| 2024 |
| 04/24 | 1,792 | 1,795 | 1,780 | 1,788 | +0.17% | 50,600 | 247億9687万 | -0.94% |
| 04/23 | 1,789 | 1,789 | 1,778 | 1,785 | +0.34% | 33,800 | 247億5527万 | -1.11% |
| 04/22 | 1,780 | 1,787 | 1,771 | 1,779 | +0.62% | 45,500 | 246億7206万 | -1.5% |
| 04/19 | 1,782 | 1,782 | 1,758 | 1,768 | -0.67% | 37,300 | 245億1950万 | -2.16% |
| 04/18 | 1,756 | 1,781 | 1,752 | 1,780 | +1.37% | 35,100 | 246億8593万 | -1.55% |
| 04/17 | 1,787 | 1,787 | 1,753 | 1,756 | -1.35% | 56,900 | 243億5308万 | -2.88% |
| 04/16 | 1,800 | 1,800 | 1,779 | 1,780 | -0.73% | 45,600 | 246億8593万 | -1.66% |
| 04/15 | 1,790 | 1,794 | 1,784 | 1,793 | +0.45% | 39,200 | 248億6622万 | -0.88% |
| 04/12 | 1,795 | 1,795 | 1,782 | 1,785 | -0.56% | 72,100 | 247億5527万 | -1.33% |
| 04/11 | 1,805 | 1,805 | 1,789 | 1,795 | -0.55% | 57,000 | 248億9395万 | -0.77% |
| 04/10 | 1,815 | 1,816 | 1,805 | 1,805 | -0.55% | 36,600 | 250億3264万 | -0.33% |
| 04/09 | 1,800 | 1,815 | 1,795 | 1,815 | +0.44% | 33,000 | 251億7132万 | +0.17% |
| 04/08 | 1,817 | 1,820 | 1,794 | 1,807 | +1.01% | 45,000 | 250億6037万 | -0.33% |
| 04/05 | 1,807 | 1,807 | 1,783 | 1,789 | -0.83% | 73,600 | 248億1074万 | -1.49% |
| 04/04 | 1,824 | 1,827 | 1,800 | 1,804 | -0.22% | 52,400 | 250億1877万 | -0.99% |
| 04/03 | 1,830 | 1,830 | 1,804 | 1,808 | -1.31% | 49,200 | 250億7424万 | -0.99% |
| 04/02 | 1,850 | 1,851 | 1,832 | 1,832 | -0.33% | 42,300 | 254億709万 | +0.16% |
| 04/01 | 1,868 | 1,868 | 1,832 | 1,838 | -0.38% | 66,000 | 254億9030万 | +0.27% |
| 03/29 | 1,856 | 1,856 | 1,831 | 1,845 | -0.59% | 48,000 | 255億8738万 | +0.6% |
| 03/28 | 1,880 | 1,905 | 1,848 | 1,856 | 0% | 57,300 | 257億3993万 | +1.09% |
| 03/27 | （IR情報）17:30 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 03/27 | 1,833 | 1,859 | 1,824 | 1,856 | +2.32% | 37,200 | 257億3993万 | +0.98% |
| 03/26 | 1,826 | 1,834 | 1,814 | 1,814 | -0.44% | 31,400 | 251億5745万 | -1.41% |
| 03/25 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.05%） |
| 03/25 | 1,811 | 1,826 | 1,804 | 1,822 | +0.66% | 47,300 | 252億6840万 | -1.19% |
| 03/22 | （IR情報）15:30 支配株主等に関する事項について |
| 03/22 | 1,810 | 1,814 | 1,801 | 1,810 | +0.28% | 22,400 | 251億198万 | -2.11% |
| 03/21 | 1,828 | 1,830 | 1,801 | 1,805 | -0.11% | 38,200 | 250億3264万 | -2.54% |
| 03/19 | 1,805 | 1,810 | 1,796 | 1,807 | +0.17% | 23,500 | 250億6037万 | -2.32% |
| 03/18 | 1,794 | 1,804 | 1,785 | 1,804 | +0.56% | 25,000 | 250億1877万 | -2.33% |
| 03/15 | 1,800 | 1,800 | 1,786 | 1,794 | -0.33% | 12,900 | 248億8008万 | -2.76% |
| 03/14 | 1,800 | 1,804 | 1,783 | 1,800 | +0.5% | 16,600 | 249億6330万 | -2.33% |
| 03/13 | 1,800 | 1,812 | 1,782 | 1,791 | +0.28% | 15,200 | 248億3848万 | -2.72% |
| 03/12 | 1,764 | 1,786 | 1,750 | 1,786 | +1.13% | 52,200 | 247億6914万 | -2.93% |
| 03/11 | 1,780 | 1,785 | 1,746 | 1,766 | -1.51% | 36,500 | 244億9177万 | -3.92% |
| 03/08 | 1,757 | 1,805 | 1,732 | 1,793 | 0% | 73,900 | 248億6622万 | -2.4% |
