| 2024 |
| 04/24 | 4,375 | 4,390 | 4,335 | 4,380 | -0.11% | 81,700 | 1259億9006万 | -0.07% |
| 04/23 | 4,320 | 4,385 | 4,320 | 4,385 | +1.5% | 106,900 | 1261億3388万 | +0.02% |
| 04/22 | 4,310 | 4,340 | 4,290 | 4,320 | +1.17% | 93,000 | 1242億6416万 | -1.48% |
| 04/19 | 4,360 | 4,365 | 4,195 | 4,270 | -2.06% | 152,000 | 1228億2592万 | -2.71% |
| 04/18 | 4,215 | 4,360 | 4,205 | 4,360 | +3.93% | 172,700 | 1254億1476万 | -0.75% |
| 04/17 | 4,260 | 4,265 | 4,190 | 4,195 | -2.21% | 110,800 | 1206億6856万 | -4.44% |
| 04/16 | 4,340 | 4,345 | 4,275 | 4,290 | -1.38% | 78,600 | 1234億122万 | -2.41% |
| 04/15 | 4,355 | 4,370 | 4,340 | 4,350 | -1.25% | 55,400 | 1251億2711万 | -1.05% |
| 04/12 | 4,380 | 4,445 | 4,380 | 4,405 | +0.69% | 99,200 | 1267億918万 | +0.25% |
| 04/11 | 4,400 | 4,400 | 4,355 | 4,375 | -0.57% | 85,600 | 1258億4623万 | -0.3% |
| 04/10 | 4,395 | 4,425 | 4,380 | 4,400 | +0.46% | 108,800 | 1265億6535万 | +0.48% |
| 04/09 | 4,385 | 4,395 | 4,330 | 4,380 | 0% | 77,800 | 1259億9006万 | +0.32% |
| 04/08 | 4,420 | 4,430 | 4,365 | 4,380 | -0.11% | 94,000 | 1259億9006万 | +0.55% |
| 04/05 | 15:00 自己株式の取得状況に関するお知らせ |
| 04/05 | 4,375 | 4,405 | 4,360 | 4,385 | +0.46% | 99,800 | 1261億3388万 | +0.8% |
| 04/04 | 4,310 | 4,400 | 4,290 | 4,365 | +1.75% | 159,300 | 1255億5858万 | +0.48% |
| 04/03 | 4,290 | 4,340 | 4,280 | 4,290 | -0.46% | 113,100 | 1234億122万 | -1.13% |
| 04/02 | 4,420 | 4,420 | 4,310 | 4,310 | -2.93% | 113,100 | 1239億7652万 | -0.62% |
| 04/01 | 4,480 | 4,510 | 4,410 | 4,440 | -0.56% | 117,400 | 1277億1595万 | +2.45% |
| 03/29 | 4,470 | 4,480 | 4,440 | 4,465 | -0.11% | 65,700 | 1284億3507万 | +3.21% |
| 03/28 | 18:30 人事異動に関するお知らせ |
| 03/28 | 15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/28 | 4,515 | 4,535 | 4,445 | 4,470 | -1.43% | 70,000 | 1285億7889万 | +3.64% |
| 03/27 | 4,505 | 4,560 | 4,505 | 4,535 | +1.23% | 142,400 | 1304億4861万 | +5.42% |
| 03/26 | 4,445 | 4,530 | 4,415 | 4,480 | +1.59% | 128,400 | 1288億6654万 | +4.38% |
| 03/25 | 4,475 | 4,485 | 4,410 | 4,410 | -1.45% | 80,900 | 1268億5300万 | +2.99% |
| 03/22 | 4,460 | 4,480 | 4,435 | 4,475 | +0.56% | 77,800 | 1287億2272万 | +4.68% |
| 03/21 | 4,410 | 4,480 | 4,410 | 4,450 | +0.91% | 84,100 | 1280億360万 | +4.09% |
| 03/19 | 4,415 | 4,435 | 4,375 | 4,410 | +0.11% | 84,300 | 1268億5300万 | +3.09% |
| 03/18 | 4,440 | 4,445 | 4,370 | 4,405 | -0.68% | 136,700 | 1267億918万 | +2.87% |
| 03/15 | 4,350 | 4,445 | 4,345 | 4,435 | +1.84% | 97,300 | 1275億7212万 | +3.4% |
| 03/14 | 4,295 | 4,360 | 4,285 | 4,355 | +1.4% | 58,800 | 1252億7093万 | +1.4% |
| 03/13 | 4,330 | 4,345 | 4,260 | 4,295 | -1.04% | 71,800 | 1235億4504万 | -0.21% |
| 03/12 | 4,240 | 4,360 | 4,240 | 4,340 | +1.28% | 87,000 | 1248億3946万 | +0.51% |
| 03/11 | 4,250 | 4,285 | 4,225 | 4,285 | -0.7% | 69,700 | 1232億5739万 | -0.95% |
| 03/08 | 4,250 | 4,370 | 4,250 | 4,315 | +1.53% | 156,600 | 1241億2034万 | -0.51% |
| 03/07 | 4,180 | 4,250 | 4,170 | 4,250 | +2.41% | 144,200 | 1222億5062万 | -2.3% |
