | -0.39% | 12,800 | 213億246万 | -1.02% |
| 04/02 | 781 | 783 | 777 | 778 | -0.38% | 2,800 | 213億8492万 | -0.64% |
| 04/01 | 788 | 788 | 781 | 781 | -0.89% | 1,000 | 214億6738万 | -0.38% |
| 03/29 | 791 | 791 | 775 | 788 | +1.94% | 7,300 | 216億5979万 | +0.38% |
| 03/28 | 775 | 781 | 770 | 773 | -1.78% | 10,600 | 212億4749万 | -1.53% |
| 03/27 | 792 | 793 | 781 | 787 | -0.51% | 7,300 | 216億3231万 | +0.13% |
| 03/26 | 792 | 792 | 788 | 791 | +0.76% | 1,200 | 217億4225万 | +0.64% |
| 03/25 | 789 | 794 | 783 | 785 | -0.25% | 15,000 | 215億7733万 | -0.13% |
| 03/22 | 788 | 788 | 784 | 787 | +0.64% | 1,400 | 216億3231万 | +0.13% |
| 03/21 | 782 | 787 | 778 | 782 | +0.26% | 4,200 | 214億9487万 | -0.51% |
| 03/19 | 780 | 785 | 777 | 780 | -0.64% | 3,100 | 214億3990万 | -0.89% |
| 03/18 | 773 | 787 | 772 | 785 | +1.55% | 6,300 | 215億7733万 | -0.38% |
| 03/15 | 774 | 776 | 772 | 773 | +0.13% | 5,700 | 212億4749万 | -1.9% |
| 03/14 | 773 | 773 | 772 | 772 | -0.26% | 4,700 | 212億2000万 | -2.15% |
| 03/13 | 779 | 779 | 772 | 774 | -0.64% | 5,100 | 212億7497万 | -2.03% |
| 03/12 | 775 | 782 | 774 | 779 | +0.39% | 4,700 | 214億1241万 | -1.52% |
| 03/11 | 776 | 785 | 776 | 776 | -0.26% | 4,000 | 213億2995万 | -2.02% |
| 03/08 | （IR情報）14:00 役員人事に関するお知らせ |
| 03/08 | 780 | 781 | 777 | 778 | -0.64% | 3,100 | 213億8492万 | -1.77% |
| 03/07 | 783 | 786 | 779 | 783 | -0.13% | 9,700 | 215億2236万 | -1.26% |
| 03/06 | 785 | 791 | 784 | 784 | -0.38% | 3,000 | 215億4985万 | -1.13% |
| 03/05 | 790 | 791 | 786 | 787 | -0.38% | 5,700 | 216億3231万 | -0.88% |
| 03/04 | 792 | 797 | 790 | 790 | -0.25% | 2,800 | 217億1477万 | -0.5% |
| 03/01 | 790 | 794 | 790 | 792 | -0.25% | 4,500 | 217億6974万 | -0.25% |
| 02/29 | 796 | 796 | 789 | 794 | 0% | 7,600 | 218億2472万 | 0% |
| 02/28 | 793 | 795 | 793 | 794 | +0.13% | 5,200 | 218億2472万 | +0.13% |
| 02/27 | 793 | 797 | 790 | 793 | -0.75% | 2,800 | 217億9723万 | 0% |
| 02/26 | 795 | 800 | 789 | 799 | +0.76% | 9,300 | 219億6215万 | +0.88% |
| 02/22 | 795 | 798 | 789 | 793 | -0.38% | 7,600 | 217億9723万 | +0.25% |
| 02/21 | 792 | 796 | 791 | 796 | +0.51% | 900 | 218億7969万 | +0.76% |
| 02/20 | 793 | 797 | 792 | 792 | +0.13% | 2,100 | 217億6974万 | +0.38% |
| 02/19 | 792 | 793 | 791 | 791 | -0.13% | 1,200 | 217億4225万 | +0.38% |
| 02/16 | 792 | 795 | 792 | 792 | +0.38% | 2,300 | 217億6974万 | +0.64% |
| 02/15 | 793 | 798 | 789 | 789 | -0.5% | 8,200 | 216億8728万 | +0.38% |
| 02/14 | 793 | 796 | 791 | 793 | 0% | 5,300 | 217億9723万 | +1.02% |
| 02/13 | 800 | 800 | 793 | 793 | -0.75% | 4,200 | 217億9723万 | +1.15% |
| 02/09 | （IR情報）14:40 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 793 | 799 | 791 | 799 | +0.13% | 2,000 | 219億6215万 | +2.04% |
| 02/08 | 798 | 798 | 792 | 798 | -0.13% | 1,800 | 219億3466万 | +2.05% |
| 02/07 | 800 | 800 | 799 | 799 | +0.63% | 1,100 | 219億6215万 | +2.3% |
| 02/06 | 803 | 804 | 794 | 794 | -0.75% | 1,200 | 218億2472万 | +1.79% |
| 02/05 | 800 | 800 | 789 | 800 | +0.76% | 5,000 | 219億8964万 | +2.7% |
| 02/02 | 796 | 796 | 788 | 794 | +0.76% | 1,000 | 218億2472万 | +2.19% |
| 02/01 | 792 | 800 | 788 | 788 | -0.51% | 2,600 | 216億5979万 | +1.55% |
| 01/31 | 795 | 795 | 791 | 792 | -0.75% | 2,200 | 217億6974万 | +2.19% |
