| 2024 |
| 04/23 | 608 | 613 | 608 | 613 | +0.99% | 3,100 | 82億7258万 | -0.65% |
| 04/22 | 605 | 609 | 605 | 607 | +0.5% | 1,700 | 81億9161万 | -1.78% |
| 04/19 | 610 | 611 | 602 | 604 | -0.82% | 4,900 | 81億5112万 | -2.27% |
| 04/18 | 609 | 613 | 609 | 609 | +0.16% | 900 | 82億1860万 | -1.62% |
| 04/17 | 613 | 613 | 608 | 608 | -0.33% | 2,900 | 82億511万 | -1.78% |
| 04/16 | 609 | 612 | 607 | 610 | +0.33% | 3,500 | 82億3210万 | -1.45% |
| 04/15 | 609 | 611 | 608 | 608 | -0.65% | 3,800 | 82億511万 | -1.94% |
| 04/12 | 613 | 614 | 612 | 612 | -0.16% | 1,500 | 82億5909万 | -1.29% |
| 04/11 | 616 | 616 | 611 | 613 | -0.65% | 4,200 | 82億7258万 | -1.13% |
| 04/10 | 616 | 617 | 615 | 617 | +0.16% | 3,600 | 83億2656万 | -0.64% |
| 04/09 | 611 | 616 | 611 | 616 | +0.82% | 3,700 | 83億1307万 | -0.81% |
| 04/08 | 613 | 613 | 611 | 611 | +0.16% | 1,900 | 82億4559万 | -1.77% |
| 04/05 | 606 | 614 | 606 | 610 | 0% | 2,700 | 82億3210万 | -1.93% |
| 04/04 | 611 | 615 | 608 | 610 | -0.49% | 8,500 | 82億3210万 | -1.93% |
| 04/03 | 612 | 615 | 612 | 613 | -0.49% | 3,800 | 82億7258万 | -1.45% |
| 04/02 | 618 | 619 | 614 | 616 | -0.16% | 3,200 | 83億1307万 | -0.96% |
| 04/01 | 620 | 620 | 615 | 617 | -0.16% | 9,700 | 83億2656万 | -0.64% |
| 03/29 | 614 | 618 | 613 | 618 | +0.32% | 6,300 | 83億4006万 | -0.48% |
| 03/28 | 612 | 619 | 611 | 616 | -4.2% | 21,400 | 83億1307万 | -0.96% |
| 03/27 | 643 | 648 | 640 | 643 | +0.47% | 62,300 | 86億7744万 | +3.21% |
| 03/26 | 635 | 640 | 634 | 640 | +0.95% | 21,800 | 86億3695万 | +2.56% |
| 03/25 | 631 | 635 | 630 | 634 | +0.63% | 18,200 | 85億5598万 | +1.44% |
| 03/22 | （IR情報）15:00 役員の異動及びグループ主要人事に関するお知らせ |
| 03/22 | 627 | 632 | 626 | 630 | +0.48% | 12,200 | 85億200万 | +0.48% |
| 03/21 | 628 | 629 | 625 | 627 | +0.16% | 11,200 | 84億6152万 | -0.32% |
| 03/19 | 624 | 626 | 621 | 626 | +0.32% | 10,000 | 84億4802万 | -0.79% |
| 03/18 | 621 | 624 | 620 | 624 | +0.32% | 10,500 | 84億2103万 | -1.42% |
| 03/15 | 621 | 622 | 618 | 622 | +0.32% | 8,300 | 83億9404万 | -2.2% |
| 03/14 | 618 | 621 | 617 | 620 | +0.65% | 7,500 | 83億6705万 | -2.97% |
| 03/13 | 617 | 618 | 616 | 616 | 0% | 6,600 | 83億1307万 | -4.05% |
| 03/12 | 615 | 617 | 614 | 616 | +0.16% | 8,500 | 83億1307万 | -4.35% |
| 03/11 | 618 | 619 | 614 | 615 | -0.81% | 22,800 | 82億9957万 | -4.8% |
| 03/08 | 620 | 620 | 618 | 620 | 0% | 11,700 | 83億6705万 | -4.32% |
| 03/07 | 623 | 624 | 620 | 620 | -0.48% | 16,400 | 83億6705万 | -4.47% |
| 03/06 | 620 | 623 | 619 | 623 | 0% | 16,500 | 84億753万 | -4.3% |
