| 2024 |
| 04/23 | 618 | 618 | 607 | 608 | -1.14% | 4,100 | 31億1021万 | -2.72% |
| 04/22 | 610 | 620 | 610 | 615 | +0.82% | 2,200 | 31億4602万 | -1.6% |
| 04/19 | 622 | 622 | 610 | 610 | -1.13% | 2,300 | 31億2045万 | -2.24% |
| 04/18 | 615 | 617 | 610 | 617 | +0.33% | 1,400 | 31億5625万 | -1.44% |
| 04/17 | 617 | 617 | 615 | 615 | +0.33% | 200 | 31億4602万 | -2.07% |
| 04/16 | 616 | 620 | 613 | 613 | -2.08% | 2,600 | 31億3579万 | -2.7% |
| 04/15 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 04/15 | 615 | 626 | 615 | 626 | +1.79% | 1,000 | 32億229万 | -1.11% |
| 04/12 | 625 | 625 | 602 | 615 | -1.6% | 3,800 | 31億4602万 | -3.15% |
| 04/11 | 617 | 635 | 612 | 625 | +1.96% | 18,800 | 31億9718万 | -2.04% |
| 04/10 | 612 | 616 | 612 | 613 | +1.16% | 800 | 31億3579万 | -3.92% |
| 04/09 | 608 | 609 | 606 | 606 | -1.3% | 4,000 | 30億9998万 | -5.02% |
| 04/08 | 610 | 614 | 604 | 614 | +0.66% | 1,300 | 31億4091万 | -3.76% |
| 04/05 | 620 | 620 | 610 | 610 | -1.61% | 3,000 | 31億2045万 | -4.24% |
| 04/04 | 617 | 620 | 615 | 620 | 0% | 600 | 31億7160万 | -2.67% |
| 04/03 | 613 | 624 | 613 | 620 | +2.14% | 9,900 | 31億7160万 | -2.36% |
| 04/02 | 616 | 616 | 603 | 607 | -2.1% | 8,500 | 31億510万 | -4.26% |
| 04/01 | 629 | 631 | 609 | 620 | -1.43% | 8,900 | 31億7160万 | -2.05% |
| 03/29 | 639 | 639 | 619 | 629 | -2.33% | 5,500 | 32億1764万 | -0.32% |
| 03/28 | 628 | 644 | 628 | 644 | +0.16% | 400 | 32億9437万 | +2.55% |
| 03/26 | 648 | 648 | 643 | 643 | +0.78% | 4,000 | 32億8926万 | +2.72% |
| 03/25 | 650 | 655 | 638 | 638 | -1.85% | 700 | 32億6368万 | +2.41% |
| 03/22 | 652 | 652 | 643 | 650 | -1.81% | 3,500 | 33億2506万 | +4.84% |
| 03/21 | 666 | 666 | 662 | 662 | -0.6% | 2,900 | 33億8645万 | +7.29% |
| 03/19 | 642 | 667 | 633 | 666 | +3.74% | 7,000 | 34億691万 | +8.47% |
| 03/18 | 617 | 650 | 611 | 642 | +4.56% | 9,900 | 32億8414万 | +5.07% |
| 03/15 | 590 | 614 | 590 | 614 | +3.72% | 14,400 | 31億4091万 | +1.15% |
| 03/14 | 651 | 651 | 585 | 592 | -9.06% | 37,400 | 30億2837万 | -2.15% |
| 03/13 | 671 | 671 | 651 | 651 | -2.84% | 5,800 | 33億3018万 | +7.78% |
| 03/12 | 662 | 670 | 662 | 670 | -0.3% | 300 | 34億2737万 | +11.48% |
| 03/11 | 670 | 680 | 630 | 672 | -1.03% | 24,900 | 34億3761万 | +12.56% |
| 03/08 | 669 | 684 | 652 | 679 | +1.65% | 16,500 | 34億7341万 | +14.5% |
| 03/07 | 688 | 688 | 651 | 668 | -3.05% | 13,900 | 34億1714万 | +13.61% |
| 03/06 | 649 | 692 | 639 | 689 | +8.68% | 37,100 | 35億2457万 | +17.98% |
