| 2024 |
| 04/19 | 1,572 | 1,574 | 1,572 | 1,574 | -1.69% | 600 | 29億3118万 | -2.6% |
| 04/18 | 1,601 | 1,601 | 1,601 | 1,601 | -0.44% | 100 | 29億8146万 | -1.17% |
| 04/17 | 1,577 | 1,608 | 1,577 | 1,608 | +1.97% | 200 | 29億9450万 | -0.86% |
| 04/16 | 1,607 | 1,607 | 1,577 | 1,577 | -2.89% | 300 | 29億3677万 | -2.77% |
| 04/15 | 1,582 | 1,624 | 1,582 | 1,624 | +2.46% | 700 | 30億2430万 | +0.12% |
| 04/10 | 1,590 | 1,626 | 1,578 | 1,585 | -2.76% | 3,000 | 29億5167万 | -2.1% |
| 04/05 | 1,637 | 1,639 | 1,608 | 1,630 | -0.31% | 1,800 | 30億3547万 | +0.62% |
| 04/02 | 1,623 | 1,635 | 1,623 | 1,635 | +0.74% | 1,300 | 30億4478万 | +0.99% |
| 04/01 | 1,623 | 1,623 | 1,623 | 1,623 | +1.44% | 5,000 | 30億2243万 | +0.31% |
| 03/29 | 1,628 | 1,628 | 1,588 | 1,600 | +0.57% | 800 | 29億7960万 | -1.17% |
| 03/28 | 1,591 | 1,591 | 1,591 | 1,591 | -2.21% | 100 | 29億6284万 | -1.91% |
| 03/27 | 1,631 | 1,631 | 1,627 | 1,627 | -0.25% | 500 | 30億2988万 | +0.12% |
| 03/25 | 1,644 | 1,648 | 1,630 | 1,631 | -0.85% | 3,400 | 30億3733万 | +0.31% |
| 03/22 | 1,606 | 1,657 | 1,606 | 1,645 | +2.81% | 500 | 30億6340万 | +0.98% |
| 03/18 | 1,646 | 1,646 | 1,599 | 1,600 | -1.11% | 700 | 29億7960万 | -1.72% |
| 03/15 | 1,662 | 1,665 | 1,618 | 1,618 | +2.21% | 500 | 30億1312万 | -0.61% |
| 03/14 | 1,583 | 1,583 | 1,583 | 1,583 | -0.94% | 100 | 29億4794万 | -2.76% |
| 03/13 | 1,599 | 1,599 | 1,598 | 1,598 | -0.81% | 1,100 | 29億7588万 | -1.9% |
| 03/12 | 1,612 | 1,612 | 1,611 | 1,611 | -0.62% | 1,000 | 30億9万 | -1.17% |
| 03/11 | 1,661 | 1,661 | 1,621 | 1,621 | 0% | 400 | 30億1871万 | -0.61% |
| 03/07 | 1,621 | 1,621 | 1,621 | 1,621 | +0.68% | 100 | 30億1871万 | -0.67% |
| 03/05 | 1,630 | 1,630 | 1,590 | 1,610 | -1.29% | 1,100 | 29億9822万 | -1.41% |
| 03/04 | 1,664 | 1,664 | 1,631 | 1,631 | -2.57% | 600 | 30億3733万 | -0.06% |
| 03/01 | 1,677 | 1,677 | 1,637 | 1,674 | 0% | 1,600 | 31億1741万 | +2.64% |
| 02/29 | 1,674 | 1,674 | 1,674 | 1,674 | -0.06% | 100 | 31億1741万 | +2.57% |
| 02/26 | （IR情報）14:00 従業員向け株式交付信託の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 02/26 | （IR情報）14:00 従業員向け株式交付信託導入に関するお知らせ |
| 02/26 | 1,678 | 1,679 | 1,657 | 1,675 | +1.09% | 2,400 | 31億1927万 | +2.63% |
| 02/22 | 1,617 | 1,657 | 1,615 | 1,657 | +3.63% | 1,400 | 30億8575万 | +1.47% |
| 02/21 | 1,584 | 1,599 | 1,584 | 1,599 | +0.44% | 700 | 29億7774万 | -2.2% |
| 02/20 | 1,564 | 1,604 | 1,564 | 1,592 | +2.64% | 1,600 | 29億6470万 | -2.93% |
| 02/19 | 1,551 | 1,551 | 1,550 | 1,551 | -2.51% | 1,000 | 28億8835万 | -5.66% |
| 02/16 | 1,570 | 1,611 | 1,570 | 1,591 | -0.87% | 2,700 | 29億6284万 | -3.69% |
| 02/15 | 1,626 | 1,626 | 1,603 | 1,605 | -1.29% | 2,700 | 29億8891万 | -3.2% |
| 02/14 | 1,626 | 1,635 | 1,626 | 1,626 | -0.37% | 1,000 | 30億2802万 | -2.22% |