| 03/05 | 628 | 629 | 618 | 623 | -0.8% | 23,400 | 84億753万 | -4.45% |
| 03/04 | 627 | 631 | 626 | 628 | +0.8% | 19,900 | 84億7501万 | -3.83% |
| 03/01 | 622 | 627 | 621 | 623 | +0.97% | 47,600 | 84億753万 | -4.74% |
| 02/29 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 02/29 | 612 | 624 | 612 | 617 | +1.65% | 275,200 | 83億2656万 | -5.66% |
| 02/28 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 02/28 | 604 | 620 | 604 | 607 | +0.5% | 83,200 | 81億9161万 | -7.19% |
| 02/27 | 603 | 606 | 603 | 604 | 0% | 43,000 | 81億5112万 | -7.79% |
| 02/26 | 604 | 606 | 602 | 604 | +0.5% | 35,100 | 81億5112万 | -7.93% |
| 02/22 | （IR情報）15:00 当社グループにおける組織再編方針の決定に関するお知らせ |
| 02/22 | 610 | 615 | 601 | 601 | -7.54% | 125,600 | 81億1064万 | -8.52% |
| 02/21 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
| 02/21 | 650 | 650 | 645 | 650 | 0% | 3,300 | 87億7191万 | -1.22% |
| 02/20 | 658 | 658 | 650 | 650 | -1.22% | 3,500 | 87億7191万 | -1.07% |
| 02/19 | 661 | 665 | 658 | 658 | -1.35% | 6,200 | 88億7987万 | +0.3% |
| 02/16 | 680 | 680 | 662 | 667 | -1.77% | 7,000 | 90億133万 | +1.99% |
| 02/15 | 683 | 683 | 668 | 679 | -0.73% | 3,200 | 91億6327万 | +4.14% |
| 02/14 | 685 | 685 | 669 | 684 | +0.29% | 2,100 | 92億3074万 | +5.23% |
| 02/13 | 668 | 697 | 668 | 682 | -0.15% | 8,200 | 92億375万 | +5.25% |
| 02/09 | （IR情報）15:00 2024年3月期通期業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 697 | 697 | 673 | 683 | -2.01% | 4,700 | 92億1725万 | +5.89% |
| 02/08 | 690 | 697 | 685 | 697 | +1.01% | 2,700 | 94億618万 | +8.4% |
| 02/07 | 697 | 700 | 690 | 690 | -1% | 3,000 | 93億1172万 | +7.81% |
| 02/06 | 670 | 711 | 670 | 697 | +4.34% | 11,700 | 94億618万 | +9.42% |
| 02/05 | 661 | 672 | 661 | 668 | +1.06% | 6,900 | 90億1482万 | +5.53% |
| 02/02 | 660 | 661 | 655 | 661 | +0.15% | 6,100 | 89億2035万 | +4.92% |
| 02/01 | 658 | 660 | 657 | 660 | +0.3% | 2,400 | 89億686万 | +5.1% |
| 01/31 | 659 | 659 | 656 | 658 | 0% | 2,200 | 88億7987万 | +5.28% |
| 01/30 | 658 | 659 | 657 | 658 | +0.15% | 5,500 | 88億7987万 | +5.79% |
| 01/29 | 655 | 658 | 646 | 657 | +1.86% | 8,200 | 88億6637万 | +6.14% |
| 01/26 | 640 | 645 | 638 | 645 | +0.47% | 2,400 | 87億443万 | +4.71% |
| 01/25 | 634 | 643 | 634 | 642 | +1.9% | 6,700 | 86億6394万 | +4.56% |
| 01/24 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 01/24 | 630 | 630 | 625 | 630 | +0.16% | 4,000 | 85億200万 | +2.94% |
| 01/23 | 629 | 629 | 627 | 629 | +0.16% | 3,700 | 84億8851万 | +3.11% |
| 01/22 | 628 | 628 | 625 | 628 | +0.16% | 3,800 | 84億7501万 | +3.29% |
| 01/19 | 626 | 627 | 622 | 627 | +0.48% | 1,200 | 84億6152万 | +3.47% |