| 03/06 | 4,105 | 4,155 | 4,085 | 4,150 | +1.84% | 106,100 | 1193億7414万 | -4.9% |
| 03/05 | 4,110 | 4,130 | 4,060 | 4,075 | -1.33% | 105,700 | 1172億1678万 | -7.03% |
| 03/04 | 15:00 自己株式の取得状況に関するお知らせ |
| 03/04 | 4,235 | 4,240 | 4,130 | 4,130 | -2.25% | 97,700 | 1187億9884万 | -6.22% |
| 03/01 | 4,250 | 4,275 | 4,190 | 4,225 | -0.59% | 122,600 | 1215億3150万 | -4.48% |
| 02/29 | 4,225 | 4,265 | 4,215 | 4,250 | +0.59% | 86,200 | 1222億5062万 | -4.26% |
| 02/28 | 4,195 | 4,245 | 4,195 | 4,225 | -0.24% | 46,300 | 1215億3150万 | -5.21% |
| 02/27 | 4,210 | 4,270 | 4,210 | 4,235 | -0.12% | 52,900 | 1218億1915万 | -5.41% |
| 02/26 | 4,250 | 4,290 | 4,220 | 4,240 | -0.24% | 86,100 | 1219億6298万 | -5.69% |
| 02/22 | 4,290 | 4,290 | 4,225 | 4,250 | +2.91% | 166,200 | 1222億5062万 | -5.83% |
| 02/21 | 4,155 | 4,185 | 4,100 | 4,130 | -1.67% | 113,300 | 1187億9884万 | -8.77% |
| 02/20 | 4,290 | 4,295 | 4,200 | 4,200 | -1.87% | 72,600 | 1208億1238万 | -7.55% |
| 02/19 | 4,260 | 4,320 | 4,260 | 4,280 | +0.82% | 77,000 | 1231億1357万 | -6.06% |
| 02/16 | 4,295 | 4,315 | 4,205 | 4,245 | +0.24% | 135,900 | 1221億680万 | -7.01% |
| 02/15 | 4,400 | 4,445 | 4,170 | 4,235 | -5.26% | 323,900 | 1218億1915万 | -7.47% |
| 02/14 | 15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 15:00 「長期経営ビジョン2035」の策定に関するお知らせ |
| 02/14 | 15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/14 | 15:00 自己株式の取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/14 | 15:00 定款の一部変更に関するお知らせ |
| 02/14 | 4,525 | 4,525 | 4,425 | 4,470 | -1.22% | 126,200 | 1285億7889万 | -2.68% |
| 02/13 | 4,535 | 4,535 | 4,480 | 4,525 | +0.22% | 88,700 | 1301億6096万 | -1.5% |
| 02/09 | 4,550 | 4,585 | 4,495 | 4,515 | -1.2% | 69,800 | 1298億7331万 | -1.63% |
| 02/08 | 4,575 | 4,575 | 4,515 | 4,570 | -0.22% | 87,700 | 1314億5538万 | -0.41% |
| 02/07 | 4,595 | 4,600 | 4,545 | 4,580 | -0.33% | 49,100 | 1317億4303万 | -0.07% |
| 02/06 | 4,635 | 4,635 | 4,560 | 4,595 | -0.86% | 52,800 | 1321億7450万 | +0.46% |
| 02/05 | 4,555 | 4,645 | 4,545 | 4,635 | +1.87% | 97,900 | 1333億2509万 | +1.56% |
| 02/02 | 4,570 | 4,585 | 4,515 | 4,550 | 0% | 63,700 | 1308億8008万 | -0.04% |
| 02/01 | 4,590 | 4,605 | 4,550 | 4,550 | -1.94% | 52,800 | 1308億8008万 | +0.11% |
| 01/31 | 4,570 | 4,640 | 4,570 | 4,640 | +0.65% | 54,600 | 1334億6892万 | +2.27% |
| 01/30 | 4,635 | 4,660 | 4,595 | 4,610 | -0.11% | 101,600 | 1326億597万 | +1.86% |
| 01/29 | 4,600 | 4,640 | 4,575 | 4,615 | +0.22% | 56,000 | 1327億4980万 | +2.12% |
| 01/26 | 4,610 | 4,620 | 4,580 | 4,605 | +0.22% | 70,800 | 1324億6215万 | +2.11% |
| 01/25 | 4,575 | 4,620 | 4,570 | 4,595 | -0.54% | 70,400 | 1321億7450万 | +2.09% |
| 01/24 | 4,655 | 4,655 | 4,605 | 4,620 | -1.7% | 89,500 | 1328億9362万 | +2.85% |
| 01/23 | 4,755 | 4,765 | 4,660 | 4,700 | -0.95% | 131,200 | 1351億9481万 | +4.93% |
| 01/22 | 4,710 | 4,750 | 4,690 | 4,745 | +1.06% | 55,800 | 1364億8923万 | +6.25% |
