| 2024 |
| 03/29 | 3,445 | 3,445 | 3,345 | 3,405 | +0.29% | 15,600 | 505億6425万 | -0.38% |
| 03/28 | 3,480 | 3,490 | 3,395 | 3,395 | -4.9% | 82,000 | 504億1575万 | -0.67% |
| 03/27 | 3,570 | 3,600 | 3,555 | 3,570 | -0.14% | 155,700 | 530億1450万 | +4.36% |
| 03/26 | 3,545 | 3,600 | 3,545 | 3,575 | +0.99% | 30,500 | 530億8875万 | +4.62% |
| 03/25 | 3,520 | 3,585 | 3,515 | 3,540 | +0.57% | 49,900 | 525億6900万 | +3.81% |
| 03/22 | 3,520 | 3,540 | 3,480 | 3,520 | +1.44% | 29,400 | 522億7200万 | +3.38% |
| 03/21 | 3,475 | 3,510 | 3,470 | 3,470 | +0.58% | 50,000 | 515億2950万 | +2% |
| 03/19 | 3,415 | 3,460 | 3,405 | 3,450 | +0.73% | 14,300 | 512億3250万 | +1.29% |
| 03/18 | 3,420 | 3,435 | 3,400 | 3,425 | +0.44% | 18,100 | 508億6125万 | +0.5% |
| 03/15 | 3,405 | 3,425 | 3,380 | 3,410 | +0.59% | 27,100 | 506億3850万 | -0.09% |
| 03/14 | 3,375 | 3,395 | 3,340 | 3,390 | +1.65% | 23,900 | 503億4150万 | -0.91% |
| 03/13 | 3,400 | 3,425 | 3,335 | 3,335 | -1.77% | 34,100 | 495億2475万 | -2.8% |
| 03/12 | 3,295 | 3,395 | 3,290 | 3,395 | +3.03% | 42,400 | 504億1575万 | -1.45% |
| 03/11 | 3,295 | 3,335 | 3,265 | 3,295 | -0.45% | 82,200 | 489億3075万 | -4.66% |
| 03/08 | 3,255 | 3,335 | 3,255 | 3,310 | +1.22% | 84,300 | 491億5350万 | -4.67% |
| 03/07 | 3,335 | 3,345 | 3,270 | 3,270 | -1.51% | 106,000 | 485億5950万 | -6.28% |
| 03/06 | 3,315 | 3,360 | 3,310 | 3,320 | -0.45% | 47,800 | 493億200万 | -5.33% |
| 03/05 | 3,400 | 3,400 | 3,325 | 3,335 | -2.34% | 58,700 | 495億2475万 | -5.34% |
| 03/04 | 3,480 | 3,480 | 3,415 | 3,415 | -1.59% | 51,500 | 507億1275万 | -3.5% |
| 03/01 | 3,435 | 3,475 | 3,410 | 3,470 | +1.02% | 41,300 | 515億2950万 | -2.23% |
| 02/29 | 3,465 | 3,470 | 3,420 | 3,435 | -1.15% | 45,600 | 510億975万 | -3.4% |
| 02/28 | 3,430 | 3,505 | 3,430 | 3,475 | +1.76% | 54,300 | 516億375万 | -2.58% |
| 02/27 | 3,450 | 3,450 | 3,405 | 3,415 | -0.15% | 29,100 | 507億1275万 | -4.56% |
| 02/26 | 3,415 | 3,475 | 3,400 | 3,420 | +0.59% | 22,500 | 507億8700万 | -4.79% |
| 02/22 | 3,460 | 3,460 | 3,365 | 3,400 | -0.29% | 23,700 | 504億9000万 | -5.71% |
| 02/21 | 3,480 | 3,490 | 3,405 | 3,410 | -2.01% | 17,600 | 506億3850万 | -5.8% |
| 02/20 | 3,500 | 3,530 | 3,465 | 3,480 | +0.72% | 13,200 | 516億7800万 | -4.16% |
| 02/19 | 3,405 | 3,500 | 3,400 | 3,455 | +1.17% | 18,000 | 513億675万 | -5.08% |
| 02/16 | 3,445 | 3,465 | 3,415 | 3,415 | +0.44% | 18,200 | 507億1275万 | -6.34% |
| 02/15 | 3,475 | 3,475 | 3,400 | 3,400 | -1.59% | 12,600 | 504億9000万 | -6.95% |
| 02/14 | 3,440 | 3,530 | 3,400 | 3,455 | -3.49% | 28,800 | 513億675万 | -5.65% |
| 02/13 | 15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,550 | 3,580 | 3,505 | 3,580 | +2.29% | 27,600 | 531億6300万 | -2.4% |
| 02/09 | 3,545 | 3,585 | 3,500 | 3,500 | -1.27% | 14,600 | 519億7500万 | -4.53% |
