| 2024 |
| 05/09 | 2,659 | 2,695 | 2,654 | 2,690 | +1.62% | 70,500 | 1042億1662万 | +0.56% |
| 05/08 | 2,688 | 2,693 | 2,643 | 2,647 | -1.53% | 73,300 | 1025億5071万 | -1.01% |
| 05/07 | 2,667 | 2,689 | 2,661 | 2,688 | -0.11% | 102,800 | 1041億3914万 | +0.45% |
| 05/02 | 2,670 | 2,692 | 2,643 | 2,691 | +1.2% | 124,200 | 1042億5537万 | +0.56% |
| 05/01 | 2,646 | 2,666 | 2,636 | 2,659 | 0% | 106,100 | 1030億1561万 | -0.67% |
| 04/30 | 2,688 | 2,695 | 2,630 | 2,659 | -1.08% | 159,500 | 1030億1561万 | -0.71% |
| 04/26 | 2,654 | 2,698 | 2,623 | 2,688 | -0.11% | 226,700 | 1041億3914万 | +0.34% |
| 04/25 | 2,722 | 2,723 | 2,689 | 2,691 | -1.54% | 395,900 | 1042億5537万 | +0.45% |
| 04/24 | 2,718 | 2,733 | 2,704 | 2,733 | +0.92% | 132,100 | 1058億8254万 | +2.05% |
| 04/23 | 2,689 | 2,708 | 2,671 | 2,708 | +1.2% | 165,600 | 1049億1398万 | +1.27% |
| 04/22 | 2,662 | 2,710 | 2,652 | 2,676 | +0.72% | 171,000 | 1036億7423万 | +0.15% |
| 04/19 | 2,679 | 2,679 | 2,610 | 2,657 | -0.82% | 211,500 | 1029億3813万 | -0.49% |
| 04/18 | 2,660 | 2,690 | 2,655 | 2,679 | +0.83% | 131,500 | 1037億9046万 | +0.37% |
| 04/17 | 2,670 | 2,674 | 2,621 | 2,657 | -0.52% | 122,100 | 1029億3813万 | -0.34% |
| 04/16 | 2,707 | 2,714 | 2,663 | 2,671 | -1.84% | 190,500 | 1034億8052万 | +0.3% |
| 04/15 | 2,700 | 2,727 | 2,680 | 2,721 | -0.26% | 142,300 | 1054億1763万 | +2.25% |
| 04/12 | 2,737 | 2,754 | 2,717 | 2,728 | -0.33% | 130,000 | 1056億8883万 | +2.29% |
| 04/11 | 2,678 | 2,754 | 2,661 | 2,737 | +1.63% | 166,600 | 1060億3751万 | +2.43% |
| 04/10 | （自社株買い）取締役会(2023年12月8日)での決議状況(取得期間2023年12月11日～2024年8月30日) |
| 04/10 | 2,678 | 2,705 | 2,670 | 2,693 | +0.86% | 127,300 | 1043億3285万 | +0.56% |
| 04/09 | 2,611 | 2,670 | 2,610 | 2,670 | +2.34% | 172,700 | 1034億4178万 | -0.56% |
| 04/08 | 2,624 | 2,632 | 2,591 | 2,609 | -0.57% | 173,300 | 1010億7850万 | -3.08% |
| 04/05 | 2,591 | 2,624 | 2,579 | 2,624 | -0.08% | 165,000 | 1016億5964万 | -2.89% |
| 04/04 | 2,677 | 2,677 | 2,620 | 2,626 | -0.04% | 162,300 | 1017億3712万 | -3.17% |
| 04/03 | 2,600 | 2,646 | 2,595 | 2,627 | -0.34% | 142,900 | 1017億7586万 | -3.56% |
| 04/02 | 2,670 | 2,679 | 2,636 | 2,636 | -1.27% | 101,900 | 1021億2454万 | -3.62% |
| 04/01 | 2,697 | 2,710 | 2,670 | 2,670 | -0.85% | 77,800 | 1034億4178万 | -2.7% |
| 03/29 | 2,689 | 2,702 | 2,664 | 2,693 | -0.19% | 102,000 | 1043億3285万 | -2.21% |
