| 2024 |
| 04/25 | 289 | 289 | 286 | 287 | -0.35% | 17,900 | 83億90万 | -2.38% |
| 04/24 | 288 | 289 | 286 | 288 | 0% | 24,000 | 83億2982万 | -2.37% |
| 04/23 | 288 | 290 | 287 | 288 | +0.7% | 15,300 | 83億2982万 | -2.7% |
| 04/22 | 285 | 287 | 285 | 286 | +1.42% | 10,800 | 82億7197万 | -3.7% |
| 04/19 | 287 | 287 | 281 | 282 | -1.74% | 62,200 | 81億5628万 | -5.37% |
| 04/18 | 286 | 289 | 286 | 287 | +0.35% | 18,300 | 83億90万 | -3.69% |
| 04/17 | 289 | 289 | 286 | 286 | -1.04% | 30,900 | 82億7197万 | -4.35% |
| 04/16 | 294 | 294 | 289 | 289 | -1.37% | 51,300 | 83億5874万 | -3.67% |
| 04/15 | 294 | 294 | 292 | 293 | -0.34% | 17,500 | 84億7443万 | -2.33% |
| 04/12 | 294 | 295 | 293 | 294 | +0.34% | 21,100 | 85億336万 | -2.33% |
| 04/11 | 293 | 294 | 292 | 293 | 0% | 15,900 | 84億7443万 | -2.66% |
| 04/10 | 294 | 294 | 293 | 293 | 0% | 10,400 | 84億7443万 | -2.98% |
| 04/09 | 294 | 295 | 293 | 293 | -0.34% | 7,800 | 84億7443万 | -2.98% |
| 04/08 | 293 | 294 | 292 | 294 | +0.68% | 15,200 | 85億336万 | -2.65% |
| 04/05 | 292 | 294 | 292 | 292 | -1.02% | 25,300 | 84億4551万 | -3.31% |
| 04/04 | 295 | 296 | 292 | 295 | +0.34% | 25,700 | 85億3228万 | -2.32% |
| 04/03 | 293 | 294 | 290 | 294 | +0.34% | 29,100 | 85億336万 | -2.65% |
| 04/02 | 294 | 295 | 293 | 293 | +0.34% | 38,800 | 84億7443万 | -2.98% |
| 04/01 | 300 | 300 | 292 | 292 | -2.34% | 75,800 | 84億4551万 | -3.31% |
| 03/29 | 302 | 302 | 297 | 299 | -0.33% | 44,100 | 86億4797万 | -1.32% |
| 03/28 | 297 | 302 | 297 | 300 | -2.91% | 205,100 | 86億7690万 | -0.99% |
| 03/27 | 312 | 314 | 308 | 309 | -0.64% | 464,100 | 89億3720万 | +2.32% |
| 03/26 | （IR情報）14:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 03/26 | 311 | 314 | 310 | 311 | 0% | 96,300 | 89億9505万 | +2.98% |
| 03/25 | 314 | 314 | 311 | 311 | 0% | 80,700 | 89億9505万 | +3.32% |
| 03/22 | 310 | 313 | 308 | 311 | +0.65% | 75,800 | 89億9505万 | +3.67% |
| 03/21 | 308 | 309 | 307 | 309 | +0.65% | 61,000 | 89億3720万 | +3.34% |
| 03/19 | 306 | 307 | 306 | 307 | +0.33% | 26,700 | 88億7936万 | +2.68% |
| 03/18 | 305 | 306 | 304 | 306 | +0.33% | 33,700 | 88億5043万 | +2.68% |
| 03/15 | （IR情報）14:00 コミットメントライン契約締結に関するお知らせ |
| 03/15 | 305 | 305 | 303 | 305 | +0.33% | 34,200 | 88億2151万 | +2.69% |
| 03/14 | 305 | 306 | 303 | 304 | -0.33% | 23,700 | 87億9259万 | +2.36% |
| 03/13 | 307 | 307 | 304 | 305 | -0.33% | 52,900 | 88億2151万 | +3.04% |
| 03/12 | 304 | 306 | 301 | 306 | +1.32% | 32,000 | 88億5043万 | +3.38% |
| 03/11 | 305 | 305 | 300 | 302 | -0.66% | 57,900 | 87億3474万 | +2.37% |