| 01/18 | 624 | 627 | 624 | 624 | +0.16% | 1,400 | 84億2103万 | +3.14% |
| 01/17 | 627 | 627 | 622 | 623 | +0.16% | 3,000 | 84億753万 | +3.32% |
| 01/16 | 625 | 625 | 621 | 622 | -0.16% | 1,900 | 83億9404万 | +3.49% |
| 01/15 | 625 | 625 | 619 | 623 | +0.32% | 3,600 | 84億753万 | +3.83% |
| 01/12 | 618 | 621 | 617 | 621 | 0% | 1,200 | 83億8054万 | +3.85% |
| 01/11 | 623 | 623 | 621 | 621 | -0.16% | 900 | 83億8054万 | +4.02% |
| 01/10 | 625 | 625 | 617 | 622 | -0.16% | 2,900 | 83億9404万 | +4.54% |
| 01/09 | 625 | 627 | 623 | 623 | -0.32% | 3,400 | 84億753万 | +5.06% |
| 01/05 | 626 | 626 | 621 | 625 | +0.64% | 2,900 | 84億3453万 | +5.57% |
| 01/04 | 625 | 627 | 618 | 621 | -0.16% | 2,800 | 83億8054万 | +5.25% |
| 2023 |
| 12/29 | 627 | 627 | 621 | 622 | +0.65% | 5,300 | 83億9404万 | +5.6% |
| 12/28 | 628 | 628 | 611 | 618 | +1.64% | 9,700 | 83億4006万 | +5.28% |
| 12/27 | 604 | 608 | 598 | 608 | +2.36% | 11,200 | 82億511万 | +3.93% |
| 12/26 | 590 | 594 | 590 | 594 | +0.85% | 8,900 | 80億1617万 | +1.71% |
| 12/25 | 588 | 589 | 586 | 589 | +0.34% | 8,500 | 79億4870万 | +0.86% |
| 12/22 | 586 | 587 | 586 | 587 | -0.17% | 1,600 | 79億2171万 | +0.69% |
| 12/21 | 588 | 588 | 582 | 588 | -0.17% | 4,000 | 79億3520万 | +0.86% |
| 12/20 | 586 | 589 | 585 | 589 | +0.68% | 2,600 | 79億4870万 | +1.03% |
| 12/19 | 582 | 587 | 582 | 585 | +0.17% | 700 | 78億9472万 | +0.34% |
| 12/18 | 587 | 587 | 584 | 584 | -0.51% | 1,700 | 78億8122万 | +0.34% |
| 12/15 | 584 | 588 | 581 | 587 | +0.86% | 4,200 | 79億2171万 | +0.86% |
| 12/14 | 587 | 587 | 580 | 582 | -0.51% | 4,800 | 78億5423万 | +0.17% |
| 12/13 | 586 | 586 | 581 | 585 | 0% | 3,600 | 78億9472万 | +0.86% |
| 12/12 | 581 | 585 | 581 | 585 | 0% | 3,600 | 78億9472万 | +1.04% |
| 12/11 | 584 | 585 | 582 | 585 | +0.17% | 2,900 | 78億9472万 | +1.21% |
| 12/08 | 586 | 587 | 580 | 584 | -0.34% | 5,400 | 78億8122万 | +1.04% |
| 12/07 | 584 | 586 | 584 | 586 | +0.34% | 3,300 | 79億821万 | +1.56% |
| 12/06 | 581 | 584 | 581 | 584 | +0.52% | 1,700 | 78億8122万 | +1.39% |
| 12/05 | 584 | 584 | 581 | 581 | -0.34% | 1,000 | 78億4073万 | +1.04% |
| 12/04 | 584 | 584 | 581 | 583 | +0.34% | 1,800 | 78億6772万 | +1.39% |
| 12/01 | 581 | 584 | 580 | 581 | 0% | 700 | 78億4073万 | +1.22% |
| 11/30 | 583 | 583 | 581 | 581 | -0.34% | 1,200 | 78億4073万 | +1.4% |
| 11/29 | 582 | 584 | 581 | 583 | +0.17% | 1,700 | 78億6772万 | +1.75% |
| 11/28 | 583 | 583 | 579 | 582 | 0% | 3,200 | 78億5423万 | +1.75% |
| 11/27 | 583 | 583 | 579 | 582 | +0.34% | 3,700 | 78億5423万 | +1.93% |