| 03/28 | （IR情報）15:00 自己株式の取得状況および終了に関するお知らせ |
| 03/28 | 2,742 | 2,748 | 2,694 | 2,698 | -1.06% | 121,400 | 1045億2656万 | -2.39% |
| 03/27 | 2,699 | 2,735 | 2,682 | 2,727 | +1.68% | 165,400 | 1056億5009万 | -1.73% |
| 03/26 | 2,676 | 2,696 | 2,670 | 2,682 | +0.64% | 138,300 | 1039億669万 | -3.63% |
| 03/25 | 2,687 | 2,692 | 2,658 | 2,665 | -0.82% | 160,900 | 1032億4807万 | -4.48% |
| 03/22 | 2,664 | 2,691 | 2,656 | 2,687 | +0.86% | 120,200 | 1041億40万 | -3.83% |
| 03/21 | 2,685 | 2,693 | 2,658 | 2,664 | +0.38% | 133,500 | 1032億933万 | -4.76% |
| 03/19 | 2,658 | 2,679 | 2,640 | 2,654 | +0.42% | 94,700 | 1028億2190万 | -5.32% |
| 03/18 | 2,666 | 2,690 | 2,643 | 2,643 | +0.19% | 116,700 | 1023億9574万 | -6.04% |
| 03/15 | 2,624 | 2,647 | 2,608 | 2,638 | +0.5% | 157,300 | 1022億203万 | -6.55% |
| 03/14 | 2,593 | 2,632 | 2,581 | 2,625 | +0.65% | 160,400 | 1016億9838万 | -7.34% |
| 03/13 | 2,598 | 2,636 | 2,563 | 2,608 | +1.05% | 241,900 | 1010億3976万 | -8.23% |
| 03/12 | 2,614 | 2,655 | 2,544 | 2,581 | -1.26% | 308,500 | 999億9372万 | -9.53% |
| 03/11 | 2,728 | 2,728 | 2,590 | 2,614 | -9.17% | 486,600 | 1012億7221万 | -8.73% |
| 03/08 | （IR情報）15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/08 | （IR情報）15:00 組織変更ならびに役員人事・人事異動のお知らせ |
| 03/08 | （自社株買い）取締役会(2023年12月8日)での決議状況(取得期間2023年12月11日～2024年8月30日) |
| 03/08 | 2,826 | 2,919 | 2,826 | 2,878 | +0.66% | 230,200 | 1115億16万 | +0.21% |
| 03/07 | 2,897 | 2,897 | 2,828 | 2,859 | -0.73% | 97,700 | 1107億6406万 | -0.38% |
| 03/06 | 2,867 | 2,887 | 2,855 | 2,880 | +0.21% | 121,100 | 1115億7765万 | +0.38% |
| 03/05 | 2,840 | 2,874 | 2,808 | 2,874 | +1.3% | 128,200 | 1113億4520万 | +0.17% |
| 03/04 | 2,870 | 2,873 | 2,821 | 2,837 | -1.18% | 128,000 | 1099億1173万 | -1.12% |
| 03/01 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/01 | 2,892 | 2,910 | 2,848 | 2,871 | +0.1% | 98,100 | 1112億2897万 | -0.03% |
| 02/29 | 2,923 | 2,935 | 2,845 | 2,868 | -1.41% | 226,100 | 1111億1274万 | -0.14% |
| 02/28 | 2,911 | 2,935 | 2,900 | 2,909 | +0.21% | 112,000 | 1127億117万 | +1.25% |
| 02/27 | 2,861 | 2,903 | 2,860 | 2,903 | +1.11% | 203,200 | 1124億6872万 | +1.04% |
| 02/26 | 2,939 | 2,952 | 2,864 | 2,871 | -2.05% | 101,600 | 1112億2897万 | 0% |
| 02/22 | 2,942 | 2,958 | 2,903 | 2,931 | -0.37% | 102,400 | 1135億5350万 | +2.13% |
| 02/21 | 2,952 | 2,976 | 2,926 | 2,942 | -0.41% | 114,000 | 1139億7967万 | +2.65% |
