| 2024 |
| 04/22 | 810 | 814 | 809 | 812 | +0.62% | 83,100 | 465億2870万 | -3.68% |
| 04/19 | 814 | 816 | 796 | 807 | -1.1% | 371,500 | 462億4220万 | -4.38% |
| 04/18 | 811 | 818 | 809 | 816 | +0.99% | 185,100 | 467億5791万 | -3.43% |
| 04/17 | 826 | 826 | 807 | 808 | -1.94% | 229,900 | 462億9950万 | -4.49% |
| 04/16 | 835 | 835 | 824 | 824 | -1.67% | 281,200 | 472億1632万 | -2.72% |
| 04/15 | 836 | 840 | 835 | 838 | -0.24% | 49,100 | 480億1854万 | -1.18% |
| 04/12 | 838 | 845 | 835 | 840 | +0.36% | 76,300 | 481億3314万 | -0.94% |
| 04/11 | 838 | 838 | 832 | 837 | -0.71% | 56,500 | 479億6124万 | -1.3% |
| 04/10 | 841 | 847 | 841 | 843 | +0.36% | 61,000 | 483億505万 | -0.59% |
| 04/09 | 842 | 844 | 835 | 840 | -0.24% | 77,000 | 481億3314万 | -0.94% |
| 04/08 | 843 | 844 | 836 | 842 | +0.48% | 87,800 | 482億4774万 | -0.71% |
| 04/05 | 830 | 838 | 827 | 838 | +0.6% | 88,700 | 480億1854万 | -1.18% |
| 04/04 | 835 | 836 | 830 | 833 | -0.12% | 73,700 | 477億3203万 | -1.88% |
| 04/03 | 830 | 834 | 827 | 834 | +0.24% | 89,900 | 477億8933万 | -1.88% |
| 04/02 | 842 | 842 | 830 | 832 | -0.95% | 116,900 | 476億7473万 | -2.12% |
| 04/01 | 849 | 849 | 840 | 840 | -1.06% | 78,200 | 481億3314万 | -1.29% |
| 03/29 | 851 | 855 | 846 | 849 | -0.24% | 94,800 | 486億4885万 | -0.35% |
| 03/28 | 870 | 870 | 851 | 851 | -2.74% | 115,000 | 487億6346万 | -0.12% |
| 03/27 | （IR情報）16:30 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 03/27 | 874 | 879 | 868 | 875 | -0.11% | 135,900 | 501億3869万 | +2.7% |
| 03/26 | 870 | 876 | 870 | 876 | +0.46% | 53,100 | 501億9599万 | +2.94% |
| 03/25 | （IR情報）16:00 投資有価証券の売却に関するお知らせ |
| 03/25 | 875 | 884 | 869 | 872 | +0.23% | 120,400 | 499億6679万 | +2.59% |
| 03/22 | 874 | 874 | 864 | 870 | -0.23% | 85,900 | 498億5218万 | +2.47% |
| 03/21 | 868 | 877 | 868 | 872 | +1.04% | 172,300 | 499億6679万 | +2.83% |
| 03/19 | 858 | 864 | 851 | 863 | +0.47% | 98,000 | 494億5107万 | +1.89% |
| 03/18 | 848 | 859 | 848 | 859 | +1.66% | 130,800 | 492億2187万 | +1.54% |
| 03/15 | 842 | 846 | 841 | 845 | +0.6% | 76,400 | 484億1965万 | -0.12% |
| 03/14 | 837 | 845 | 834 | 840 | +0.72% | 96,200 | 481億3314万 | -0.83% |
| 03/13 | （IR情報）16:05 連結子会社(株式会社Will Smart)の上場承認及び株式売却に伴う子会社の異動に関するお知らせ |
| 03/13 | 838 | 838 | 830 | 834 | -0.36% | 110,000 | 477億8933万 | -1.53% |
| 03/12 | 833 | 837 | 815 | 837 | +0.24% | 194,400 | 479億6124万 | -1.3% |
| 03/11 | 834 | 838 | 826 | 835 | -0.24% | 211,800 | 478億4663万 | -1.65% |
| 03/08 | 835 | 841 | 829 | 837 | -0.48% | 152,000 | 479億6124万 | -1.65% |
| 03/07 | 845 | 845 | 837 | 841 | 0% | 117,700 | 481億9044万 | -1.41% |