| 01/19 | 4,670 | 4,715 | 4,650 | 4,695 | +0.54% | 64,300 | 1350億5098万 | +5.48% |
| 01/18 | 4,610 | 4,735 | 4,610 | 4,670 | +1.74% | 123,400 | 1343億3186万 | +5.2% |
| 01/17 | 4,565 | 4,645 | 4,545 | 4,590 | +0.99% | 99,700 | 1320億3067万 | +3.73% |
| 01/16 | 4,505 | 4,570 | 4,505 | 4,545 | +0.33% | 69,800 | 1307億3626万 | +2.92% |
| 01/15 | 4,495 | 4,535 | 4,460 | 4,530 | +0.78% | 43,700 | 1303億478万 | +2.72% |
| 01/12 | 4,590 | 4,590 | 4,490 | 4,495 | -1.1% | 58,500 | 1292億9801万 | +2.07% |
| 01/11 | 4,650 | 4,650 | 4,545 | 4,545 | -1.94% | 87,700 | 1307億3626万 | +3.32% |
| 01/10 | 4,525 | 4,635 | 4,505 | 4,635 | +3.11% | 142,600 | 1333億2509万 | +5.48% |
| 01/09 | 4,425 | 4,495 | 4,425 | 4,495 | +1.58% | 130,800 | 1292億9801万 | +2.51% |
| 01/05 | 4,535 | 4,540 | 4,425 | 4,425 | -1.34% | 76,300 | 1272億8447万 | +0.94% |
| 01/04 | 4,420 | 4,515 | 4,405 | 4,485 | +1.13% | 110,000 | 1290億1037万 | +2.26% |
| 2023 |
| 12/29 | 4,360 | 4,435 | 4,340 | 4,435 | +2.31% | 118,500 | 1275億7212万 | +1.12% |
| 12/28 | 4,310 | 4,335 | 4,285 | 4,335 | -0.69% | 355,600 | 1246億9564万 | -1.14% |
| 12/27 | 4,300 | 4,375 | 4,300 | 4,365 | +0.81% | 574,400 | 1255億5858万 | -0.46% |
| 12/26 | 4,315 | 4,370 | 4,315 | 4,330 | -0.92% | 205,400 | 1245億5181万 | -1.23% |
| 12/25 | 4,330 | 4,380 | 4,325 | 4,370 | +0.69% | 219,300 | 1257億241万 | -0.25% |
| 12/22 | 4,320 | 4,360 | 4,320 | 4,340 | -0.8% | 144,700 | 1248億3946万 | -0.82% |
| 12/21 | 4,380 | 4,410 | 4,370 | 4,375 | -1.35% | 166,300 | 1258億4623万 | +0.07% |
| 12/20 | 4,430 | 4,485 | 4,425 | 4,435 | +1.03% | 138,200 | 1275億7212万 | +1.56% |
| 12/19 | 4,390 | 4,400 | 4,360 | 4,390 | 0% | 104,100 | 1262億7770万 | +0.87% |
| 12/18 | 4,315 | 4,395 | 4,305 | 4,390 | +0.92% | 121,600 | 1262億7770万 | +1.15% |
| 12/15 | 18:30 株主優待制度の変更(長期保有株主優待制度の導入)に関するお知らせ |
| 12/15 | 4,310 | 4,360 | 4,310 | 4,350 | +0.93% | 99,000 | 1251億2711万 | +0.44% |
| 12/14 | 4,355 | 4,365 | 4,310 | 4,310 | -1.15% | 169,200 | 1239億7652万 | -0.3% |
| 12/13 | 4,375 | 4,395 | 4,350 | 4,360 | -0.34% | 56,300 | 1254億1476万 | +1.02% |
| 12/12 | 4,390 | 4,420 | 4,370 | 4,375 | -0.68% | 66,100 | 1258億4623万 | +1.58% |
| 12/11 | 4,360 | 4,415 | 4,345 | 4,405 | +2.09% | 91,200 | 1267億918万 | +2.44% |
| 12/08 | 4,360 | 4,385 | 4,305 | 4,315 | -1.26% | 101,600 | 1241億2034万 | +0.58% |
| 12/07 | 4,400 | 4,400 | 4,325 | 4,370 | -0.46% | 123,300 | 1257億241万 | +2.03% |
| 12/06 | 4,360 | 4,405 | 4,360 | 4,390 | +0.46% | 102,400 | 1262億7770万 | +2.95% |
| 12/05 | 4,380 | 4,405 | 4,345 | 4,370 | -0.46% | 120,400 | 1257億241万 | +3.09% |
| 12/04 | 4,405 | 4,445 | 4,355 | 4,390 | -0.57% | 97,300 | 1262億7770万 | +4.08% |
| 12/01 | 4,480 | 4,480 | 4,395 | 4,415 | +0.11% | 88,300 | 1269億9683万 | +5.24% |
| 11/30 | 4,475 | 4,485 | 4,365 | 4,410 | -1.01% | 158,400 | 1268億5300万 | +5.7% |
| 11/29 | 4,475 | 4,530 | 4,450 | 4,455 | -0.45% | 100,500 | 1281億4742万 | +7.35% |
| 11/28 | 4,495 | 4,510 | 4,460 | 4,475 | -0.22% | 94,800 | 1287億2272万 | +8.51% |
