| 2024 |
| 04/26 | 4,680 | 4,855 | 4,615 | 4,825 | +4.32% | 98,900 | 805億9987万 | -1.45% |
| 04/25 | 4,695 | 4,715 | 4,625 | 4,625 | -2.12% | 80,800 | 772億5895万 | -5.77% |
| 04/24 | 4,705 | 4,740 | 4,700 | 4,725 | -0.11% | 52,700 | 789億2941万 | -4.22% |
| 04/23 | 4,780 | 4,780 | 4,700 | 4,730 | +0.21% | 51,900 | 790億1293万 | -4.48% |
| 04/22 | 4,805 | 4,825 | 4,700 | 4,720 | -0.21% | 79,700 | 788億4589万 | -4.99% |
| 04/19 | 4,775 | 4,785 | 4,690 | 4,730 | -1.36% | 68,600 | 790億1293万 | -5.1% |
| 04/18 | 4,805 | 4,840 | 4,770 | 4,795 | -0.52% | 47,200 | 800億9873万 | -4.06% |
| 04/17 | 4,990 | 5,010 | 4,810 | 4,820 | -2.82% | 54,300 | 805億1635万 | -3.68% |
| 04/16 | 5,060 | 5,150 | 4,960 | 4,960 | -3.31% | 68,300 | 828億5500万 | -1% |
| 04/15 | 5,010 | 5,160 | 5,010 | 5,130 | +1.38% | 85,300 | 856億9479万 | +2.42% |
| 04/12 | 5,070 | 5,100 | 5,030 | 5,060 | -0.2% | 35,200 | 845億2546万 | +1.04% |
| 04/11 | 4,995 | 5,080 | 4,985 | 5,070 | +0.6% | 32,100 | 846億9251万 | +1.22% |
| 04/10 | 5,000 | 5,080 | 4,990 | 5,040 | +0.6% | 42,100 | 841億9137万 | +0.64% |
| 04/09 | 4,945 | 5,080 | 4,940 | 5,010 | +2.45% | 66,800 | 836億9023万 | 0% |
| 04/08 | 5,030 | 5,050 | 4,880 | 4,890 | -2.2% | 53,300 | 816億8567万 | -2.41% |
| 04/05 | 4,900 | 5,010 | 4,900 | 5,000 | +0.7% | 81,600 | 835億2319万 | -0.34% |
| 04/04 | 4,880 | 5,020 | 4,850 | 4,965 | +2.8% | 89,900 | 829億3852万 | -1.04% |
| 04/03 | 4,810 | 4,845 | 4,765 | 4,830 | -0.31% | 81,000 | 806億8340万 | -3.84% |
| 04/02 | 4,830 | 4,890 | 4,815 | 4,845 | +0.62% | 56,000 | 809億3397万 | -3.79% |
| 04/01 | 4,975 | 4,975 | 4,810 | 4,815 | -2.63% | 93,200 | 804億3283万 | -4.63% |
| 03/29 | （IR情報）16:00 当社及び連結子会社における資金の借入に関するお知らせ |
| 03/29 | 4,920 | 4,985 | 4,900 | 4,945 | +1.54% | 90,500 | 826億443万 | -2.33% |
| 03/28 | 4,950 | 5,000 | 4,865 | 4,870 | -3.18% | 71,700 | 813億5158万 | -3.98% |
| 03/27 | 5,000 | 5,060 | 4,980 | 5,030 | +0.6% | 77,400 | 840億2432万 | -1.06% |
| 03/26 | 4,980 | 5,040 | 4,950 | 5,000 | +0.5% | 43,100 | 835億2319万 | -1.75% |
| 03/25 | 5,130 | 5,130 | 4,975 | 4,975 | -3.02% | 115,300 | 831億557万 | -2.32% |
| 03/22 | 5,200 | 5,220 | 5,120 | 5,130 | -1.91% | 49,700 | 856億9479万 | +0.71% |
| 03/21 | 5,250 | 5,260 | 5,200 | 5,230 | +0.58% | 51,600 | 873億6525万 | +2.85% |
| 03/19 | 5,180 | 5,230 | 5,140 | 5,200 | +0.97% | 50,000 | 868億6411万 | +2.48% |
| 03/18 | 5,160 | 5,180 | 5,100 | 5,150 | +0.78% | 39,300 | 860億2888万 | +1.8% |
| 03/15 | 5,070 | 5,130 | 5,050 | 5,110 | +0.79% | 32,000 | 853億6070万 | +1.19% |
| 03/14 | 5,000 | 5,100 | 4,970 | 5,070 | +2.53% | 46,700 | 846億9251万 | +0.36% |
| 03/13 | 5,050 | 5,050 | 4,900 | 4,945 | -0.8% | 24,100 | 826億443万 | -2.08% |