| 03/08 | 304 | 304 | 301 | 304 | +0.66% | 38,100 | 87億9259万 | +3.05% |
| 03/07 | 303 | 304 | 301 | 302 | -0.33% | 25,400 | 87億3474万 | +2.37% |
| 03/06 | 300 | 303 | 299 | 303 | +1% | 122,700 | 87億6366万 | +3.06% |
| 03/05 | 299 | 300 | 296 | 300 | +0.67% | 36,200 | 86億7690万 | +2.04% |
| 03/04 | 300 | 300 | 296 | 298 | +0.68% | 37,000 | 86億1905万 | +1.36% |
| 03/01 | 296 | 298 | 296 | 296 | 0% | 17,900 | 85億6120万 | +1.02% |
| 02/29 | 298 | 298 | 296 | 296 | 0% | 17,600 | 85億6120万 | +1.02% |
| 02/28 | （IR情報）14:00 組織改編および人事異動に関するお知らせ |
| 02/28 | 295 | 298 | 295 | 296 | +0.34% | 23,600 | 85億6120万 | +1.02% |
| 02/27 | 297 | 297 | 295 | 295 | 0% | 17,600 | 85億3228万 | +0.68% |
| 02/26 | 298 | 298 | 295 | 295 | -0.67% | 24,700 | 85億3228万 | +0.68% |
| 02/22 | （IR情報）14:00 「令和6年能登半島地震」義援金寄付について |
| 02/22 | 298 | 298 | 295 | 297 | +0.34% | 35,400 | 85億9013万 | +1.37% |
| 02/21 | 297 | 297 | 294 | 296 | -0.34% | 34,500 | 85億6120万 | +1.02% |
| 02/20 | 294 | 297 | 293 | 297 | +1.37% | 40,400 | 85億9013万 | +1.71% |
| 02/19 | 291 | 293 | 290 | 293 | +0.69% | 26,400 | 84億7443万 | +0.34% |
| 02/16 | 290 | 291 | 290 | 291 | +0.69% | 10,600 | 84億1659万 | -0.34% |
| 02/15 | 292 | 292 | 289 | 289 | -0.69% | 23,800 | 83億5874万 | -1.03% |
| 02/14 | 291 | 291 | 290 | 291 | 0% | 14,800 | 84億1659万 | -0.34% |
| 02/13 | 292 | 292 | 290 | 291 | +0.34% | 30,900 | 84億1659万 | -0.68% |
| 02/09 | （IR情報）14:00 独立行政法人大学改革支援・学位授与機構が発行する「ソーシャルボンド」への投資について |
| 02/09 | 290 | 292 | 290 | 290 | 0% | 30,200 | 83億8767万 | -1.02% |
| 02/08 | 293 | 293 | 290 | 290 | -1.02% | 33,700 | 83億8767万 | -1.02% |
| 02/07 | 294 | 294 | 291 | 293 | -0.34% | 39,500 | 84億7443万 | +0.34% |
| 02/06 | 292 | 294 | 291 | 294 | +0.68% | 36,200 | 85億336万 | +0.68% |
| 02/05 | 296 | 296 | 292 | 292 | -0.68% | 27,600 | 84億4551万 | 0% |
| 02/02 | 294 | 295 | 292 | 294 | 0% | 35,800 | 85億336万 | +1.03% |
| 02/01 | 293 | 294 | 293 | 294 | +0.34% | 17,900 | 85億336万 | +1.03% |
| 01/31 | 290 | 294 | 290 | 293 | +1.38% | 30,700 | 84億7443万 | +0.69% |
| 01/30 | （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) |
| 01/30 | 299 | 300 | 289 | 289 | -3.02% | 245,700 | 83億5874万 | -0.34% |
| 01/29 | 296 | 299 | 295 | 298 | +1.02% | 47,000 | 86億1905万 | +2.76% |
| 01/26 | 294 | 295 | 293 | 295 | +1.03% | 20,600 | 85億3228万 | +2.08% |
| 01/25 | 294 | 295 | 292 | 292 | -0.68% | 18,400 | 84億4551万 | +1.04% |
| 01/24 | 293 | 295 | 292 | 294 | +0.68% | 34,000 | 85億336万 | +2.08% |
| 01/23 | 293 | 295 | 292 | 292 | -0.34% | 27,300 | 84億4551万 | +1.39% |
