| 2024 |
| 04/25 | 1,566 | 1,575 | 1,554 | 1,558 | -0.57% | 18,500 | 325億6220万 | +1.7% |
| 04/24 | 1,560 | 1,575 | 1,547 | 1,567 | +1.29% | 29,200 | 327億5030万 | +2.15% |
| 04/23 | 1,536 | 1,557 | 1,528 | 1,547 | +0.98% | 32,400 | 323億3230万 | +0.78% |
| 04/22 | 1,521 | 1,535 | 1,512 | 1,532 | +1.59% | 28,100 | 320億1880万 | -0.33% |
| 04/19 | 1,497 | 1,518 | 1,490 | 1,508 | +0.2% | 44,600 | 315億1720万 | -2.01% |
| 04/18 | 1,491 | 1,520 | 1,489 | 1,505 | +0.94% | 29,300 | 314億5450万 | -2.4% |
| 04/17 | 1,510 | 1,511 | 1,483 | 1,491 | -0.73% | 21,200 | 311億6190万 | -3.56% |
| 04/16 | 1,510 | 1,510 | 1,494 | 1,502 | -1.25% | 34,400 | 313億9180万 | -3.1% |
| 04/15 | 1,523 | 1,536 | 1,517 | 1,521 | -1.04% | 14,800 | 317億8890万 | -2.12% |
| 04/12 | 1,544 | 1,552 | 1,533 | 1,537 | +0.52% | 35,600 | 321億2330万 | -1.35% |
| 04/11 | 1,521 | 1,536 | 1,519 | 1,529 | -0.33% | 17,000 | 319億5610万 | -2.05% |
| 04/10 | 1,546 | 1,549 | 1,523 | 1,534 | -0.45% | 16,900 | 320億6060万 | -1.98% |
| 04/09 | 1,533 | 1,550 | 1,528 | 1,541 | +0.13% | 24,700 | 322億690万 | -1.72% |
| 04/08 | 1,522 | 1,539 | 1,510 | 1,539 | +1.65% | 44,200 | 321億6510万 | -1.97% |
| 04/05 | 1,493 | 1,519 | 1,481 | 1,514 | +2.23% | 35,500 | 316億4260万 | -3.75% |
| 04/04 | （5%ルール）Effissimo Capital Management Pte.Ltd.（8.13%） |
| 04/04 | 1,486 | 1,496 | 1,473 | 1,481 | +0.27% | 26,100 | 309億5290万 | -5.97% |
| 04/03 | 1,475 | 1,487 | 1,465 | 1,477 | -0.4% | 29,500 | 308億6930万 | -6.34% |
| 04/02 | 1,518 | 1,518 | 1,482 | 1,483 | -2.31% | 37,800 | 309億9470万 | -6.08% |
| 04/01 | 1,562 | 1,562 | 1,517 | 1,518 | -2.82% | 22,100 | 317億2620万 | -3.92% |
| 03/29 | 1,542 | 1,565 | 1,537 | 1,562 | +0.71% | 13,700 | 326億4580万 | -1.08% |
| 03/28 | 1,540 | 1,567 | 1,540 | 1,551 | -0.64% | 29,000 | 324億1590万 | -1.59% |
| 03/27 | 1,574 | 1,575 | 1,545 | 1,561 | -0.19% | 38,200 | 326億2490万 | -0.83% |
| 03/26 | 1,556 | 1,566 | 1,542 | 1,564 | -0.32% | 24,000 | 326億8760万 | -0.45% |
| 03/25 | 1,607 | 1,608 | 1,569 | 1,569 | -2.18% | 42,200 | 327億9210万 | +0.13% |
| 03/22 | 1,611 | 1,611 | 1,591 | 1,604 | +0.19% | 15,300 | 335億2360万 | +2.62% |
| 03/21 | 1,610 | 1,618 | 1,598 | 1,601 | -0.12% | 15,500 | 334億6090万 | +2.83% |
| 03/19 | 1,597 | 1,608 | 1,591 | 1,603 | +0.38% | 14,000 | 335億270万 | +3.15% |
| 03/18 | 1,594 | 1,605 | 1,592 | 1,597 | +0.57% | 17,100 | 333億7730万 | +3.03% |
| 03/15 | 1,587 | 1,606 | 1,585 | 1,588 | -0.13% | 23,700 | 331億8920万 | +2.72% |
| 03/14 | 1,588 | 1,593 | 1,574 | 1,590 | +0.13% | 12,800 | 332億3100万 | +3.18% |
| 03/13 | 1,602 | 1,608 | 1,579 | 1,588 | -0.75% | 26,900 | 331億8920万 | +3.25% |
| 03/12 | 1,591 | 1,600 | 1,572 | 1,600 | 0% | 28,600 | 334億4000万 | +4.23% |
| 03/11 | 1,600 | 1,607 | 1,586 | 1,600 | -0.5% | 39,300 | 334億4000万 | +4.58% |
| 03/08 | 1,600 | 1,616 | 1,581 | 1,608 | -0.19% | 48,900 | 336億720万 | +5.3% |