| 03/12 | 4,920 | 4,990 | 4,825 | 4,985 | +0.91% | 58,600 | 832億7262万 | -1.54% |
| 03/11 | 5,050 | 5,050 | 4,870 | 4,940 | -2.95% | 81,900 | 825億2091万 | -2.64% |
| 03/08 | 5,040 | 5,130 | 5,010 | 5,090 | 0% | 56,900 | 850億2660万 | +0.08% |
| 03/07 | 5,060 | 5,170 | 5,060 | 5,090 | +0.79% | 35,100 | 850億2660万 | -0.08% |
| 03/06 | 5,050 | 5,080 | 5,030 | 5,050 | -0.79% | 27,300 | 843億5842万 | -0.98% |
| 03/05 | 5,020 | 5,100 | 5,020 | 5,090 | +1.39% | 24,800 | 850億2660万 | -0.39% |
| 03/04 | 5,090 | 5,220 | 5,010 | 5,020 | -0.4% | 45,000 | 838億5728万 | -1.82% |
| 03/01 | 5,020 | 5,050 | 4,985 | 5,040 | +0.8% | 44,900 | 841億9137万 | -1.6% |
| 02/29 | 5,130 | 5,210 | 4,980 | 5,000 | -2.53% | 91,600 | 835億2319万 | -2.48% |
| 02/28 | 5,140 | 5,180 | 5,120 | 5,130 | -0.19% | 22,200 | 856億9479万 | -0.14% |
| 02/27 | 5,190 | 5,210 | 5,120 | 5,140 | -0.58% | 28,200 | 858億6183万 | -0.12% |
| 02/26 | 5,180 | 5,220 | 5,120 | 5,170 | -0.19% | 58,600 | 863億6297万 | +0.31% |
| 02/22 | 5,230 | 5,230 | 5,130 | 5,180 | +0.19% | 22,900 | 865億3002万 | +0.43% |
| 02/21 | 5,100 | 5,170 | 5,090 | 5,170 | +0.19% | 19,800 | 863億6297万 | +0.15% |
| 02/20 | 5,160 | 5,190 | 5,130 | 5,160 | +0.19% | 24,900 | 861億9593万 | -0.19% |
| 02/19 | 5,100 | 5,180 | 5,060 | 5,150 | +0.98% | 29,900 | 860億2888万 | -0.66% |
| 02/16 | 5,050 | 5,180 | 5,040 | 5,100 | +1.8% | 48,300 | 851億9365万 | -1.79% |
| 02/15 | 4,965 | 5,030 | 4,910 | 5,010 | +2.35% | 44,300 | 836億9023万 | -3.75% |
| 02/14 | 4,905 | 4,910 | 4,830 | 4,895 | -1.31% | 30,100 | 817億6920万 | -6.19% |
| 02/13 | 4,885 | 4,975 | 4,840 | 4,960 | +2.9% | 47,000 | 828億5500万 | -5.27% |
| 02/09 | 4,950 | 4,950 | 4,820 | 4,820 | -2.53% | 60,300 | 805億1635万 | -8.1% |
| 02/08 | 5,050 | 5,050 | 4,920 | 4,945 | -3.98% | 101,600 | 826億443万 | -5.99% |
| 02/07 | 5,000 | 5,200 | 4,985 | 5,150 | +2.79% | 79,100 | 860億2888万 | -2.28% |
| 02/06 | （IR情報）13:30 2023年度(2024年3月期)第3四半期決算説明資料 |
| 02/06 | （IR情報）13:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 5,210 | 5,220 | 5,010 | 5,010 | -4.93% | 96,600 | 836億9023万 | -5.08% |
| 02/05 | 5,290 | 5,290 | 5,210 | 5,270 | +0.19% | 27,800 | 880億3344万 | -0.42% |
| 02/02 | 5,270 | 5,290 | 5,180 | 5,260 | +0.38% | 24,600 | 878億6639万 | -0.6% |
| 02/01 | 5,260 | 5,300 | 5,210 | 5,240 | -1.13% | 29,600 | 875億3230万 | -0.96% |
| 01/31 | 5,200 | 5,300 | 5,170 | 5,300 | +0.95% | 19,500 | 885億3458万 | +0.19% |
| 01/30 | 5,300 | 5,320 | 5,250 | 5,250 | -0.57% | 17,200 | 876億9934万 | -0.64% |
| 01/29 | 5,260 | 5,310 | 5,230 | 5,280 | +2.13% | 28,900 | 882億48万 | 0% |