| 03/07 | 1,827 | 1,827 | 1,766 | 1,793 | -2.29% | 55,100 | 248億6622万 | -2.29% |
| 03/06 | 1,838 | 1,847 | 1,821 | 1,835 | -0.22% | 43,900 | 254億4869万 | +0.05% |
| 03/05 | 1,830 | 1,844 | 1,826 | 1,839 | 0% | 24,500 | 255億417万 | +0.49% |
| 03/04 | 1,881 | 1,881 | 1,839 | 1,839 | -2.23% | 46,500 | 255億417万 | +0.71% |
| 03/01 | 1,930 | 1,932 | 1,874 | 1,881 | -2.64% | 27,600 | 260億8664万 | +3.18% |
| 02/29 | 1,939 | 1,952 | 1,901 | 1,932 | +1.74% | 33,300 | 267億9394万 | +6.33% |
| 02/28 | 1,899 | 1,911 | 1,883 | 1,899 | +0.32% | 22,800 | 263億3628万 | +5.03% |
| 02/27 | 1,925 | 1,925 | 1,878 | 1,893 | -1.56% | 65,900 | 262億5307万 | +5.11% |
| 02/26 | 1,896 | 1,933 | 1,888 | 1,923 | +2.4% | 82,700 | 266億6912万 | +7.31% |
| 02/22 | 1,885 | 1,887 | 1,861 | 1,878 | 0% | 28,100 | 260億4504万 | +5.39% |
| 02/21 | 1,905 | 1,915 | 1,875 | 1,878 | -1.57% | 11,600 | 260億4504万 | +5.8% |
| 02/20 | 1,922 | 1,930 | 1,884 | 1,908 | -0.31% | 17,700 | 264億6109万 | +8.04% |
| 02/19 | 1,920 | 1,920 | 1,899 | 1,914 | -0.26% | 16,200 | 265億4430万 | +8.87% |
| 02/16 | 1,930 | 1,930 | 1,895 | 1,919 | -0.57% | 41,600 | 266億1365万 | +9.78% |
| 02/15 | 1,902 | 1,935 | 1,870 | 1,930 | +1.79% | 58,000 | 267億6620万 | +10.98% |
| 02/14 | （IR情報）12:00 (訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/14 | 1,837 | 1,908 | 1,835 | 1,896 | +7.91% | 114,400 | 262億9467万 | +9.47% |
| 02/13 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 02/13 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/13 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,749 | 1,757 | 1,740 | 1,757 | +1.38% | 16,200 | 243億6695万 | +1.86% |
| 02/09 | 1,745 | 1,757 | 1,728 | 1,733 | -0.86% | 22,600 | 240億3411万 | +0.41% |
| 02/08 | 1,742 | 1,759 | 1,721 | 1,748 | -0.46% | 17,200 | 242億4213万 | +1.33% |
| 02/07 | 1,725 | 1,757 | 1,725 | 1,756 | +0.34% | 13,000 | 243億5308万 | +2.09% |
| 02/06 | 1,749 | 1,761 | 1,741 | 1,750 | +0.06% | 12,700 | 242億6987万 | +2.04% |
| 02/05 | 1,759 | 1,759 | 1,725 | 1,749 | +0.58% | 12,700 | 242億5600万 | +2.22% |
| 02/02 | 1,735 | 1,750 | 1,702 | 1,739 | +0.23% | 15,600 | 241億1732万 | +1.99% |
| 02/01 | 1,751 | 1,773 | 1,732 | 1,735 | -1.03% | 16,100 | 240億6184万 | +2.12% |
| 01/31 | 1,750 | 1,756 | 1,720 | 1,753 | -0.23% | 13,200 | 243億1148万 | +3.36% |
| 01/30 | 1,760 | 1,776 | 1,746 | 1,757 | +0.63% | 14,700 | 243億6695万 | +3.9% |
| 01/29 | 1,739 | 1,750 | 1,736 | 1,746 | +0.4% | 8,400 | 242億1440万 | +3.5% |
| 01/26 | 1,760 | 1,765 | 1,739 | 1,739 | -1.08% | 12,200 | 241億1732万 | +3.39% |
| 01/25 | 1,750 | 1,761 | 1,736 | 1,758 | +1.68% | 19,700 | 243億8082万 | +4.71% |
| 01/24 | 1,722 | 1,756 | 1,720 | 1,729 | +0.41% | 22,800 | 239億7863万 | +3.22% |
| 01/23 | 1,714 | 1,736 | 1,711 | 1,722 | +0.47% | 18,400 | 238億8155万 | +2.99% |
| 01/22 | 1,676 | 1,717 | 1,676 | 1,714 | +2.27% | 21,400 | 237億7060万 | +2.7% |
| 01/19 | 1,673 | 1,690 | 1,666 | 1,676 | 0% | 12,100 | 232億4360万 | +0.6% |