| 03/07 | 1,639 | 1,645 | 1,597 | 1,611 | -1.17% | 33,000 | 336億6990万 | +5.64% |
| 03/06 | 1,618 | 1,647 | 1,615 | 1,630 | +0.74% | 52,200 | 340億6700万 | +6.96% |
| 03/05 | 1,596 | 1,636 | 1,594 | 1,618 | +1% | 68,400 | 338億1620万 | +6.24% |
| 03/04 | 1,615 | 1,619 | 1,593 | 1,602 | -0.25% | 71,700 | 334億8180万 | +5.26% |
| 03/01 | 1,581 | 1,614 | 1,581 | 1,606 | +1.97% | 60,600 | 335億6540万 | +5.52% |
| 02/29 | （IR情報）15:00 新組織および執行役員人事に関するお知らせ |
| 02/29 | （IR情報）15:00 取締役候補者の選任に関するお知らせ |
| 02/29 | 1,523 | 1,583 | 1,523 | 1,575 | +3.48% | 82,300 | 329億1750万 | +3.48% |
| 02/28 | 1,526 | 1,534 | 1,519 | 1,522 | -0.72% | 28,800 | 318億980万 | -0.13% |
| 02/27 | 1,506 | 1,534 | 1,506 | 1,533 | +1.86% | 32,100 | 320億3970万 | +0.39% |
| 02/26 | 1,513 | 1,521 | 1,492 | 1,505 | +0.87% | 29,300 | 314億5450万 | -1.63% |
| 02/22 | 1,500 | 1,500 | 1,484 | 1,492 | +0.34% | 29,500 | 311億8280万 | -2.74% |
| 02/21 | 1,498 | 1,505 | 1,485 | 1,487 | -0.07% | 29,700 | 310億7830万 | -3.32% |
| 02/20 | 1,500 | 1,506 | 1,481 | 1,488 | -0.27% | 29,500 | 310億9920万 | -3.63% |
| 02/19 | （5%ルール）三菱UFJアセットマネジメント（0.52%）三菱UFJ信託銀行（3.6%）三菱UFJ銀行（2.46%） |
| 02/19 | 1,468 | 1,497 | 1,468 | 1,492 | +1.98% | 31,700 | 311億8280万 | -3.74% |
| 02/16 | 1,460 | 1,475 | 1,456 | 1,463 | +0.21% | 42,700 | 305億7670万 | -5.92% |
| 02/15 | 1,472 | 1,483 | 1,458 | 1,460 | -0.82% | 42,700 | 305億1400万 | -6.47% |
| 02/14 | 1,515 | 1,515 | 1,466 | 1,472 | -2.71% | 55,800 | 307億6480万 | -6.12% |
| 02/13 | 1,506 | 1,522 | 1,476 | 1,513 | +1% | 61,000 | 316億2170万 | -3.81% |
| 02/09 | 1,492 | 1,524 | 1,490 | 1,498 | -0.13% | 44,800 | 313億820万 | -5.01% |
| 02/08 | 1,484 | 1,502 | 1,475 | 1,500 | +1.08% | 31,300 | 313億5000万 | -5.18% |
| 02/07 | 1,495 | 1,496 | 1,480 | 1,484 | -0.74% | 31,400 | 310億1560万 | -6.43% |
| 02/06 | 1,528 | 1,528 | 1,495 | 1,495 | -1.12% | 44,800 | 312億4550万 | -6.03% |
| 02/05 | 1,518 | 1,518 | 1,493 | 1,512 | +1.2% | 35,200 | 316億80万 | -5.38% |
| 02/02 | 1,520 | 1,520 | 1,494 | 1,494 | -0.93% | 37,900 | 312億2460万 | -6.86% |
| 02/01 | 1,551 | 1,552 | 1,503 | 1,508 | -3.7% | 49,800 | 315億1720万 | -6.34% |
| 01/31 | 1,564 | 1,566 | 1,511 | 1,566 | -1.39% | 69,700 | 327億2940万 | -3.09% |
| 01/30 | （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) |
| 01/30 | 1,605 | 1,617 | 1,587 | 1,588 | -0.38% | 59,500 | 331億8920万 | -1.85% |
| 01/29 | 1,600 | 1,604 | 1,593 | 1,594 | -0.25% | 31,600 | 333億1460万 | -1.48% |
| 01/26 | 1,612 | 1,613 | 1,598 | 1,598 | -0.99% | 31,100 | 333億9820万 | -1.3% |
| 01/25 | 1,603 | 1,624 | 1,600 | 1,614 | +0.44% | 28,700 | 337億3260万 | -0.31% |
| 01/24 | 1,603 | 1,607 | 1,598 | 1,607 | 0% | 24,500 | 335億8630万 | -0.68% |
| 01/23 | 1,621 | 1,621 | 1,601 | 1,607 | 0% | 25,000 | 335億8630万 | -0.62% |
| 01/22 | 1,609 | 1,614 | 1,600 | 1,607 | +0.44% | 20,400 | 335億8630万 | -0.68% |
| 01/19 | 1,611 | 1,611 | 1,597 | 1,600 | -0.25% | 27,700 | 334億4000万 | -1.05% |
