| 2024 |
| 04/24 | 3,165 | 3,170 | 3,145 | 3,145 | +0.16% | 700 | 176億6703万 | -0.03% |
| 04/23 | 3,155 | 3,195 | 3,140 | 3,140 | -0.95% | 2,100 | 176億3895万 | -0.03% |
| 04/22 | 3,200 | 3,200 | 3,165 | 3,170 | -0.94% | 1,400 | 178億747万 | +1.12% |
| 04/19 | 3,240 | 3,240 | 3,125 | 3,200 | -1.23% | 2,700 | 179億7600万 | +2.24% |
| 04/18 | 3,240 | 3,240 | 3,225 | 3,240 | -0.15% | 1,000 | 182億70万 | +3.78% |
| 04/17 | 3,245 | 3,245 | 3,245 | 3,245 | +0.15% | 300 | 182億2878万 | +4.24% |
| 04/16 | 3,245 | 3,245 | 3,210 | 3,240 | +0.47% | 1,400 | 182億70万 | +4.42% |
| 04/15 | 3,190 | 3,225 | 3,190 | 3,225 | +0.94% | 2,700 | 181億1643万 | +4.27% |
| 04/12 | 3,170 | 3,195 | 3,170 | 3,195 | +1.11% | 2,300 | 179億4791万 | +3.57% |
| 04/11 | 3,165 | 3,165 | 3,160 | 3,160 | 0% | 1,600 | 177億5130万 | +2.7% |
| 04/10 | 3,170 | 3,190 | 3,160 | 3,160 | +0.32% | 1,600 | 177億5130万 | +2.93% |
| 04/09 | 3,125 | 3,160 | 3,125 | 3,150 | +0.8% | 1,400 | 176億9512万 | +2.81% |
| 04/08 | 3,170 | 3,190 | 3,060 | 3,125 | -1.42% | 3,600 | 175億5468万 | +2.16% |
| 04/05 | 3,160 | 3,195 | 3,145 | 3,170 | +0.32% | 2,300 | 178億747万 | +3.8% |
| 04/04 | 3,185 | 3,190 | 3,160 | 3,160 | 0% | 2,400 | 177億5130万 | +3.61% |
| 04/03 | 3,145 | 3,190 | 3,145 | 3,160 | -0.16% | 3,100 | 177億5130万 | +3.74% |
| 04/02 | 3,195 | 3,200 | 3,150 | 3,165 | +0.64% | 2,200 | 177億7938万 | +4.11% |
| 04/01 | 3,165 | 3,200 | 3,130 | 3,145 | +0.64% | 5,500 | 176億6703万 | +3.69% |
| 03/29 | 3,100 | 3,125 | 3,100 | 3,125 | +0.81% | 2,200 | 175億5468万 | +3.24% |
| 03/28 | 3,065 | 3,105 | 3,065 | 3,100 | +1.14% | 2,400 | 174億1425万 | +2.55% |
| 03/27 | 3,035 | 3,065 | 3,035 | 3,065 | +1.32% | 3,200 | 172億1763万 | +1.52% |
| 03/26 | 3,040 | 3,050 | 3,025 | 3,025 | -0.49% | 2,400 | 169億9293万 | +0.33% |
| 03/25 | 3,050 | 3,060 | 3,025 | 3,040 | -0.98% | 3,200 | 170億7720万 | +0.86% |
| 03/22 | 3,025 | 3,070 | 3,025 | 3,070 | +1.49% | 1,600 | 172億4572万 | +1.89% |
| 03/21 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 1,400 | 169億9293万 | +0.5% |
| 03/19 | 3,010 | 3,035 | 3,005 | 3,025 | +0.83% | 900 | 169億9293万 | +0.57% |
| 03/18 | 3,020 | 3,040 | 2,984 | 3,000 | -0.83% | 3,400 | 168億5250万 | -0.2% |
| 03/15 | 3,020 | 3,035 | 3,015 | 3,025 | +0.33% | 2,100 | 169億9293万 | +0.6% |
| 03/14 | 3,000 | 3,015 | 3,000 | 3,015 | +0.5% | 1,500 | 169億3676万 | +0.3% |
| 03/13 | 3,040 | 3,040 | 3,000 | 3,000 | 0% | 1,100 | 168億5250万 | -0.2% |
| 03/12 | 3,000 | 3,035 | 3,000 | 3,000 | 0% | 500 | 168億5250万 | -0.17% |
| 03/11 | 3,020 | 3,035 | 3,000 | 3,000 | -0.66% | 2,000 | 168億5250万 | -0.13% |
| 03/08 | 3,000 | 3,045 | 3,000 | 3,020 | +0.67% | 1,800 | 169億6485万 | +0.53% |