| 03/06 | 836 | 844 | 832 | 841 | +0.48% | 96,500 | 481億9044万 | -1.64% |
| 03/05 | 842 | 842 | 832 | 837 | -0.71% | 113,800 | 479億6124万 | -2.22% |
| 03/04 | 849 | 849 | 840 | 843 | -0.59% | 197,300 | 483億505万 | -1.75% |
| 03/01 | 850 | 852 | 845 | 848 | -0.35% | 55,400 | 485億9155万 | -1.28% |
| 02/29 | 856 | 856 | 846 | 851 | -0.82% | 87,600 | 487億6346万 | -1.05% |
| 02/28 | 857 | 859 | 853 | 858 | +0.35% | 64,100 | 491億6457万 | -0.46% |
| 02/27 | 857 | 858 | 851 | 855 | +0.12% | 59,000 | 489億9266万 | -0.93% |
| 02/26 | （IR情報）16:00 株主優待制度の一部変更に関するお知らせ |
| 02/26 | 853 | 858 | 850 | 854 | +0.83% | 82,800 | 489億3536万 | -1.16% |
| 02/22 | 855 | 855 | 843 | 847 | -0.24% | 111,500 | 485億3425万 | -2.08% |
| 02/21 | 852 | 854 | 845 | 849 | -0.24% | 68,500 | 486億4885万 | -1.96% |
| 02/20 | 859 | 861 | 851 | 851 | -0.82% | 51,800 | 487億6346万 | -1.96% |
| 02/19 | 848 | 858 | 848 | 858 | +0.82% | 45,300 | 491億6457万 | -1.27% |
| 02/16 | 846 | 855 | 845 | 851 | +0.83% | 75,800 | 487億6346万 | -2.18% |
| 02/15 | 851 | 851 | 835 | 844 | -0.59% | 201,400 | 483億6235万 | -3.21% |
| 02/14 | 851 | 851 | 845 | 849 | -0.24% | 134,500 | 486億4885万 | -2.86% |
| 02/13 | 851 | 854 | 848 | 851 | +0.47% | 100,600 | 487億6346万 | -2.85% |
| 02/09 | 852 | 854 | 847 | 847 | -0.7% | 69,900 | 485億3425万 | -3.42% |
| 02/08 | 855 | 857 | 847 | 853 | -0.12% | 85,300 | 488億7806万 | -2.96% |
| 02/07 | 854 | 855 | 846 | 854 | -0.12% | 90,600 | 489億3536万 | -2.95% |
| 02/06 | 863 | 863 | 853 | 855 | -0.93% | 94,800 | 489億9266万 | -2.84% |
| 02/05 | 865 | 868 | 859 | 863 | -0.23% | 93,500 | 494億5107万 | -2.04% |
| 02/02 | 868 | 875 | 863 | 865 | -0.46% | 66,800 | 495億6568万 | -1.82% |
| 02/01 | 886 | 886 | 861 | 869 | -2.36% | 113,100 | 497億9488万 | -1.36% |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 881 | 890 | 881 | 890 | +1.02% | 68,000 | 509億9821万 | +1.14% |
| 01/30 | 886 | 892 | 880 | 881 | -0.56% | 88,300 | 504億8250万 | +0.23% |
| 01/29 | 882 | 887 | 882 | 886 | +0.57% | 60,700 | 507億6900万 | +0.91% |
| 01/26 | 880 | 886 | 874 | 881 | +0.46% | 55,600 | 504億8250万 | +0.46% |
| 01/25 | 877 | 880 | 873 | 877 | +0.46% | 64,300 | 502億5329万 | +0.11% |
| 01/24 | 876 | 878 | 871 | 873 | -0.57% | 57,400 | 500億2409万 | -0.23% |
| 01/23 | 888 | 889 | 877 | 878 | -0.9% | 54,400 | 503億1059万 | +0.46% |
| 01/22 | 880 | 888 | 880 | 886 | +0.68% | 49,100 | 507億6900万 | +1.37% |
| 01/19 | 881 | 881 | 875 | 880 | -0.11% | 50,100 | 504億2520万 | +0.8% |
| 01/18 | 885 | 885 | 881 | 881 | -0.45% | 32,300 | 504億8250万 | +0.92% |
