| 2024 |
| 09/19 | 1,665 | 1,675 | 1,654 | 1,654 | -0.96% | 140,200 | 501億1915万 | -0.66% |
| 09/18 | 1,681 | 1,682 | 1,658 | 1,670 | -0.36% | 56,900 | 506億397万 | +0.42% |
| 09/17 | 1,650 | 1,676 | 1,650 | 1,676 | +1.7% | 63,800 | 507億8578万 | +0.96% |
| 09/13 | 1,658 | 1,658 | 1,630 | 1,648 | -0.36% | 117,000 | 499億3734万 | -0.54% |
| 09/12 | 1,664 | 1,673 | 1,654 | 1,654 | +0.49% | 127,200 | 501億1915万 | -0.06% |
| 09/11 | 1,686 | 1,686 | 1,640 | 1,646 | -2.49% | 105,800 | 498億7673万 | -0.42% |
| 09/10 | 1,675 | 1,701 | 1,675 | 1,688 | +0.84% | 56,000 | 511億4941万 | +2.24% |
| 09/09 | 1,666 | 1,684 | 1,659 | 1,674 | -0.36% | 72,100 | 507億2518万 | +1.82% |
| 09/06 | 1,690 | 1,698 | 1,673 | 1,680 | -0.47% | 62,000 | 509億699万 | +2.31% |
| 09/05 | 1,680 | 1,706 | 1,680 | 1,688 | -0.06% | 50,600 | 511億4941万 | +2.86% |
| 09/04 | 1,688 | 1,724 | 1,686 | 1,689 | -0.71% | 81,400 | 511億7971万 | +2.99% |
| 09/03 | 1,681 | 1,710 | 1,681 | 1,701 | +1.49% | 49,000 | 515億4333万 | +3.78% |
| 09/02 | 1,687 | 1,688 | 1,667 | 1,676 | -0.83% | 53,100 | 507億8578万 | +2.32% |
| 08/30 | 1,671 | 1,690 | 1,670 | 1,690 | +0.72% | 36,200 | 512億1001万 | +3.24% |
| 08/29 | 1,685 | 1,687 | 1,668 | 1,678 | -0.06% | 39,800 | 508億4639万 | +2.63% |
| 08/28 | 1,683 | 1,691 | 1,673 | 1,679 | -0.71% | 41,900 | 508億7669万 | +2.75% |
| 08/27 | 1,689 | 1,697 | 1,685 | 1,691 | +0.36% | 33,400 | 512億4031万 | +3.49% |
| 08/26 | （IR情報）13:00 統合報告書2024 発行に関するお知らせ |
| 08/26 | 1,667 | 1,689 | 1,667 | 1,685 | +1.32% | 45,100 | 510億5850万 | +3.25% |
| 08/23 | 1,662 | 1,671 | 1,657 | 1,663 | -0.3% | 27,100 | 503億9186万 | +1.96% |
| 08/22 | 1,662 | 1,668 | 1,652 | 1,668 | +1.21% | 34,100 | 505億4337万 | +2.27% |
| 08/21 | 1,641 | 1,658 | 1,641 | 1,648 | -0.36% | 26,100 | 499億3734万 | +1.04% |
| 08/20 | 1,629 | 1,662 | 1,624 | 1,654 | +2.22% | 51,500 | 501億1915万 | +1.35% |
| 08/19 | 1,620 | 1,627 | 1,613 | 1,618 | +0.06% | 67,700 | 490億2828万 | -0.98% |
| 08/16 | 1,616 | 1,623 | 1,597 | 1,617 | +1.25% | 44,000 | 489億9798万 | -1.1% |
| 08/15 | 1,605 | 1,622 | 1,594 | 1,597 | 0% | 42,500 | 483億9194万 | -2.44% |
| 08/14 | 1,592 | 1,607 | 1,587 | 1,597 | +0.31% | 54,400 | 483億9194万 | -2.62% |
| 08/13 | 1,622 | 1,622 | 1,591 | 1,592 | -0.87% | 64,600 | 482億4044万 | -3.1% |
| 08/09 | （IR情報）14:10 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,620 | 1,620 | 1,579 | 1,606 | +0.56% | 86,300 | 486億6466万 | -2.61% |
| 08/08 | 1,579 | 1,625 | 1,577 | 1,597 | -0.44% | 46,100 | 483億9194万 | -3.39% |
| 08/07 | 1,580 | 1,630 | 1,569 | 1,604 | +0.06% | 70,500 | 486億406万 | -3.2% |
| 08/06 | 1,563 | 1,623 | 1,550 | 1,603 | +6.65% | 128,900 | 485億7375万 | -3.49% |
| 08/05 | 1,558 | 1,605 | 1,500 | 1,503 | -6.88% | 174,300 | 455億4358万 | -9.73% |
| 08/02 | 1,635 | 1,641 | 1,612 | 1,614 | -2.48% | 97,000 | 489億707万 | -3.53% |
| 08/01 | 1,680 | 1,681 | 1,651 | 1,655 | -1.61% | 51,300 | 501億4945万 | -1.25% |
