| 2023 |
| 03/27 | 3,035 | 3,060 | 3,030 | 3,045 | +0.83% | 77,600 | 1636億8641万 | -2.47% |
| 03/24 | 3,045 | 3,045 | 3,000 | 3,020 | -0.98% | 92,000 | 1623億4251万 | -3.39% |
| 03/23 | 3,045 | 3,050 | 3,020 | 3,050 | +0.16% | 57,600 | 1639億5519万 | -2.59% |
| 03/22 | 3,045 | 3,045 | 3,020 | 3,045 | +1.33% | 80,500 | 1636億8641万 | -2.87% |
| 03/20 | 2,992 | 3,030 | 2,984 | 3,005 | +1.9% | 131,100 | 1615億3617万 | -4.24% |
| 03/17 | 3,050 | 3,065 | 2,949 | 2,949 | -2.51% | 582,900 | 1585億2585万 | -6.23% |
| 03/16 | 3,045 | 3,055 | 3,015 | 3,025 | -1.47% | 108,600 | 1626億1129万 | -4.06% |
| 03/15 | 3,065 | 3,095 | 3,050 | 3,070 | +0.66% | 79,200 | 1650億3030万 | -2.76% |
| 03/14 | 3,085 | 3,085 | 3,040 | 3,050 | -2.24% | 102,700 | 1639億5519万 | -3.45% |
| 03/13 | 3,110 | 3,120 | 3,080 | 3,120 | -0.79% | 73,300 | 1677億1809万 | -1.36% |
| 03/10 | 3,185 | 3,190 | 3,140 | 3,145 | -1.41% | 92,900 | 1690億6199万 | -0.57% |
| 03/09 | 3,175 | 3,205 | 3,175 | 3,190 | +0.63% | 38,600 | 1714億8100万 | +0.82% |
| 03/08 | 3,170 | 3,185 | 3,165 | 3,170 | -0.31% | 46,200 | 1704億588万 | +0.25% |
| 03/07 | 3,190 | 3,190 | 3,170 | 3,180 | -0.16% | 42,200 | 1709億4344万 | +0.6% |
| 03/06 | 3,180 | 3,185 | 3,155 | 3,185 | 0% | 61,700 | 1712億1222万 | +0.98% |
| 03/03 | 3,190 | 3,215 | 3,175 | 3,185 | 0% | 86,400 | 1712億1222万 | +1.24% |
| 03/02 | 3,200 | 3,215 | 3,165 | 3,185 | -1.09% | 68,700 | 1712億1222万 | +1.5% |
| 03/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 3,215 | 3,240 | 3,190 | 3,220 | +0.63% | 66,200 | 1730億9367万 | +2.84% |
| 02/28 | 3,190 | 3,205 | 3,175 | 3,200 | +0.47% | 80,600 | 1720億1856万 | +2.5% |
| 02/27 | 3,190 | 3,215 | 3,165 | 3,185 | -0.31% | 81,200 | 1712億1222万 | +2.31% |
| 02/24 | 3,150 | 3,200 | 3,150 | 3,195 | +1.59% | 50,300 | 1717億4978万 | +2.96% |
| 02/22 | 3,150 | 3,190 | 3,135 | 3,145 | -0.16% | 80,200 | 1690億6199万 | +1.65% |
| 02/21 | 3,175 | 3,185 | 3,135 | 3,150 | -1.56% | 88,300 | 1693億3077万 | +2.11% |
| 02/20 | 3,135 | 3,200 | 3,130 | 3,200 | +1.75% | 105,300 | 1720億1856万 | +4.07% |
| 02/17 | 3,145 | 3,165 | 3,135 | 3,145 | +0.32% | 61,100 | 1690億6199万 | +2.68% |
| 02/16 | 3,160 | 3,170 | 3,115 | 3,135 | -0.63% | 69,700 | 1685億2443万 | +2.62% |
| 02/15 | 3,140 | 3,160 | 3,130 | 3,155 | +0.48% | 79,200 | 1695億9954万 | +3.54% |
| 02/14 | 3,135 | 3,140 | 3,090 | 3,140 | +0.32% | 60,600 | 1687億9321万 | +3.32% |
| 02/13 | 3,155 | 3,155 | 3,120 | 3,130 | -0.95% | 52,600 | 1682億5565万 | +3.27% |
| 02/10 | 3,165 | 3,165 | 3,135 | 3,160 | +0.16% | 34,400 | 1698億6832万 | +4.53% |
| 02/09 | 3,130 | 3,165 | 3,120 | 3,155 | +0.8% | 49,500 | 1695億9954万 | +4.71% |
| 02/08 | 3,120 | 3,140 | 3,110 | 3,130 | 0% | 35,100 | 1682億5565万 | +4.16% |
| 02/07 | 3,135 | 3,140 | 3,115 | 3,130 | -0.16% | 46,000 | 1682億5565万 | +4.47% |
| 02/06 | 3,125 | 3,150 | 3,110 | 3,135 | +0.16% | 38,500 | 1685億2443万 | +4.92% |
| 02/03 | 3,165 | 3,165 | 3,115 | 3,130 | -1.11% | 59,800 | 1682億5565万 | +5.07% |