| 01/18 | 1,601 | 1,619 | 1,598 | 1,604 | +0.19% | 22,600 | 335億2360万 | -0.93% |
| 01/17 | 1,648 | 1,648 | 1,601 | 1,601 | -1.84% | 15,200 | 334億6090万 | -1.17% |
| 01/16 | 1,643 | 1,643 | 1,620 | 1,631 | -0.43% | 19,500 | 340億8790万 | +0.49% |
| 01/15 | 1,615 | 1,641 | 1,614 | 1,638 | +1.36% | 15,100 | 342億3420万 | +0.86% |
| 01/12 | 1,620 | 1,632 | 1,607 | 1,616 | -0.25% | 23,900 | 337億7440万 | -0.37% |
| 01/11 | 1,640 | 1,646 | 1,610 | 1,620 | -1.04% | 22,800 | 338億5800万 | -0.55% |
| 01/10 | 1,600 | 1,642 | 1,600 | 1,637 | +2.31% | 39,900 | 342億1330万 | +0.31% |
| 01/09 | 1,616 | 1,635 | 1,595 | 1,600 | -0.99% | 39,400 | 334億4000万 | -2.02% |
| 01/05 | 1,612 | 1,641 | 1,605 | 1,616 | +0.87% | 27,400 | 337億7440万 | -1.1% |
| 01/04 | 1,608 | 1,620 | 1,596 | 1,602 | -0.62% | 24,400 | 334億8180万 | -1.9% |
| 2023 |
| 12/29 | 1,617 | 1,620 | 1,600 | 1,612 | -0.25% | 23,600 | 336億9080万 | -1.16% |
| 12/28 | 1,646 | 1,647 | 1,610 | 1,616 | -2.94% | 26,400 | 337億7440万 | -0.8% |
| 12/27 | 1,649 | 1,667 | 1,649 | 1,665 | +0.79% | 22,300 | 347億9850万 | +2.27% |
| 12/26 | 1,650 | 1,654 | 1,641 | 1,652 | -0.42% | 14,100 | 345億2680万 | +1.72% |
| 12/25 | （IR情報）12:00 代表取締役の異動(社長交代)に関するお知らせ |
| 12/25 | 1,682 | 1,688 | 1,653 | 1,659 | -0.06% | 44,300 | 346億7310万 | +2.41% |
| 12/22 | 1,604 | 1,662 | 1,604 | 1,660 | +4.14% | 48,100 | 346億9400万 | +2.79% |
| 12/21 | 1,598 | 1,606 | 1,594 | 1,594 | -0.38% | 18,700 | 333億1460万 | -0.99% |
| 12/20 | 1,620 | 1,637 | 1,600 | 1,600 | -0.68% | 25,500 | 334億4000万 | -0.56% |
| 12/19 | 1,600 | 1,615 | 1,598 | 1,611 | +0.56% | 25,100 | 336億6990万 | +0.25% |
| 12/18 | 1,576 | 1,603 | 1,569 | 1,602 | +1.14% | 37,400 | 334億8180万 | -0.19% |
| 12/15 | 1,592 | 1,608 | 1,584 | 1,584 | -1.06% | 76,300 | 331億560万 | -1.25% |
| 12/14 | 1,610 | 1,627 | 1,590 | 1,601 | -0.56% | 36,600 | 334億6090万 | -0.19% |
| 12/13 | 1,612 | 1,628 | 1,598 | 1,610 | +0.37% | 40,800 | 336億4900万 | +0.5% |
| 12/12 | 1,630 | 1,630 | 1,596 | 1,604 | -1.53% | 29,600 | 335億2360万 | +0.19% |
| 12/11 | 1,642 | 1,656 | 1,625 | 1,629 | -0.24% | 23,200 | 340億4610万 | +1.75% |
| 12/08 | 1,680 | 1,680 | 1,623 | 1,633 | -2.91% | 40,000 | 341億2970万 | +2.06% |
| 12/07 | 1,628 | 1,699 | 1,625 | 1,682 | +2.25% | 70,100 | 351億5380万 | +5.26% |
| 12/06 | （5%ルール）Effissimo Capital Management Pte.Ltd.（7.15%） |
| 12/06 | 1,620 | 1,651 | 1,602 | 1,645 | +2.17% | 37,000 | 343億8050万 | +3.46% |
| 12/05 | 1,734 | 1,769 | 1,609 | 1,610 | -9.24% | 66,700 | 336億4900万 | +1.51% |
| 12/04 | 1,692 | 1,776 | 1,692 | 1,774 | +4.54% | 65,300 | 370億7660万 | +11.78% |
| 12/01 | 1,674 | 1,704 | 1,671 | 1,697 | +1.86% | 35,700 | 354億6730万 | +7.47% |
| 11/30 | 1,708 | 1,708 | 1,646 | 1,666 | +2.33% | 91,600 | 348億1940万 | +5.78% |
| 11/29 | 1,587 | 1,636 | 1,587 | 1,628 | +2.39% | 31,600 | 340億2520万 | +3.63% |