| 03/07 | 2,984 | 3,045 | 2,984 | 3,000 | +0.4% | 2,200 | 168億5250万 | -0.03% |
| 03/06 | 3,000 | 3,000 | 2,988 | 2,988 | -0.4% | 2,500 | 167億8509万 | -0.4% |
| 03/05 | 3,030 | 3,040 | 3,000 | 3,000 | -0.99% | 2,400 | 168億5250万 | 0% |
| 03/04 | 3,030 | 3,070 | 3,010 | 3,030 | +0.83% | 1,800 | 170億2102万 | +1% |
| 03/01 | 3,040 | 3,070 | 3,005 | 3,005 | -1.48% | 4,300 | 168億8058万 | +0.2% |
| 02/29 | 3,090 | 3,090 | 3,050 | 3,050 | -0.97% | 3,100 | 171億3337万 | +1.77% |
| 02/28 | 3,020 | 3,130 | 3,020 | 3,080 | +3.01% | 26,500 | 173億190万 | +2.84% |
| 02/27 | 3,000 | 3,010 | 2,990 | 2,990 | 0% | 600 | 167億9632万 | +0.03% |
| 02/26 | 3,000 | 3,020 | 2,990 | 2,990 | -0.33% | 2,300 | 167億9632万 | +0.1% |
| 02/22 | 3,005 | 3,020 | 3,000 | 3,000 | -0.66% | 1,800 | 168億5250万 | +0.5% |
| 02/21 | 3,000 | 3,020 | 2,978 | 3,020 | +0.17% | 1,300 | 169億6485万 | +1.31% |
| 02/20 | 2,976 | 3,015 | 2,976 | 3,015 | +1.41% | 800 | 169億3676万 | +1.28% |
| 02/19 | 3,000 | 3,020 | 2,973 | 2,973 | -0.9% | 4,300 | 167億82万 | 0% |
| 02/16 | 2,998 | 3,005 | 2,966 | 3,000 | +0.07% | 4,900 | 168億5250万 | +0.98% |
| 02/15 | 3,010 | 3,010 | 2,971 | 2,998 | -0.03% | 3,500 | 168億4126万 | +1.01% |
| 02/14 | 2,988 | 3,005 | 2,988 | 2,999 | +0.37% | 2,800 | 168億4688万 | +1.15% |
| 02/13 | 2,974 | 2,996 | 2,974 | 2,988 | +0.5% | 400 | 167億8509万 | +0.88% |
| 02/09 | 3,010 | 3,010 | 2,973 | 2,973 | -1.06% | 1,200 | 167億82万 | +0.51% |
| 02/08 | 3,015 | 3,020 | 2,998 | 3,005 | 0% | 1,700 | 168億8058万 | +1.73% |
| 02/07 | 3,020 | 3,030 | 3,005 | 3,005 | -0.17% | 3,100 | 168億8058万 | +1.9% |
| 02/06 | 2,980 | 3,010 | 2,974 | 3,010 | +1.01% | 9,600 | 169億867万 | +2.24% |
| 02/05 | 2,988 | 2,988 | 2,980 | 2,980 | -0.27% | 1,000 | 167億4015万 | +1.46% |
| 02/02 | 3,000 | 3,000 | 2,983 | 2,988 | +0.17% | 1,100 | 167億8509万 | +1.91% |
| 02/01 | 3,000 | 3,000 | 2,983 | 2,983 | +0.57% | 1,500 | 167億5700万 | +1.88% |
| 01/31 | 2,959 | 2,999 | 2,959 | 2,966 | +0.24% | 1,600 | 166億6150万 | +1.47% |
| 01/30 | 2,989 | 3,005 | 2,936 | 2,959 | -1% | 10,500 | 166億2218万 | +1.34% |
| 01/29 | 3,010 | 3,020 | 2,975 | 2,989 | -0.37% | 14,000 | 167億9070万 | +2.43% |
| 01/26 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 01/26 | 2,999 | 3,000 | 2,980 | 3,000 | +0.03% | 3,800 | 168億5250万 | +2.95% |
| 01/25 | 2,995 | 2,999 | 2,994 | 2,999 | +0.98% | 1,000 | 168億4688万 | +3.02% |
| 01/24 | 2,985 | 2,993 | 2,970 | 2,970 | -0.7% | 600 | 166億8397万 | +2.17% |
| 01/23 | 2,940 | 2,999 | 2,940 | 2,991 | +1.73% | 1,700 | 168億194万 | +3.03% |
| 01/22 | 2,941 | 2,951 | 2,928 | 2,940 | +0.41% | 2,500 | 165億1545万 | +1.38% |
| 01/19 | 2,945 | 2,945 | 2,925 | 2,928 | -0.41% | 1,100 | 164億4804万 | +1.04% |