| 02/02 | 3,140 | 3,195 | 3,135 | 3,165 | +0.96% | 72,000 | 1701億3710万 | +6.49% |
| 02/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 3,145 | 3,160 | 3,120 | 3,135 | -0.32% | 69,900 | 1685億2443万 | +5.84% |
| 01/31 | 3,045 | 3,155 | 3,035 | 3,145 | +4.14% | 135,900 | 1690億6199万 | +6.47% |
| 01/30 | 15:00 株主総会資料の電子提供制度にかかる当社の対応について |
| 01/30 | 15:00 自己株式取得に係る事項の一部変更に関するお知らせ |
| 01/30 | 15:00 2023年3月期第3四半期決算資料 |
| 01/30 | 15:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,985 | 3,030 | 2,975 | 3,020 | +1.17% | 70,300 | 1623億4251万 | +2.48% |
| 01/27 | 2,987 | 2,998 | 2,970 | 2,985 | -0.07% | 30,300 | 1604億6106万 | +1.53% |
| 01/26 | 3,000 | 3,000 | 2,964 | 2,987 | -0.6% | 64,200 | 1605億6857万 | +1.77% |
| 01/25 | 3,015 | 3,020 | 2,995 | 3,005 | +0.2% | 48,400 | 1615億3617万 | +2.56% |
| 01/24 | 2,980 | 3,010 | 2,977 | 2,999 | +1.32% | 78,100 | 1612億1364万 | +2.6% |
| 01/23 | 2,948 | 2,978 | 2,948 | 2,960 | +0.41% | 66,100 | 1591億1716万 | +1.47% |
| 01/20 | 2,960 | 2,976 | 2,935 | 2,948 | -0.34% | 52,100 | 1584億7209万 | +1.24% |
| 01/19 | 2,944 | 2,969 | 2,931 | 2,958 | +1.27% | 80,400 | 1590億965万 | +1.79% |
| 01/18 | 2,907 | 2,932 | 2,884 | 2,921 | +0.48% | 58,800 | 1570億2069万 | +0.72% |
| 01/17 | 2,914 | 2,915 | 2,879 | 2,907 | +0.07% | 71,300 | 1562億6811万 | +0.41% |
| 01/16 | 2,934 | 2,949 | 2,905 | 2,905 | -0.99% | 47,500 | 1561億6059万 | +0.55% |
| 01/13 | 2,949 | 2,957 | 2,923 | 2,934 | -0.44% | 56,200 | 1577億1951万 | +1.73% |
| 01/12 | 2,943 | 2,960 | 2,931 | 2,947 | +0.14% | 47,400 | 1584億1834万 | +2.43% |
| 01/11 | 2,955 | 2,978 | 2,943 | 2,943 | -0.07% | 61,300 | 1582億331万 | +2.54% |
| 01/10 | 2,970 | 2,995 | 2,937 | 2,945 | +0.75% | 96,600 | 1583億1083万 | +2.94% |
| 01/06 | 2,930 | 2,955 | 2,923 | 2,923 | 0% | 65,000 | 1571億2820万 | +2.45% |
| 01/05 | 2,980 | 2,980 | 2,916 | 2,923 | -0.81% | 71,500 | 1571億2820万 | +2.71% |
| 01/04 | 15:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 2,929 | 2,973 | 2,920 | 2,947 | +1.41% | 103,800 | 1584億1834万 | +3.77% |
| 2022 |
| 12/30 | 2,901 | 2,928 | 2,892 | 2,906 | -0.58% | 69,800 | 1562億1435万 | +2.54% |
| 12/29 | 2,920 | 2,928 | 2,892 | 2,923 | +0.1% | 58,800 | 1571億2820万 | +3.32% |
| 12/28 | 2,950 | 2,950 | 2,901 | 2,920 | -1.08% | 46,900 | 1569億6693万 | +3.47% |
| 12/27 | 2,911 | 2,969 | 2,911 | 2,952 | +1.79% | 50,400 | 1586億8712万 | +4.83% |
| 12/26 | 2,949 | 2,959 | 2,892 | 2,900 | -1.83% | 70,300 | 1558億9182万 | +3.24% |
| 12/23 | 2,964 | 2,984 | 2,939 | 2,954 | -0.24% | 82,400 | 1587億9463万 | +5.39% |
| 12/22 | 2,884 | 2,965 | 2,883 | 2,961 | +3.79% | 113,800 | 1591億7092万 | +5.94% |
| 12/21 | 2,855 | 2,870 | 2,845 | 2,853 | +0.14% | 57,100 | 1533億6529万 | +2.4% |
| 12/20 | 2,877 | 2,877 | 2,837 | 2,849 | -0.97% | 89,200 | 1531億5027万 | +2.45% |
| 12/19 | 2,828 | 2,878 | 2,828 | 2,877 | +1.84% | 62,000 | 1546億5543万 | +3.56% |
| 12/16 | 2,838 | 2,838 | 2,815 | 2,825 | -0.46% | 49,500 | 1518億6013万 | +1.8% |