| 03/05 | 672 | 672 | 618 | 634 | +3.26% | 39,900 | 32億4322万 | +9.5% |
| 03/04 | 605 | 615 | 600 | 614 | +1.99% | 26,400 | 31億4091万 | +6.6% |
| 03/01 | 602 | 603 | 590 | 602 | +0.67% | 15,200 | 30億7952万 | +4.88% |
| 02/29 | 593 | 598 | 584 | 598 | +0.5% | 10,300 | 30億5906万 | +4.36% |
| 02/28 | 583 | 595 | 573 | 595 | +2.06% | 20,300 | 30億4371万 | +4.02% |
| 02/27 | 580 | 583 | 580 | 583 | +0.52% | 3,600 | 29億8233万 | +2.1% |
| 02/26 | 579 | 582 | 577 | 580 | +0.17% | 2,300 | 29億6698万 | +1.75% |
| 02/22 | 580 | 580 | 573 | 579 | +0.7% | 2,700 | 29億6186万 | +1.76% |
| 02/21 | 570 | 576 | 570 | 575 | +0.52% | 4,700 | 29億4140万 | +1.23% |
| 02/20 | 573 | 573 | 567 | 572 | -0.17% | 1,100 | 29億2606万 | +0.88% |
| 02/19 | 577 | 577 | 565 | 573 | -0.17% | 6,400 | 29億3117万 | +1.06% |
| 02/16 | 572 | 577 | 571 | 574 | +0.35% | 8,300 | 29億3629万 | +1.41% |
| 02/15 | 579 | 579 | 571 | 572 | -0.52% | 4,000 | 29億2606万 | +1.24% |
| 02/14 | 578 | 578 | 564 | 575 | -0.52% | 2,200 | 29億4140万 | +1.77% |
| 02/13 | 583 | 583 | 569 | 578 | -0.86% | 12,900 | 29億5675万 | +2.48% |
| 02/09 | 559 | 589 | 553 | 583 | +4.29% | 18,400 | 29億8233万 | +3.55% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 563 | 564 | 545 | 559 | -0.71% | 24,700 | 28億5956万 | -0.53% |
| 02/07 | 570 | 570 | 563 | 563 | -0.71% | 4,200 | 28億8002万 | +0.36% |
| 02/06 | 568 | 568 | 555 | 567 | +0.35% | 3,200 | 29億48万 | +1.07% |
| 02/05 | 571 | 571 | 565 | 565 | -0.7% | 2,800 | 28億9025万 | +0.89% |
| 02/02 | 573 | 573 | 561 | 569 | -0.35% | 9,500 | 29億1071万 | +1.79% |
| 02/01 | 562 | 572 | 562 | 571 | +1.6% | 15,300 | 29億2094万 | +2.33% |
| 01/31 | 556 | 565 | 556 | 562 | -0.71% | 19,800 | 28億7490万 | +0.72% |
| 01/30 | 571 | 571 | 563 | 566 | -0.53% | 11,400 | 28億9536万 | +1.62% |
| 01/29 | 566 | 569 | 563 | 569 | +0.53% | 5,300 | 29億1071万 | +2.15% |
| 01/26 | 566 | 566 | 566 | 566 | +0.35% | 600 | 28億9536万 | +1.62% |
| 01/25 | 568 | 568 | 563 | 564 | -0.7% | 4,700 | 28億8513万 | +1.26% |
| 01/24 | 570 | 570 | 565 | 568 | 0% | 2,100 | 29億559万 | +1.97% |
| 01/23 | 568 | 569 | 564 | 568 | +0.89% | 3,400 | 29億559万 | +2.16% |
| 01/22 | 567 | 567 | 562 | 563 | -0.18% | 7,000 | 28億8002万 | +1.26% |
| 01/19 | 557 | 565 | 556 | 564 | +1.08% | 4,900 | 28億8513万 | +1.44% |
| 01/18 | 558 | 558 | 557 | 558 | -0.36% | 400 | 28億5444万 | +0.36% |
| 01/17 | 561 | 561 | 553 | 560 | +0.54% | 1,400 | 28億6467万 | +0.72% |