| 01/17 | 883 | 894 | 883 | 885 | +0.45% | 61,300 | 507億1170万 | +1.37% |
| 01/16 | 890 | 892 | 881 | 881 | -1.12% | 47,400 | 504億8250万 | +1.03% |
| 01/15 | 890 | 895 | 887 | 891 | +0.22% | 38,900 | 510億5551万 | +2.06% |
| 01/12 | 893 | 897 | 884 | 889 | -0.45% | 63,300 | 509億4091万 | +1.95% |
| 01/11 | 899 | 899 | 892 | 893 | 0% | 56,700 | 511億7011万 | +2.29% |
| 01/10 | 898 | 898 | 888 | 893 | 0% | 67,900 | 511億7011万 | +2.29% |
| 01/09 | 893 | 901 | 890 | 893 | +0.68% | 84,400 | 511億7011万 | +2.29% |
| 01/05 | 885 | 890 | 882 | 887 | +0.34% | 63,300 | 508億2631万 | +1.6% |
| 01/04 | 874 | 884 | 867 | 884 | +1.14% | 77,600 | 506億5440万 | +1.26% |
| 2023 |
| 12/29 | 865 | 874 | 865 | 874 | +0.58% | 66,200 | 500億8139万 | +0.23% |
| 12/28 | 869 | 869 | 864 | 869 | -0.23% | 47,400 | 497億9488万 | -0.46% |
| 12/27 | 861 | 873 | 861 | 871 | +1.04% | 105,900 | 499億948万 | -0.23% |
| 12/26 | 860 | 862 | 855 | 862 | +0.23% | 73,900 | 493億9377万 | -1.26% |
| 12/25 | 869 | 869 | 856 | 860 | -0.35% | 100,000 | 492億7917万 | -1.6% |
| 12/22 | 854 | 864 | 851 | 863 | +1.65% | 103,600 | 494億5107万 | -1.37% |
| 12/21 | 851 | 851 | 846 | 849 | -0.82% | 81,900 | 486億4885万 | -3.08% |
| 12/20 | 857 | 864 | 856 | 856 | -0.35% | 69,900 | 490億4996万 | -2.39% |
| 12/19 | 858 | 859 | 848 | 859 | +0.47% | 161,500 | 492億2187万 | -2.16% |
| 12/18 | 851 | 856 | 839 | 855 | -0.35% | 142,500 | 489億9266万 | -2.73% |
| 12/15 | 861 | 865 | 856 | 858 | -0.58% | 149,100 | 491億6457万 | -2.61% |
| 12/14 | 870 | 873 | 858 | 863 | -1.03% | 285,400 | 494億5107万 | -2.15% |
| 12/13 | 870 | 877 | 869 | 872 | +0.35% | 54,100 | 499億6679万 | -1.25% |
| 12/12 | 874 | 875 | 866 | 869 | -0.57% | 92,700 | 497億9488万 | -1.7% |
| 12/11 | 868 | 874 | 864 | 874 | +0.69% | 78,700 | 500億8139万 | -1.35% |
| 12/08 | 875 | 879 | 868 | 868 | -0.8% | 146,800 | 497億3758万 | -2.25% |
| 12/07 | 888 | 890 | 875 | 875 | -1.69% | 55,200 | 501億3869万 | -1.69% |
| 12/06 | 883 | 893 | 881 | 890 | +0.91% | 54,200 | 509億9821万 | 0% |
| 12/05 | 894 | 897 | 881 | 882 | -1.56% | 101,700 | 505億3980万 | -0.9% |
| 12/04 | 891 | 897 | 883 | 896 | -0.22% | 98,100 | 513億4202万 | +0.56% |
| 12/01 | 899 | 908 | 895 | 898 | +0.45% | 84,000 | 514億5662万 | +0.67% |
| 11/30 | 889 | 900 | 888 | 894 | +0.22% | 87,100 | 512億2742万 | +0.22% |
| 11/29 | 881 | 892 | 880 | 892 | +1.25% | 80,600 | 511億1281万 | -0.22% |
| 11/28 | 879 | 883 | 869 | 881 | -0.11% | 96,700 | 504億8250万 | -1.56% |
| 11/27 | 881 | 887 | 878 | 882 | +0.34% | 74,400 | 505億3980万 | -1.67% |
| 11/24 | 875 | 884 | 875 | 879 | 0% | 57,600 | 503億6789万 | -2.12% |