| 02/08 | 3,580 | 3,580 | 3,485 | 3,545 | -1.39% | 16,600 | 526億4325万 | -3.33% |
| 02/07 | 3,600 | 3,635 | 3,595 | 3,595 | -1.37% | 10,000 | 533億8575万 | -2.04% |
| 02/06 | 3,695 | 3,695 | 3,620 | 3,645 | -1.35% | 12,500 | 541億2825万 | -0.55% |
| 02/05 | 3,670 | 3,710 | 3,665 | 3,695 | +0.82% | 6,600 | 548億7075万 | +1.04% |
| 02/02 | 3,700 | 3,700 | 3,625 | 3,665 | -0.81% | 12,500 | 544億2525万 | +0.52% |
| 02/01 | 3,725 | 3,730 | 3,685 | 3,695 | -0.94% | 9,000 | 548億7075万 | +1.54% |
| 01/31 | 3,730 | 3,740 | 3,695 | 3,730 | 0% | 10,500 | 553億9050万 | +2.7% |
| 01/30 | 3,745 | 3,745 | 3,680 | 3,730 | +0.54% | 9,400 | 553億9050万 | +2.98% |
| 01/29 | 3,770 | 3,770 | 3,710 | 3,710 | -0.93% | 4,300 | 550億9350万 | +2.83% |
| 01/26 | 3,655 | 3,770 | 3,655 | 3,745 | +2.04% | 16,500 | 556億1325万 | +4.11% |
| 01/25 | 3,670 | 3,680 | 3,650 | 3,670 | +0.69% | 7,400 | 544億9950万 | +2.51% |
| 01/24 | 3,705 | 3,735 | 3,590 | 3,645 | -1.62% | 19,000 | 541億2825万 | +2.33% |
| 01/23 | 3,770 | 3,775 | 3,705 | 3,705 | -1.33% | 11,700 | 550億1925万 | +4.48% |
| 01/22 | 3,780 | 3,790 | 3,740 | 3,755 | -0.27% | 6,300 | 557億6175万 | +6.49% |
| 01/19 | 3,770 | 3,835 | 3,755 | 3,765 | -0.13% | 9,100 | 559億1025万 | +7.48% |
| 01/18 | 3,765 | 3,835 | 3,765 | 3,770 | +0.8% | 9,900 | 559億8450万 | +8.3% |
| 01/17 | 3,750 | 3,830 | 3,740 | 3,740 | +1.22% | 15,600 | 555億3900万 | +8.22% |
| 01/16 | 3,705 | 3,735 | 3,685 | 3,695 | 0% | 10,700 | 548億7075万 | +7.57% |
| 01/15 | 3,595 | 3,710 | 3,595 | 3,695 | +2.78% | 10,600 | 548億7075万 | +8.17% |
| 01/12 | 3,650 | 3,655 | 3,585 | 3,595 | -0.69% | 9,000 | 533億8575万 | +5.86% |
| 01/11 | 3,615 | 3,650 | 3,585 | 3,620 | +0.28% | 20,500 | 537億5700万 | +7.07% |
| 01/10 | 3,605 | 3,635 | 3,575 | 3,610 | +0.28% | 22,900 | 536億850万 | +7.28% |
| 01/09 | 3,580 | 3,620 | 3,580 | 3,600 | +1.69% | 13,500 | 534億6000万 | +7.43% |
| 01/05 | 3,565 | 3,575 | 3,530 | 3,540 | +0.43% | 13,100 | 525億6900万 | +6.08% |
| 01/04 | 3,600 | 3,600 | 3,475 | 3,525 | -2.08% | 16,000 | 523億4625万 | +6.02% |
| 2023 |
| 12/29 | 3,500 | 3,600 | 3,500 | 3,600 | +3.6% | 24,000 | 534億6000万 | +8.56% |
| 12/28 | 3,460 | 3,500 | 3,435 | 3,475 | +0.72% | 8,800 | 516億375万 | +5.21% |
| 12/27 | 3,420 | 3,465 | 3,385 | 3,450 | +0.88% | 16,000 | 512億3250万 | +4.67% |
| 12/26 | 3,480 | 3,480 | 3,410 | 3,420 | -1.72% | 9,100 | 507億8700万 | +4.05% |
| 12/25 | 3,575 | 3,575 | 3,465 | 3,480 | -1.14% | 13,600 | 516億7800万 | +6.16% |
| 12/22 | 3,485 | 3,540 | 3,485 | 3,520 | +1% | 16,600 | 522億7200万 | +7.71% |
| 12/21 | 3,395 | 3,485 | 3,385 | 3,485 | +2.65% | 21,200 | 517億5225万 | +7.13% |
| 12/20 | 3,485 | 3,485 | 3,380 | 3,395 | -1.02% | 24,500 | 504億1575万 | +4.75% |
| 12/19 | 3,330 | 3,430 | 3,330 | 3,430 | +3.78% | 32,200 | 509億3550万 | +6.19% |