| 01/16 | 557 | 557 | 552 | 557 | -0.18% | 1,100 | 28億4932万 | +0.18% |
| 01/15 | 559 | 561 | 556 | 558 | 0% | 2,600 | 28億5444万 | +0.36% |
| 01/12 | 559 | 559 | 558 | 558 | +0.72% | 4,100 | 28億5444万 | +0.36% |
| 01/11 | 559 | 562 | 542 | 554 | -0.72% | 9,900 | 28億3398万 | -0.36% |
| 01/10 | 562 | 562 | 549 | 558 | -0.36% | 6,600 | 28億5444万 | +0.36% |
| 01/09 | 550 | 560 | 550 | 560 | +1.27% | 3,600 | 28億6467万 | +0.72% |
| 01/05 | 549 | 553 | 548 | 553 | +1.1% | 1,700 | 28億2886万 | -0.36% |
| 01/04 | 544 | 547 | 536 | 547 | +0.55% | 5,900 | 27億9817万 | -1.62% |
| 2023 |
| 12/29 | 551 | 551 | 544 | 544 | -0.73% | 1,400 | 27億8282万 | -2.33% |
| 12/27 | 547 | 551 | 545 | 548 | -0.72% | 2,100 | 28億328万 | -1.79% |
| 12/26 | 546 | 552 | 539 | 552 | +1.47% | 3,000 | 28億2375万 | -1.08% |
| 12/25 | 549 | 554 | 542 | 544 | -0.91% | 3,300 | 27億8282万 | -2.68% |
| 12/22 | 554 | 555 | 549 | 549 | +0.18% | 500 | 28億840万 | -1.96% |
| 12/21 | 553 | 555 | 543 | 548 | -0.9% | 4,100 | 28億328万 | -2.14% |
| 12/20 | 564 | 564 | 552 | 553 | -1.78% | 4,400 | 28億2886万 | -1.25% |
| 12/19 | 564 | 564 | 557 | 563 | 0% | 1,500 | 28億8002万 | +0.54% |
| 12/18 | 562 | 565 | 550 | 563 | +0.18% | 5,900 | 28億8002万 | +0.54% |
| 12/15 | 566 | 566 | 557 | 562 | -0.18% | 3,800 | 28億7490万 | +0.54% |
| 12/14 | 568 | 568 | 556 | 563 | +0.54% | 3,200 | 28億8002万 | +0.72% |
| 12/13 | 566 | 574 | 553 | 560 | 0% | 19,200 | 28億6467万 | +0.36% |
| 12/12 | 568 | 568 | 540 | 560 | -0.53% | 12,100 | 28億6467万 | +0.54% |
| 12/11 | 574 | 575 | 563 | 563 | -1.75% | 16,900 | 28億8002万 | +1.08% |
| 12/08 | 557 | 573 | 530 | 573 | +3.24% | 22,100 | 29億3117万 | +3.06% |
| 12/07 | 564 | 564 | 555 | 555 | -0.72% | 2,500 | 28億3909万 | 0% |
| 12/06 | 552 | 559 | 545 | 559 | +1.45% | 10,400 | 28億5956万 | +0.9% |
| 12/05 | 557 | 558 | 547 | 551 | -0.54% | 14,700 | 28億1863万 | -0.36% |
| 12/04 | 549 | 557 | 549 | 554 | -0.54% | 6,400 | 28億3398万 | +0.18% |
| 12/01 | 561 | 565 | 548 | 557 | -0.18% | 14,700 | 28億4932万 | +0.91% |
| 11/30 | 552 | 562 | 551 | 558 | +0.54% | 6,800 | 28億5444万 | +1.27% |
| 11/29 | 551 | 559 | 551 | 555 | +0.54% | 4,900 | 28億3909万 | +0.73% |
| 11/28 | 553 | 560 | 549 | 552 | -1.95% | 27,300 | 28億2375万 | +0.36% |
| 11/27 | 564 | 564 | 555 | 563 | -0.53% | 13,100 | 28億8002万 | +2.55% |
| 11/24 | 569 | 569 | 554 | 566 | -0.53% | 9,500 | 28億9536万 | +3.1% |
| 11/22 | 564 | 569 | 555 | 569 | +0.89% | 1,600 | 29億1071万 | +3.83% |