| 01/22 | 293 | 294 | 291 | 293 | +0.69% | 33,200 | 84億7443万 | +1.74% |
| 01/19 | 291 | 292 | 291 | 291 | 0% | 22,900 | 84億1659万 | +1.39% |
| 01/18 | 292 | 292 | 291 | 291 | -0.34% | 12,600 | 84億1659万 | +1.39% |
| 01/17 | 291 | 293 | 291 | 292 | +0.34% | 21,900 | 84億4551万 | +1.74% |
| 01/16 | 292 | 293 | 290 | 291 | -0.34% | 21,600 | 84億1659万 | +1.75% |
| 01/15 | 294 | 294 | 292 | 292 | -0.68% | 23,600 | 84億4551万 | +2.1% |
| 01/12 | 292 | 294 | 290 | 294 | 0% | 35,300 | 85億336万 | +2.8% |
| 01/11 | 293 | 294 | 292 | 294 | +0.68% | 25,500 | 85億336万 | +3.16% |
| 01/10 | 293 | 295 | 292 | 292 | -0.34% | 24,700 | 84億4551万 | +2.46% |
| 01/09 | 294 | 294 | 291 | 293 | +0.34% | 34,500 | 84億7443万 | +2.81% |
| 01/05 | 291 | 292 | 290 | 292 | +1.04% | 27,200 | 84億4551万 | +2.82% |
| 01/04 | 289 | 290 | 287 | 289 | +1.05% | 30,300 | 83億5874万 | +1.76% |
| 2023 |
| 12/29 | 285 | 287 | 284 | 286 | +0.35% | 19,800 | 82億7197万 | +0.7% |
| 12/28 | 284 | 285 | 284 | 285 | 0% | 8,400 | 82億4305万 | +0.35% |
| 12/27 | 284 | 285 | 284 | 285 | +0.35% | 15,800 | 82億4305万 | +0.35% |
| 12/26 | 283 | 284 | 282 | 284 | +0.35% | 25,700 | 82億1413万 | +0.35% |
| 12/25 | 285 | 285 | 282 | 283 | -0.35% | 19,900 | 81億8520万 | 0% |
| 12/22 | 284 | 284 | 283 | 284 | +0.35% | 10,700 | 82億1413万 | +0.35% |
| 12/21 | 282 | 283 | 282 | 283 | 0% | 9,000 | 81億8520万 | 0% |
| 12/20 | 282 | 284 | 282 | 283 | +0.71% | 11,900 | 81億8520万 | 0% |
| 12/19 | 283 | 284 | 281 | 281 | -0.35% | 25,000 | 81億2736万 | -0.71% |
| 12/18 | 283 | 284 | 282 | 282 | 0% | 9,000 | 81億5628万 | -0.35% |
| 12/15 | 282 | 284 | 282 | 282 | -0.35% | 10,600 | 81億5628万 | -0.35% |
| 12/14 | 284 | 284 | 281 | 283 | -0.35% | 12,400 | 81億8520万 | 0% |
| 12/13 | 284 | 284 | 281 | 284 | -0.35% | 22,700 | 82億1413万 | +0.35% |
| 12/12 | 285 | 285 | 282 | 285 | 0% | 11,800 | 82億4305万 | +0.71% |
| 12/11 | 282 | 285 | 281 | 285 | +1.06% | 44,200 | 82億4305万 | +0.71% |
| 12/08 | 284 | 285 | 282 | 282 | -1.05% | 23,400 | 81億5628万 | -0.35% |
| 12/07 | 283 | 285 | 283 | 285 | 0% | 18,800 | 82億4305万 | +0.71% |
| 12/06 | 286 | 287 | 284 | 285 | +0.35% | 38,100 | 82億4305万 | +1.06% |
| 12/05 | 285 | 285 | 284 | 284 | -0.35% | 12,900 | 82億1413万 | +0.71% |
| 12/04 | 285 | 285 | 283 | 285 | 0% | 14,600 | 82億4305万 | +1.06% |
| 12/01 | 286 | 286 | 284 | 285 | 0% | 19,500 | 82億4305万 | +1.06% |
| 11/30 | 285 | 285 | 282 | 285 | +0.35% | 18,200 | 82億4305万 | +1.06% |
| 11/29 | （IR情報）14:00 人事異動に関するお知らせ |
| 11/29 | 284 | 284 | 283 | 284 | 0% | 15,000 | 82億1413万 | +0.71% |