| 02/20 | 2,951 | 2,981 | 2,938 | 2,954 | +0.54% | 130,200 | 1144億4457万 | +3.25% |
| 02/19 | 2,841 | 2,939 | 2,841 | 2,938 | +2.84% | 126,700 | 1138億2470万 | +2.84% |
| 02/16 | 2,800 | 2,866 | 2,788 | 2,857 | +2.95% | 129,300 | 1106億8658万 | +0.14% |
| 02/15 | 2,760 | 2,781 | 2,735 | 2,775 | +0.76% | 174,700 | 1075億971万 | -2.67% |
| 02/14 | 2,780 | 2,788 | 2,747 | 2,754 | -1.68% | 123,300 | 1066億9613万 | -3.5% |
| 02/13 | 2,917 | 2,921 | 2,773 | 2,801 | -3.58% | 236,100 | 1085億1701万 | -2.03% |
| 02/09 | （自社株買い）取締役会(2023年12月8日)での決議状況(取得期間2023年12月11日～2024年8月30日) |
| 02/09 | 2,895 | 2,926 | 2,881 | 2,905 | +0.21% | 123,000 | 1125億4621万 | +1.43% |
| 02/08 | 2,870 | 2,910 | 2,858 | 2,899 | +0.66% | 131,800 | 1123億1375万 | +1.08% |
| 02/07 | 2,856 | 2,889 | 2,855 | 2,880 | +0.84% | 96,600 | 1115億7765万 | +0.38% |
| 02/06 | 2,897 | 2,897 | 2,849 | 2,856 | -1.48% | 99,500 | 1106億4784万 | -0.45% |
| 02/05 | 2,870 | 2,915 | 2,866 | 2,899 | +2.01% | 160,900 | 1123億1375万 | +1.05% |
| 02/02 | 2,833 | 2,862 | 2,827 | 2,842 | +0.64% | 146,700 | 1101億544万 | -0.87% |
| 02/01 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 02/01 | 2,804 | 2,837 | 2,791 | 2,824 | -0.21% | 118,900 | 1094億808万 | -1.4% |
| 01/31 | （IR情報）15:00 組織変更ならびに役員人事・人事異動のお知らせ |
| 01/31 | 2,813 | 2,831 | 2,802 | 2,830 | -0.14% | 112,600 | 1096億4054万 | -1.15% |
| 01/30 | 2,879 | 2,879 | 2,820 | 2,834 | -1.7% | 105,600 | 1097億9551万 | -0.91% |
| 01/29 | 2,860 | 2,891 | 2,849 | 2,883 | +0.8% | 178,700 | 1116億9388万 | +0.84% |
| 01/26 | 2,902 | 2,902 | 2,855 | 2,860 | -1.52% | 96,800 | 1108億280万 | +0.18% |
| 01/25 | 2,874 | 2,928 | 2,865 | 2,904 | +0.8% | 85,900 | 1125億746万 | +1.89% |
| 01/24 | 2,893 | 2,897 | 2,854 | 2,881 | -0.45% | 142,000 | 1116億1639万 | +1.37% |
| 01/23 | 2,922 | 2,940 | 2,879 | 2,894 | -0.65% | 137,300 | 1121億2004万 | +2.05% |
| 01/22 | 2,870 | 2,913 | 2,851 | 2,913 | +1.85% | 152,000 | 1128億5614万 | +2.93% |
| 01/19 | 2,841 | 2,865 | 2,841 | 2,860 | +0.78% | 119,600 | 1108億280万 | +1.24% |
| 01/18 | 2,829 | 2,867 | 2,825 | 2,838 | +0.32% | 127,000 | 1099億5047万 | +0.46% |
| 01/17 | 2,814 | 2,867 | 2,814 | 2,829 | +0.57% | 107,200 | 1096億179万 | +0.53% |
| 01/16 | 2,871 | 2,873 | 2,813 | 2,813 | -1.75% | 98,700 | 1089億8192万 | +0.25% |
| 01/15 | 2,828 | 2,864 | 2,828 | 2,863 | +1.24% | 103,500 | 1109億1903万 | +2.29% |