| 02/13 | （IR情報）11:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）11:30 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | 1,679 | 1,679 | 1,631 | 1,632 | -2.8% | 4,600 | 30億3919万 | -1.86% |
| 02/06 | 1,671 | 1,680 | 1,671 | 1,679 | +0.78% | 500 | 31億2672万 | +1.08% |
| 02/05 | 1,680 | 1,680 | 1,640 | 1,666 | -0.24% | 1,300 | 31億251万 | +0.42% |
| 02/02 | 1,680 | 1,680 | 1,652 | 1,670 | -0.83% | 3,400 | 31億996万 | +0.72% |
| 02/01 | 1,620 | 1,685 | 1,620 | 1,684 | +3.44% | 5,100 | 31億3603万 | +1.57% |
| 01/31 | 1,607 | 1,628 | 1,601 | 1,628 | +1.31% | 1,900 | 30億3174万 | -1.69% |
| 01/30 | 1,607 | 1,607 | 1,607 | 1,607 | -0.62% | 100 | 29億9264万 | -3.02% |
| 01/29 | 1,611 | 1,634 | 1,598 | 1,617 | +0.43% | 3,300 | 30億1126万 | -2.47% |
| 01/26 | 1,611 | 1,630 | 1,610 | 1,610 | -1.23% | 800 | 29億9822万 | -2.95% |
| 01/25 | 1,637 | 1,637 | 1,609 | 1,630 | -0.37% | 800 | 30億3547万 | -1.87% |
| 01/24 | 1,635 | 1,636 | 1,610 | 1,636 | -0.18% | 400 | 30億4664万 | -1.56% |
| 01/23 | 1,630 | 1,639 | 1,630 | 1,639 | +0.49% | 1,500 | 30億5223万 | -1.44% |
| 01/22 | 1,607 | 1,631 | 1,607 | 1,631 | +1.56% | 2,200 | 30億3733万 | -1.98% |
| 01/19 | 1,596 | 1,614 | 1,596 | 1,606 | +0.63% | 5,800 | 29億9077万 | -3.66% |
| 01/18 | 1,579 | 1,619 | 1,575 | 1,596 | -6.06% | 58,900 | 29億7215万 | -4.49% |
| 01/17 | 1,700 | 1,709 | 1,697 | 1,699 | +1.01% | 1,300 | 31億6396万 | +1.43% |
| 01/16 | 1,705 | 1,705 | 1,682 | 1,682 | -1.06% | 500 | 31億3231万 | +0.42% |
| 01/15 | 1,710 | 1,726 | 1,700 | 1,700 | 0% | 1,800 | 31億6583万 | +1.49% |
| 01/12 | 1,700 | 1,700 | 1,700 | 1,700 | -1.11% | 100 | 31億6583万 | +1.49% |
| 01/11 | 1,700 | 1,719 | 1,700 | 1,719 | +1.18% | 1,900 | 32億121万 | +2.63% |
| 01/10 | 1,750 | 1,750 | 1,698 | 1,699 | -2.19% | 5,600 | 31億6396万 | +1.55% |
| 01/09 | （IR情報）16:00 当社独立委員会による「準共同保有者」認定基準の制定に関するお知らせ |
| 01/09 | 1,700 | 1,740 | 1,695 | 1,737 | -0.46% | 3,700 | 32億3473万 | +3.83% |
| 01/05 | 1,760 | 1,760 | 1,713 | 1,745 | -0.23% | 2,200 | 32億4963万 | +4.43% |
| 01/04 | 1,700 | 1,769 | 1,692 | 1,749 | +8.9% | 12,200 | 32億5708万 | +4.86% |
| 2023 |
| 12/29 | 1,601 | 1,606 | 1,585 | 1,606 | +0.31% | 400 | 29億9077万 | -3.43% |
| 12/28 | 1,601 | 1,601 | 1,601 | 1,601 | -1.17% | 1,500 | 29億8146万 | -3.9% |
| 12/27 | 1,640 | 1,641 | 1,600 | 1,620 | -1.22% | 7,500 | 30億1685万 | -2.94% |
| 12/26 | 1,640 | 1,640 | 1,640 | 1,640 | -1.62% | 300 | 30億5409万 | -1.8% |
| 12/25 | 1,667 | 1,667 | 1,667 | 1,667 | +1.34% | 700 | 31億437万 | -0.18% |
| 12/22 | 1,649 | 1,660 | 1,645 | 1,645 | -0.42% | 900 | 30億6340万 | -1.56% |
| 12/21 | 1,649 | 1,652 | 1,634 | 1,652 | +1.04% | 900 | 30億7644万 | -1.2% |
| 12/20 | 1,628 | 1,635 | 1,628 | 1,635 | -0.12% | 900 | 30億4478万 | -2.15% |
| 12/18 | 1,650 | 1,650 | 1,637 | 1,637 | -0.79% | 1,000 | 30億4850万 | -2.27% |