| 01/30 | 800 | 803 | 798 | 798 | -0.25% | 1,000 | 219億3466万 | +3.1% |
| 01/29 | 813 | 819 | 800 | 800 | +0.25% | 14,200 | 219億8964万 | +3.63% |
| 01/26 | 800 | 813 | 798 | 798 | +1.01% | 7,300 | 219億3466万 | +3.5% |
| 01/25 | 778 | 790 | 778 | 790 | +1.67% | 2,800 | 217億1477万 | +2.73% |
| 01/24 | 783 | 787 | 775 | 777 | -0.13% | 12,200 | 213億5744万 | +1.17% |
| 01/23 | 784 | 784 | 777 | 778 | -0.77% | 1,800 | 213億8492万 | +1.43% |
| 01/22 | 779 | 784 | 770 | 784 | +0.51% | 5,000 | 215億4985万 | +2.35% |
| 01/19 | 770 | 780 | 769 | 780 | +1.3% | 1,700 | 214億3990万 | +1.96% |
| 01/18 | 770 | 770 | 767 | 770 | -0.13% | 3,400 | 211億6503万 | +0.65% |
| 01/17 | 771 | 771 | 770 | 771 | +0.13% | 800 | 211億9251万 | +0.78% |
| 01/16 | 777 | 777 | 770 | 770 | 0% | 5,000 | 211億6503万 | +0.65% |
| 01/15 | 767 | 776 | 765 | 770 | +1.18% | 6,400 | 211億6503万 | +0.65% |
| 01/12 | 765 | 770 | 754 | 761 | -1.04% | 10,400 | 209億1764万 | -0.39% |
| 01/11 | 770 | 778 | 766 | 769 | 0% | 6,300 | 211億3754万 | +0.65% |
| 01/10 | 769 | 770 | 764 | 769 | -0.13% | 5,500 | 211億3754万 | +0.65% |
| 01/09 | 769 | 770 | 762 | 770 | +0.39% | 5,800 | 211億6503万 | +0.79% |
| 01/05 | 761 | 770 | 755 | 767 | -0.13% | 11,000 | 210億8257万 | +0.52% |
| 01/04 | 764 | 773 | 761 | 768 | +0.39% | 4,800 | 211億1005万 | +0.66% |
| 2023 |
| 12/29 | 776 | 777 | 756 | 765 | -1.54% | 7,000 | 210億2759万 | +0.26% |
| 12/28 | 769 | 777 | 766 | 777 | +1.04% | 8,500 | 213億5744万 | +1.83% |
| 12/27 | 767 | 785 | 750 | 769 | +1.72% | 8,400 | 211億3754万 | +0.92% |
| 12/26 | 760 | 770 | 750 | 756 | -1.82% | 21,800 | 207億8021万 | -0.79% |
| 12/25 | 765 | 775 | 761 | 770 | +1.18% | 10,400 | 211億6503万 | +1.05% |
| 12/22 | 757 | 762 | 757 | 761 | +0.53% | 500 | 209億1764万 | -0.13% |
| 12/21 | 760 | 767 | 757 | 757 | 0% | 7,200 | 208億769万 | -0.66% |
| 12/20 | 754 | 761 | 754 | 757 | -0.53% | 3,300 | 208億769万 | -0.66% |
| 12/19 | 759 | 762 | 753 | 761 | +0.26% | 3,200 | 209億1764万 | -0.13% |
| 12/18 | 771 | 771 | 753 | 759 | -0.65% | 24,500 | 208億6267万 | -0.39% |
| 12/15 | （自社株買い）取締役会(2023年11月14日)での決議状況(取得期間2023年11月15日～2023年11月15日) |
| 12/15 | 755 | 767 | 751 | 764 | +1.87% | 5,800 | 210億10万 | +0.26% |
| 12/14 | 762 | 768 | 743 | 750 | -1.57% | 21,100 | 206億1529万 | -1.57% |
| 12/13 | 763 | 771 | 759 | 762 | +0.26% | 10,700 | 209億4513万 | 0% |
| 12/12 | 772 | 772 | 757 | 760 | -1.04% | 7,600 | 208億9016万 | -0.26% |
| 12/11 | 766 | 770 | 761 | 768 | +0.39% | 6,700 | 211億1005万 | +0.79% |
| 12/08 | 767 | 774 | 763 | 765 | -0.39% | 4,000 | 210億2759万 | +0.26% |
| 12/07 | 770 | 770 | 764 | 768 | -0.39% | 9,500 | 211億1005万 | +0.66% |
| 12/06 | 769 | 775 | 756 | 771 | +1.31% | 19,600 | 211億9251万 | +1.05% |
| 12/05 | 764 | 764 | 758 | 761 | +0.66% | 700 | 209億1764万 | -0.13% |
| 12/04 | 767 | 773 | 743 | 756 | -2.2% | 7,500 | 207億8021万 | -0.92% |
| 12/01 | 766 | 776 | 764 | 773 | +1.98% | 4,700 | 212億4749万 | +1.31% |
| 11/30 | 759 | 759 | 758 | 758 | -0.39% | 300 | 208億3518万 | -0.52% |
| 11/29 | 770 | 770 | 760 | 761 | +0.13% | 700 | 209億1764万 | -0.13% |
| 11/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.34%） |