| 12/15 | 2,829 | 2,846 | 2,827 | 2,838 | +0.32% | 21,200 | 1525億5896万 | +2.31% |
| 12/14 | 2,806 | 2,835 | 2,806 | 2,829 | +0.82% | 30,200 | 1520億7515万 | +2.02% |
| 12/13 | 2,820 | 2,825 | 2,795 | 2,806 | -0.25% | 35,500 | 1508億3877万 | +1.23% |
| 12/12 | 2,798 | 2,813 | 2,795 | 2,813 | +0.9% | 34,300 | 1512億1506万 | +1.52% |
| 12/09 | 2,797 | 2,797 | 2,765 | 2,788 | +0.87% | 37,000 | 1498億7117万 | +0.61% |
| 12/08 | 2,765 | 2,765 | 2,732 | 2,764 | -0.68% | 49,200 | 1485億8103万 | -0.25% |
| 12/07 | 2,755 | 2,784 | 2,745 | 2,783 | +0.91% | 58,200 | 1496億239万 | +0.29% |
| 12/06 | 2,749 | 2,767 | 2,741 | 2,758 | -0.11% | 43,700 | 1482億5849万 | -0.65% |
| 12/05 | 2,730 | 2,770 | 2,716 | 2,761 | +1.02% | 80,300 | 1484億1976万 | -0.5% |
| 12/02 | 2,735 | 2,737 | 2,715 | 2,733 | -0.15% | 33,700 | 1469億1460万 | -1.44% |
| 12/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 2,755 | 2,760 | 2,722 | 2,737 | -0.65% | 78,300 | 1471億2962万 | -1.33% |
| 11/30 | 2,761 | 2,772 | 2,752 | 2,755 | -0.65% | 60,500 | 1480億9722万 | -0.61% |
| 11/29 | 2,780 | 2,786 | 2,769 | 2,773 | -0.4% | 17,000 | 1490億6483万 | +0.14% |
| 11/28 | 2,799 | 2,823 | 2,773 | 2,784 | -0.22% | 48,300 | 1496億5614万 | +0.61% |
| 11/25 | 2,797 | 2,797 | 2,775 | 2,790 | +1.12% | 35,900 | 1499億7868万 | +0.98% |
| 11/24 | 2,779 | 2,786 | 2,756 | 2,759 | -0.22% | 57,200 | 1483億1225万 | -0.04% |
| 11/22 | 2,775 | 2,775 | 2,750 | 2,765 | +0.14% | 48,800 | 1486億3478万 | +0.29% |
| 11/21 | 2,775 | 2,780 | 2,744 | 2,761 | +0.04% | 46,300 | 1484億1976万 | +0.29% |
| 11/18 | 2,755 | 2,774 | 2,755 | 2,760 | +0.44% | 22,900 | 1483億6600万 | +0.4% |
| 11/17 | 2,740 | 2,768 | 2,730 | 2,748 | +0.4% | 28,500 | 1477億2093万 | +0.15% |
| 11/16 | 2,735 | 2,751 | 2,725 | 2,737 | +0.15% | 36,500 | 1471億2962万 | -0.11% |
| 11/15 | 2,770 | 2,776 | 2,716 | 2,733 | -1.34% | 47,300 | 1469億1460万 | -0.07% |
| 11/14 | 2,809 | 2,809 | 2,752 | 2,770 | -1.11% | 60,700 | 1489億356万 | +1.43% |
| 11/11 | 2,830 | 2,830 | 2,800 | 2,801 | -0.07% | 65,200 | 1505億6999万 | +2.75% |
| 11/10 | 2,811 | 2,837 | 2,803 | 2,803 | -0.28% | 35,600 | 1506億7750万 | +3.09% |
| 11/09 | 2,810 | 2,818 | 2,797 | 2,811 | +0.36% | 45,200 | 1511億755万 | +3.69% |
| 11/08 | 2,822 | 2,832 | 2,801 | 2,801 | +0.86% | 50,000 | 1505億6999万 | +3.63% |
| 11/07 | 2,818 | 2,830 | 2,777 | 2,777 | -1.45% | 85,000 | 1492億7985万 | +3.12% |
| 11/04 | 2,819 | 2,850 | 2,800 | 2,818 | +0.54% | 94,600 | 1514億8384万 | +4.99% |
| 11/02 | 2,834 | 2,834 | 2,792 | 2,803 | -1.82% | 136,000 | 1506億7750万 | +4.86% |
| 11/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 11/01 | 2,821 | 2,898 | 2,821 | 2,855 | +1.49% | 102,200 | 1534億7280万 | +7.21% |
| 10/31 | 2,710 | 2,821 | 2,701 | 2,813 | +3.61% | 153,200 | 1512億1506万 | +6.03% |
| 10/28 | 15:00 2023年3月期第2四半期決算資料 |
| 10/28 | 15:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/28 | 15:00 中期経営計画の策定に関するお知らせ |
| 10/28 | 2,715 | 2,741 | 2,710 | 2,715 | -0.66% | 47,400 | 1459億4699万 | +2.69% |