| 01/18 | 2,947 | 2,947 | 2,916 | 2,940 | +1.03% | 1,400 | 165億1545万 | +1.52% |
| 01/17 | 2,947 | 2,947 | 2,906 | 2,910 | -0.44% | 2,100 | 163億4692万 | +0.59% |
| 01/16 | 2,920 | 2,923 | 2,912 | 2,923 | +0.31% | 1,600 | 164億1995万 | +1.07% |
| 01/15 | 2,916 | 2,937 | 2,911 | 2,914 | -0.03% | 1,700 | 163億6939万 | +0.83% |
| 01/12 | 2,943 | 2,943 | 2,914 | 2,915 | -0.51% | 2,600 | 163億7501万 | +0.9% |
| 01/11 | 2,921 | 2,931 | 2,920 | 2,930 | +0.21% | 4,000 | 164億5927万 | +1.49% |
| 01/10 | 2,918 | 2,925 | 2,910 | 2,924 | +0.45% | 4,800 | 164億2557万 | +1.39% |
| 01/09 | 2,919 | 2,919 | 2,895 | 2,911 | +0.62% | 3,100 | 163億5254万 | +1.04% |
| 01/05 | 2,893 | 2,893 | 2,885 | 2,893 | +0.28% | 900 | 162億5142万 | +0.49% |
| 01/04 | 2,874 | 2,885 | 2,872 | 2,885 | +0.28% | 2,500 | 162億648万 | +0.24% |
| 2023 |
| 12/29 | 2,865 | 2,896 | 2,865 | 2,877 | +0.42% | 1,400 | 161億6154万 | 0% |
| 12/28 | 2,849 | 2,879 | 2,849 | 2,865 | +0.56% | 2,600 | 160億9413万 | -0.42% |
| 12/27 | 2,852 | 2,860 | 2,833 | 2,849 | -0.11% | 4,700 | 160億425万 | -0.97% |
| 12/26 | 2,875 | 2,882 | 2,849 | 2,852 | -0.8% | 4,600 | 160億2111万 | -0.9% |
| 12/25 | 2,881 | 2,883 | 2,869 | 2,875 | -0.21% | 4,500 | 161億5031万 | -0.14% |
| 12/22 | 2,898 | 2,898 | 2,881 | 2,881 | -0.07% | 1,100 | 161億8401万 | +0.1% |
| 12/21 | 2,902 | 2,902 | 2,882 | 2,883 | -0.59% | 800 | 161億9525万 | +0.21% |
| 12/20 | 2,901 | 2,901 | 2,900 | 2,900 | -0.03% | 900 | 162億9075万 | +0.83% |
| 12/19 | 2,884 | 2,905 | 2,882 | 2,901 | -0.28% | 2,000 | 162億9636万 | +0.87% |
| 12/18 | 2,910 | 2,910 | 2,909 | 2,909 | -0.03% | 500 | 163億4130万 | +1.18% |
| 12/15 | 2,880 | 2,910 | 2,873 | 2,910 | +1.04% | 1,300 | 163億4692万 | +1.25% |
| 12/14 | 2,872 | 2,900 | 2,871 | 2,880 | -0.69% | 1,300 | 161億7840万 | +0.24% |
| 12/13 | 2,889 | 2,900 | 2,889 | 2,900 | +0.38% | 400 | 162億9075万 | +0.97% |
| 12/12 | 2,872 | 2,889 | 2,872 | 2,889 | +0.56% | 600 | 162億2895万 | +0.59% |
| 12/11 | 2,883 | 2,883 | 2,872 | 2,873 | -0.24% | 500 | 161億3907万 | -0.03% |
| 12/08 | 2,890 | 2,899 | 2,880 | 2,880 | -0.1% | 900 | 161億7840万 | +0.14% |
| 12/07 | 2,893 | 2,900 | 2,883 | 2,883 | +0.07% | 900 | 161億9525万 | +0.21% |
| 12/06 | 2,897 | 2,900 | 2,881 | 2,881 | -0.07% | 1,500 | 161億8401万 | +0.14% |
| 12/05 | 2,885 | 2,885 | 2,867 | 2,883 | +0.98% | 1,400 | 161億9525万 | +0.21% |
| 12/04 | 2,864 | 2,865 | 2,850 | 2,855 | -0.17% | 3,000 | 160億3796万 | -0.8% |
| 12/01 | 2,860 | 2,860 | 2,841 | 2,860 | 0% | 1,700 | 160億6605万 | -0.69% |
| 11/30 | 2,877 | 2,877 | 2,841 | 2,860 | -0.1% | 2,800 | 160億6605万 | -0.8% |
| 11/29 | 2,841 | 2,864 | 2,841 | 2,863 | -0.03% | 1,800 | 160億8290万 | -0.8% |
| 11/28 | 2,854 | 2,864 | 2,854 | 2,864 | +0.35% | 2,200 | 160億8852万 | -0.83% |