| 12/18 | 3,250 | 3,320 | 3,225 | 3,305 | +2.01% | 24,200 | 490億7925万 | +2.64% |
| 12/15 | 3,210 | 3,240 | 3,210 | 3,240 | +0.31% | 17,200 | 481億1400万 | +0.75% |
| 12/14 | 3,220 | 3,250 | 3,215 | 3,230 | +0.78% | 13,500 | 479億6550万 | +0.25% |
| 12/13 | 3,220 | 3,220 | 3,180 | 3,205 | +0.47% | 19,000 | 475億9425万 | -0.71% |
| 12/12 | 3,225 | 3,225 | 3,185 | 3,190 | -0.62% | 26,400 | 473億7150万 | -1.57% |
| 12/11 | 3,225 | 3,225 | 3,175 | 3,210 | +1.74% | 29,200 | 476億6850万 | -1.41% |
| 12/08 | 3,195 | 3,210 | 3,150 | 3,155 | -1.25% | 34,700 | 468億5175万 | -3.46% |
| 12/07 | 3,235 | 3,235 | 3,185 | 3,195 | -1.24% | 16,300 | 474億4575万 | -2.71% |
| 12/06 | 3,200 | 3,250 | 3,200 | 3,235 | +1.41% | 10,200 | 480億3975万 | -1.85% |
| 12/05 | 3,230 | 3,230 | 3,180 | 3,190 | -1.24% | 14,900 | 473億7150万 | -3.45% |
| 12/04 | 3,235 | 3,260 | 3,205 | 3,230 | +0.31% | 35,200 | 479億6550万 | -2.62% |
| 12/01 | 3,260 | 3,265 | 3,220 | 3,220 | -1.23% | 18,800 | 478億1700万 | -3.16% |
| 11/30 | 3,230 | 3,265 | 3,200 | 3,260 | +0.46% | 12,600 | 484億1100万 | -2.28% |
| 11/29 | 3,205 | 3,255 | 3,205 | 3,245 | +0.46% | 8,300 | 481億8825万 | -2.99% |
| 11/28 | 3,290 | 3,290 | 3,210 | 3,230 | -1.97% | 11,300 | 479億6550万 | -3.75% |
| 11/27 | 3,315 | 3,355 | 3,285 | 3,295 | +0.3% | 12,200 | 489億3075万 | -2.11% |
| 11/24 | 3,360 | 3,395 | 3,285 | 3,285 | -0.61% | 22,900 | 487億8225万 | -2.61% |
| 11/22 | 12:30 2024年3月期第2四半期決算説明会資料 |
| 11/22 | 3,235 | 3,325 | 3,230 | 3,305 | +2.8% | 16,200 | 490億7925万 | -2.28% |
| 11/21 | 3,215 | 3,235 | 3,200 | 3,215 | +0.63% | 12,800 | 477億4275万 | -5.08% |
| 11/20 | 3,235 | 3,235 | 3,180 | 3,195 | -1.24% | 14,800 | 474億4575万 | -5.78% |
| 11/17 | 3,155 | 3,235 | 3,150 | 3,235 | +2.54% | 25,000 | 480億3975万 | -4.82% |
| 11/16 | 3,190 | 3,195 | 3,145 | 3,155 | -0.79% | 10,700 | 468億5175万 | -7.34% |
| 11/15 | 3,185 | 3,200 | 3,130 | 3,180 | +1.76% | 18,100 | 472億2300万 | -6.8% |
| 11/14 | 3,205 | 3,205 | 3,115 | 3,125 | -1.26% | 22,600 | 464億625万 | -8.55% |
| 11/13 | 3,270 | 3,270 | 3,155 | 3,165 | -1.09% | 18,500 | 470億25万 | -7.62% |
| 11/10 | 3,250 | 3,265 | 3,090 | 3,200 | -5.6% | 49,300 | 475億2000万 | -6.73% |
| 11/09 | 15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 3,380 | 3,410 | 3,345 | 3,390 | +0.3% | 30,200 | 503億4150万 | -1.28% |
| 11/08 | 3,510 | 3,510 | 3,360 | 3,380 | -4.25% | 29,900 | 501億9300万 | -1.49% |
| 11/07 | 3,585 | 3,625 | 3,525 | 3,530 | -1.53% | 14,400 | 524億2050万 | +2.98% |
| 11/06 | 3,590 | 3,630 | 3,580 | 3,585 | +2.14% | 20,600 | 532億3725万 | +4.82% |
| 11/02 | 3,590 | 3,640 | 3,510 | 3,510 | -0.85% | 27,100 | 521億2350万 | +2.87% |
| 11/01 | 3,525 | 3,600 | 3,520 | 3,540 | +1.43% | 21,900 | 525億6900万 | +3.96% |
| 10/31 | 3,475 | 3,530 | 3,440 | 3,490 | +1.31% | 20,800 | 518億2650万 | +2.68% |