| 07/31 | 1,647 | 1,685 | 1,647 | 1,682 | +2.13% | 56,400 | 509億6760万 | +0.3% |
| 07/30 | 1,676 | 1,676 | 1,637 | 1,647 | -1.96% | 64,000 | 499億703万 | -1.79% |
| 07/29 | 1,660 | 1,681 | 1,647 | 1,680 | +2% | 51,400 | 509億699万 | +0.18% |
| 07/26 | 1,660 | 1,660 | 1,629 | 1,647 | -0.78% | 48,200 | 499億703万 | -1.67% |
| 07/25 | 1,640 | 1,661 | 1,630 | 1,660 | +0.55% | 70,600 | 503億96万 | -0.84% |
| 07/24 | 1,665 | 1,675 | 1,645 | 1,651 | -0.6% | 59,900 | 500億2824万 | -1.32% |
| 07/23 | 1,651 | 1,664 | 1,651 | 1,661 | 0% | 65,900 | 503億3126万 | -0.72% |
| 07/22 | 1,671 | 1,671 | 1,651 | 1,661 | +0.42% | 53,500 | 503億3126万 | -0.6% |
| 07/19 | 1,667 | 1,667 | 1,648 | 1,654 | -0.42% | 119,700 | 501億1915万 | -0.9% |
| 07/18 | 1,661 | 1,684 | 1,660 | 1,661 | -0.24% | 172,900 | 503億3126万 | -0.3% |
| 07/17 | 1,678 | 1,687 | 1,665 | 1,665 | -0.6% | 125,200 | 504億5247万 | +0.12% |
| 07/16 | 1,697 | 1,697 | 1,675 | 1,675 | -1.35% | 123,600 | 507億5548万 | +0.9% |
| 07/12 | 1,650 | 1,702 | 1,650 | 1,698 | +2.78% | 101,800 | 514億5242万 | +2.54% |
| 07/11 | 1,670 | 1,674 | 1,650 | 1,652 | -0.54% | 114,800 | 500億5854万 | +0.12% |
| 07/10 | 1,676 | 1,679 | 1,648 | 1,661 | -0.42% | 145,100 | 503億3126万 | +0.91% |
| 07/09 | 1,664 | 1,678 | 1,658 | 1,668 | -0.06% | 115,500 | 505億4337万 | +1.58% |
| 07/08 | 1,742 | 1,746 | 1,668 | 1,669 | -4.46% | 143,200 | 505億7367万 | +1.95% |
| 07/05 | 1,722 | 1,748 | 1,722 | 1,747 | +1.69% | 113,400 | 529億3721万 | +7.05% |
| 07/04 | 1,700 | 1,718 | 1,686 | 1,718 | +1.3% | 123,600 | 520億5846万 | +5.79% |
| 07/03 | 1,704 | 1,713 | 1,693 | 1,696 | -0.12% | 72,400 | 513億9182万 | +4.95% |
| 07/02 | 1,704 | 1,712 | 1,696 | 1,698 | -0.35% | 89,600 | 514億5242万 | +5.53% |
| 07/01 | 1,693 | 1,715 | 1,691 | 1,704 | +0.65% | 127,500 | 516億3423万 | +6.37% |
| 06/28 | 1,706 | 1,715 | 1,678 | 1,693 | -0.18% | 82,200 | 513億92万 | +6.08% |
| 06/27 | （IR情報）15:30 当社株式の大量取得行為に関する対応策(買収防衛策)に基づく独立委員会委員の一部変更に関するお知らせ |
| 06/27 | 1,690 | 1,696 | 1,676 | 1,696 | +0.41% | 95,700 | 513億9182万 | +6.67% |
| 06/26 | 1,686 | 1,695 | 1,678 | 1,689 | +0.24% | 77,800 | 511億7971万 | +6.63% |
| 06/25 | 1,645 | 1,688 | 1,645 | 1,685 | +3% | 118,700 | 510億5850万 | +6.85% |
| 06/24 | 1,624 | 1,642 | 1,612 | 1,636 | +0.74% | 77,700 | 495億7371万 | +4.14% |
| 06/21 | 1,636 | 1,662 | 1,620 | 1,624 | -0.73% | 150,600 | 492億1009万 | +3.7% |
| 06/20 | 1,645 | 1,651 | 1,634 | 1,636 | -0.18% | 60,100 | 495億7371万 | +4.67% |
| 06/19 | 1,640 | 1,649 | 1,630 | 1,639 | +0.43% | 57,000 | 496億6462万 | +5.27% |
| 06/18 | 1,620 | 1,639 | 1,618 | 1,632 | +1.18% | 79,900 | 494億5251万 | +5.15% |
| 06/17 | 1,625 | 1,627 | 1,582 | 1,613 | -0.37% | 68,500 | 488億7677万 | +4.27% |
| 06/14 | 1,580 | 1,620 | 1,579 | 1,619 | +2.6% | 125,400 | 490億5858万 | +4.86% |
| 06/13 | 1,596 | 1,598 | 1,577 | 1,578 | -0.63% | 46,400 | 478億1621万 | +2.53% |
| 06/12 | 1,580 | 1,589 | 1,574 | 1,588 | +0.63% | 65,200 | 481億1923万 | +3.39% |