| 01/18 | 1,684 | 1,687 | 1,665 | 1,676 | -0.48% | 13,100 | 232億4360万 | +0.66% |
| 01/17 | （5%ルール）SMBC日興証券（0.32%）三井住友銀行（1.73%）三井住友DSアセットマネジメント（2.07%） |
| 01/17 | 1,660 | 1,710 | 1,660 | 1,684 | +1.45% | 18,800 | 233億5455万 | +1.26% |
| 01/16 | 1,700 | 1,700 | 1,660 | 1,660 | -2.35% | 11,900 | 230億2171万 | -0.06% |
| 01/15 | 1,696 | 1,713 | 1,665 | 1,700 | +1.07% | 21,300 | 235億7645万 | +2.35% |
| 01/12 | 1,690 | 1,708 | 1,665 | 1,682 | -0.36% | 24,700 | 233億2681万 | +1.39% |
| 01/11 | 1,745 | 1,750 | 1,686 | 1,688 | -3.27% | 23,000 | 234億1002万 | +1.75% |
| 01/10 | 1,745 | 1,748 | 1,722 | 1,745 | +0.46% | 24,400 | 242億53万 | +5.18% |
| 01/09 | 1,763 | 1,763 | 1,728 | 1,737 | -1.47% | 23,400 | 240億8958万 | +4.83% |
| 01/05 | 1,738 | 1,780 | 1,730 | 1,763 | +2.86% | 51,600 | 244億5016万 | +6.59% |
| 01/04 | 1,645 | 1,719 | 1,645 | 1,714 | +4.96% | 50,800 | 237億7060万 | +3.82% |
| 2023 |
| 12/29 | 1,626 | 1,652 | 1,626 | 1,633 | +0.49% | 15,600 | 226億4726万 | -0.97% |
| 12/28 | 1,604 | 1,628 | 1,588 | 1,625 | -0.91% | 22,900 | 225億3631万 | -1.57% |
| 12/27 | 1,612 | 1,640 | 1,612 | 1,640 | +2.24% | 34,700 | 227億4434万 | -0.79% |
| 12/26 | 1,620 | 1,637 | 1,598 | 1,604 | -0.06% | 42,200 | 222億4507万 | -3.02% |
| 12/25 | 1,661 | 1,661 | 1,597 | 1,605 | -2.31% | 61,700 | 222億5894万 | -3.14% |
| 12/22 | 1,641 | 1,655 | 1,637 | 1,643 | +0.18% | 37,700 | 227億8594万 | -0.96% |
| 12/21 | 1,638 | 1,652 | 1,628 | 1,640 | -0.43% | 19,400 | 227億4434万 | -1.2% |
| 12/20 | 1,645 | 1,665 | 1,633 | 1,647 | +0.61% | 31,800 | 228億4141万 | -0.96% |
| 12/19 | 1,661 | 1,661 | 1,616 | 1,637 | -1.62% | 26,500 | 227億273万 | -1.8% |
| 12/18 | 1,655 | 1,664 | 1,638 | 1,664 | +0.3% | 16,800 | 230億7718万 | -0.48% |
| 12/15 | 1,650 | 1,660 | 1,645 | 1,659 | +1.41% | 17,600 | 230億784万 | -1.01% |
| 12/14 | 1,655 | 1,656 | 1,632 | 1,636 | -0.79% | 18,800 | 226億8886万 | -2.62% |
| 12/13 | 1,658 | 1,662 | 1,649 | 1,649 | +0.12% | 12,500 | 228億6915万 | -2.08% |
| 12/12 | 1,647 | 1,667 | 1,640 | 1,647 | 0% | 11,500 | 228億4141万 | -2.54% |
| 12/11 | 1,626 | 1,648 | 1,626 | 1,647 | +0.86% | 23,200 | 228億4141万 | -2.89% |
| 12/08 | （5%ルール）山中康利（0%） |
| 12/08 | （IR情報）16:50 (開示事項の経過)主要株主である筆頭株主の異動に関するお知らせ |
| 12/08 | 1,635 | 1,656 | 1,620 | 1,633 | -0.18% | 36,700 | 226億4726万 | -4.11% |
| 12/07 | 1,653 | 1,670 | 1,636 | 1,636 | -1.03% | 13,700 | 226億8886万 | -4.22% |
| 12/06 | 1,644 | 1,664 | 1,638 | 1,653 | +0.49% | 17,000 | 229億2463万 | -3.56% |
| 12/05 | 1,689 | 1,696 | 1,645 | 1,645 | -3.01% | 20,600 | 228億1368万 | -4.14% |
| 12/04 | 1,686 | 1,702 | 1,682 | 1,696 | +0.77% | 16,900 | 235億2097万 | -1.34% |
| 12/01 | 1,684 | 1,688 | 1,669 | 1,683 | 0% | 17,300 | 233億4068万 | -2.09% |
| 11/30 | 1,674 | 1,683 | 1,653 | 1,683 | +0.54% | 23,600 | 233億4068万 | -2.15% |
| 11/29 | 1,674 | 1,680 | 1,664 | 1,674 | 0% | 17,800 | 232億1586万 | -2.73% |
| 11/28 | 1,681 | 1,685 | 1,671 | 1,674 | -0.42% | 19,400 | 232億1586万 | -2.79% |