| 01/12 | 2,808 | 2,840 | 2,800 | 2,828 | +0.35% | 175,000 | 1095億6305万 | +1.43% |
| 01/11 | 2,841 | 2,851 | 2,806 | 2,818 | -0.88% | 182,800 | 1091億7563万 | +1.29% |
| 01/10 | （自社株買い）取締役会(2023年12月8日)での決議状況(取得期間2023年12月11日～2024年8月30日) |
| 01/10 | 2,882 | 2,891 | 2,843 | 2,843 | -1.11% | 158,500 | 1101億4419万 | +2.49% |
| 01/09 | 2,940 | 2,946 | 2,870 | 2,875 | -1.88% | 155,000 | 1113億8394万 | +4.02% |
| 01/05 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 01/05 | 3,000 | 3,005 | 2,927 | 2,930 | -2.3% | 192,100 | 1135億1476万 | +6.43% |
| 01/04 | 3,030 | 3,045 | 2,963 | 2,999 | +2.49% | 358,700 | 1161億8798万 | +9.41% |
| 2023 |
| 12/29 | 2,894 | 2,934 | 2,880 | 2,926 | +1.39% | 195,900 | 1133億5979万 | +7.34% |
| 12/28 | 2,853 | 2,890 | 2,853 | 2,886 | +0.8% | 88,500 | 1118億1010万 | +6.34% |
| 12/27 | 2,835 | 2,864 | 2,834 | 2,863 | +1.27% | 132,400 | 1109億1903万 | +5.96% |
| 12/26 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 12/26 | （IR情報）15:00 役員の異動に関するお知らせ |
| 12/26 | 2,787 | 2,839 | 2,779 | 2,827 | +1.69% | 130,600 | 1095億2431万 | +5.09% |
| 12/25 | 2,800 | 2,808 | 2,772 | 2,780 | -0.5% | 65,500 | 1077億342万 | +3.81% |
| 12/22 | 2,756 | 2,796 | 2,750 | 2,794 | +1.38% | 166,300 | 1082億4582万 | +4.64% |
| 12/21 | 2,781 | 2,782 | 2,734 | 2,756 | -1.85% | 138,900 | 1067億7361万 | +3.61% |
| 12/20 | 2,790 | 2,831 | 2,786 | 2,808 | +1.19% | 161,900 | 1087億8821万 | +5.92% |
| 12/19 | 2,770 | 2,775 | 2,743 | 2,775 | +0.8% | 111,300 | 1075億971万 | +5.11% |
| 12/18 | 2,700 | 2,768 | 2,678 | 2,753 | +1.74% | 214,300 | 1066億5738万 | +4.72% |
| 12/15 | 2,724 | 2,738 | 2,692 | 2,706 | -0.66% | 237,100 | 1048億3650万 | +3.32% |
| 12/14 | 2,760 | 2,773 | 2,691 | 2,724 | -0.84% | 186,500 | 1055億3386万 | +4.41% |
| 12/13 | 2,776 | 2,792 | 2,729 | 2,747 | -1.51% | 167,100 | 1064億2493万 | +5.78% |
| 12/12 | 2,846 | 2,910 | 2,764 | 2,789 | -2% | 258,300 | 1080億5211万 | +7.89% |
| 12/11 | 2,750 | 2,854 | 2,723 | 2,846 | +10.22% | 614,100 | 1102億6041万 | +10.61% |
| 12/08 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 12/08 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 12/08 | （IR情報）15:00 2023年10月期決算短信〔日本基準〕(連結) |
| 12/08 | 2,625 | 2,647 | 2,563 | 2,582 | -1.64% | 168,400 | 1000億3246万 | +0.94% |
| 12/01 | （IR情報）15:00 2023年10月期業績予想の修正に関するお知らせ |