| 06/11 | 1,576 | 1,580 | 1,569 | 1,578 | +0.45% | 41,300 | 478億1621万 | +2.94% |
| 06/10 | 1,562 | 1,574 | 1,562 | 1,571 | +0.58% | 56,400 | 476億410万 | +2.68% |
| 06/07 | 1,553 | 1,562 | 1,550 | 1,562 | +0.71% | 32,100 | 473億3138万 | +2.23% |
| 06/06 | 1,555 | 1,555 | 1,544 | 1,551 | -0.06% | 22,400 | 469億9806万 | +1.7% |
| 06/05 | 1,548 | 1,561 | 1,545 | 1,552 | -0.06% | 42,000 | 470億2836万 | +1.9% |
| 06/04 | 1,532 | 1,555 | 1,531 | 1,553 | +0.78% | 38,700 | 470億5867万 | +2.17% |
| 06/03 | 1,548 | 1,553 | 1,540 | 1,541 | -0.39% | 29,600 | 466億9504万 | +1.65% |
| 05/31 | 1,537 | 1,548 | 1,530 | 1,547 | +1.18% | 33,900 | 468億7685万 | +2.18% |
| 05/30 | 1,508 | 1,530 | 1,504 | 1,529 | +1.39% | 39,500 | 463億3142万 | +1.19% |
| 05/29 | 1,530 | 1,536 | 1,506 | 1,508 | -1.76% | 22,100 | 456億9509万 | -0.07% |
| 05/28 | 1,546 | 1,556 | 1,530 | 1,535 | -0.65% | 59,300 | 465億1323万 | +1.93% |
| 05/27 | 1,533 | 1,545 | 1,528 | 1,545 | +0.39% | 21,400 | 468億1625万 | +2.86% |
| 05/24 | 1,532 | 1,546 | 1,530 | 1,539 | +0.07% | 42,200 | 466億3444万 | +2.74% |
| 05/23 | 1,521 | 1,538 | 1,520 | 1,538 | +0.92% | 28,200 | 466億414万 | +2.95% |
| 05/22 | 1,525 | 1,532 | 1,521 | 1,524 | -0.33% | 31,800 | 461億7991万 | +2.21% |
| 05/21 | 1,526 | 1,539 | 1,523 | 1,529 | -0.07% | 34,700 | 463億3142万 | +2.69% |
| 05/20 | 1,532 | 1,538 | 1,525 | 1,530 | -0.13% | 44,800 | 463億6172万 | +2.96% |
| 05/17 | 1,501 | 1,532 | 1,493 | 1,532 | +2.07% | 64,400 | 464億2233万 | +3.23% |
| 05/16 | 1,514 | 1,517 | 1,500 | 1,501 | -0.27% | 26,200 | 454億8297万 | +1.28% |
| 05/15 | 1,518 | 1,524 | 1,505 | 1,505 | -0.86% | 28,700 | 456億418万 | +1.55% |
| 05/14 | （IR情報）14:00 (訂正)「中期経営計画の数値目標修正に関するお知らせ」における添付資料の取り下げについて |
| 05/14 | 1,505 | 1,523 | 1,481 | 1,518 | +0.2% | 59,400 | 459億9810万 | +2.57% |
| 05/13 | （IR情報）15:00 2024年3月期決算参考資料 |
| 05/13 | （IR情報）15:00 中期経営計画の数値目標修正に関するお知らせ |
| 05/13 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,518 | 1,518 | 1,500 | 1,515 | -0.2% | 33,900 | 459億720万 | +2.43% |
| 05/10 | 1,506 | 1,518 | 1,499 | 1,518 | +1.4% | 48,200 | 459億9810万 | +2.78% |
| 05/09 | 1,510 | 1,516 | 1,495 | 1,497 | -0.99% | 35,900 | 453億6177万 | +1.49% |
| 05/08 | 1,511 | 1,518 | 1,510 | 1,512 | +0.27% | 44,900 | 458億1629万 | +2.51% |
| 05/07 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 05/07 | （IR情報）13:00 役員人事に関するお知らせ |
| 05/07 | （IR情報）13:00 剰余金の配当(増配)に関するお知らせ |
| 05/07 | 1,501 | 1,525 | 1,492 | 1,508 | +0.6% | 90,100 | 456億9509万 | +2.24% |
| 05/02 | 1,500 | 1,501 | 1,486 | 1,499 | +0.54% | 28,700 | 454億2237万 | +1.7% |
| 05/01 | 1,491 | 1,502 | 1,491 | 1,491 | -0.4% | 20,700 | 451億7995万 | +1.08% |
| 04/30 | 1,482 | 1,499 | 1,477 | 1,497 | +1.01% | 37,600 | 453億6177万 | +1.29% |
| 04/26 | 1,460 | 1,482 | 1,458 | 1,482 | +0.82% | 38,300 | 449億724万 | +0.14% |
| 04/25 | 1,472 | 1,476 | 1,465 | 1,470 | -0.47% | 25,600 | 445億4362万 | -0.94% |