| 12/15 | 1,650 | 1,650 | 1,650 | 1,650 | -0.12% | 1,200 | 30億7271万 | -1.79% |
| 12/14 | 1,655 | 1,655 | 1,652 | 1,652 | -0.24% | 1,800 | 30億7644万 | -1.84% |
| 12/13 | 1,650 | 1,656 | 1,650 | 1,656 | -1.25% | 1,200 | 30億8389万 | -1.72% |
| 12/12 | 1,660 | 1,690 | 1,650 | 1,677 | -1.35% | 700 | 31億2299万 | -0.77% |
| 12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 31億6583万 | +0.35% |
| 12/08 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 31億6583万 | +0.24% |
| 12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 31億6583万 | +0.18% |
| 12/06 | 1,700 | 1,700 | 1,700 | 1,700 | +0.71% | 100 | 31億6583万 | 0% |
| 12/05 | 1,726 | 1,726 | 1,661 | 1,688 | -1.17% | 900 | 31億4348万 | -0.88% |
| 12/04 | 1,708 | 1,708 | 1,708 | 1,708 | +1.43% | 100 | 31億8072万 | +0.18% |
| 12/01 | 1,724 | 1,724 | 1,684 | 1,684 | 0% | 200 | 31億3603万 | -1.41% |
| 11/30 | 1,690 | 1,690 | 1,684 | 1,684 | 0% | 200 | 31億3603万 | -1.64% |
| 11/29 | 1,700 | 1,710 | 1,684 | 1,684 | +0.06% | 600 | 31億3603万 | -1.86% |
| 11/28 | 1,683 | 1,683 | 1,683 | 1,683 | +0.54% | 100 | 31億3417万 | -2.09% |
| 11/24 | 1,671 | 1,674 | 1,671 | 1,674 | +2.64% | 300 | 31億1741万 | -2.84% |
| 11/22 | 1,670 | 1,670 | 1,631 | 1,631 | -2.92% | 1,800 | 30億3733万 | -5.56% |
| 11/21 | 1,680 | 1,680 | 1,680 | 1,680 | +0.54% | 300 | 31億2858万 | -3% |
| 11/20 | 1,722 | 1,722 | 1,671 | 1,671 | +1.15% | 500 | 31億1182万 | -3.69% |
| 11/16 | 1,652 | 1,670 | 1,630 | 1,652 | +0.18% | 3,100 | 30億7644万 | -4.95% |
| 11/15 | 1,728 | 1,728 | 1,633 | 1,649 | -2.31% | 3,700 | 30億7085万 | -5.34% |
| 11/14 | （5%ルール）ナガワ（5.04%） |
| 11/14 | 1,664 | 1,688 | 1,664 | 1,688 | +1.38% | 400 | 31億4348万 | -3.32% |
| 11/13 | 1,664 | 1,671 | 1,652 | 1,665 | +2.59% | 700 | 31億65万 | -4.8% |
| 11/10 | （IR情報）11:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,750 | 1,750 | 1,623 | 1,623 | -7.26% | 1,200 | 30億2243万 | -7.42% |
| 11/09 | （IR情報）11:00 業績予想の修正に関するお知らせ |
| 11/09 | 1,750 | 1,764 | 1,736 | 1,750 | +0.34% | 2,900 | 32億5894万 | -0.57% |
| 11/08 | 1,736 | 1,744 | 1,736 | 1,744 | +0.46% | 800 | 32億4777万 | -0.97% |
| 11/07 | 1,736 | 1,736 | 1,736 | 1,736 | +1.58% | 200 | 32億3287万 | -1.53% |
| 11/06 | 1,780 | 1,781 | 1,709 | 1,709 | -3.56% | 5,800 | 31億8259万 | -3.17% |
| 11/02 | 1,770 | 1,773 | 1,769 | 1,772 | +0.28% | 800 | 32億9991万 | +0.23% |
| 10/31 | 1,750 | 1,767 | 1,750 | 1,767 | +0.97% | 300 | 32億9060万 | -0.11% |
| 10/30 | 1,750 | 1,750 | 1,750 | 1,750 | +0.92% | 100 | 32億5894万 | -1.07% |
| 10/25 | 1,770 | 1,770 | 1,734 | 1,734 | -2.03% | 200 | 32億2914万 | -1.98% |
| 10/24 | 1,770 | 1,770 | 1,770 | 1,770 | -0.51% | 100 | 32億9618万 | -0.06% |
| 10/20 | 1,754 | 1,779 | 1,754 | 1,779 | +2.07% | 300 | 33億1294万 | +0.4% |
| 10/19 | 1,775 | 1,777 | 1,743 | 1,743 | -1.8% | 1,500 | 32億4590万 | -1.58% |