| 01/26 | 5,240 | 5,250 | 5,160 | 5,170 | -1.52% | 25,800 | 863億6297万 | -1.97% |
| 01/25 | 5,200 | 5,260 | 5,180 | 5,250 | +1.55% | 27,900 | 876億9934万 | -0.34% |
| 01/24 | 5,250 | 5,270 | 5,150 | 5,170 | -1.52% | 31,200 | 863億6297万 | -1.75% |
| 01/23 | 5,350 | 5,350 | 5,240 | 5,250 | -1.87% | 38,900 | 876億9934万 | -0.1% |
| 01/22 | 5,350 | 5,370 | 5,310 | 5,350 | +0.19% | 14,200 | 893億6981万 | +1.94% |
| 01/19 | 5,330 | 5,340 | 5,260 | 5,340 | +1.14% | 25,800 | 892億276万 | +1.91% |
| 01/18 | 5,260 | 5,320 | 5,250 | 5,280 | +0.38% | 20,700 | 882億48万 | +0.86% |
| 01/17 | 5,360 | 5,420 | 5,260 | 5,260 | -2.23% | 27,400 | 878億6639万 | +0.61% |
| 01/16 | 5,560 | 5,560 | 5,350 | 5,380 | -2.18% | 20,600 | 898億7095万 | +2.85% |
| 01/15 | 5,400 | 5,560 | 5,400 | 5,500 | +2.04% | 41,600 | 918億7550万 | +5.06% |
| 01/12 | 5,400 | 5,450 | 5,360 | 5,390 | -0.19% | 21,600 | 900億3799万 | +2.98% |
| 01/11 | 5,350 | 5,430 | 5,350 | 5,400 | +1.12% | 24,700 | 902億504万 | +2.99% |
| 01/10 | 5,350 | 5,380 | 5,310 | 5,340 | +0.19% | 19,400 | 892億276万 | +1.66% |
| 01/09 | 5,210 | 5,330 | 5,210 | 5,330 | +2.9% | 30,000 | 890億3572万 | +1.22% |
| 01/05 | 5,250 | 5,320 | 5,180 | 5,180 | -0.38% | 32,500 | 865億3002万 | -1.88% |
| 01/04 | 5,180 | 5,220 | 5,100 | 5,200 | -0.19% | 32,600 | 868億6411万 | -1.89% |
| 2023 |
| 12/29 | 5,330 | 5,340 | 5,180 | 5,210 | -2.25% | 42,600 | 870億3116万 | -1.88% |
| 12/28 | 5,380 | 5,380 | 5,310 | 5,330 | -0.93% | 25,500 | 890億3572万 | +0.08% |
| 12/27 | 5,300 | 5,390 | 5,300 | 5,380 | +2.09% | 30,900 | 898億7095万 | +0.88% |
| 12/26 | 5,190 | 5,280 | 5,190 | 5,270 | +0.96% | 23,600 | 880億3344万 | -1.2% |
| 12/25 | 5,310 | 5,310 | 5,160 | 5,220 | -0.19% | 30,700 | 871億9821万 | -2.21% |
| 12/22 | 5,180 | 5,230 | 5,180 | 5,230 | +1.55% | 25,200 | 873億6525万 | -2.1% |
| 12/21 | 5,140 | 5,160 | 5,100 | 5,150 | 0% | 24,500 | 860億2888万 | -3.67% |
| 12/20 | 5,120 | 5,200 | 5,120 | 5,150 | +0.78% | 21,700 | 860億2888万 | -3.76% |
| 12/20 | （空売り報告）Citigroup Global Markets Limited 43,716株（0.26%）-0.26%義務消失 |
| 12/19 | 5,080 | 5,140 | 5,010 | 5,110 | +1.59% | 20,100 | 853億6070万 | -4.52% |
| 12/18 | 5,060 | 5,060 | 4,970 | 5,030 | -1.18% | 22,000 | 840億2432万 | -6.05% |
| 12/15 | 5,050 | 5,140 | 5,050 | 5,090 | +1.6% | 45,800 | 850億2660万 | -4.93% |
| 12/14 | 5,110 | 5,130 | 4,965 | 5,010 | -1.38% | 41,300 | 836億9023万 | -6.37% |
| 12/13 | 5,210 | 5,210 | 5,050 | 5,080 | -1.17% | 26,500 | 848億5956万 | -4.92% |
| 12/12 | 5,270 | 5,270 | 5,140 | 5,140 | -1.53% | 20,100 | 858億6183万 | -3.67% |
| 12/11 | 5,170 | 5,270 | 5,170 | 5,220 | +2.15% | 37,100 | 871億9821万 | -2.03% |
| 12/08 | 5,250 | 5,270 | 5,100 | 5,110 | -4.13% | 55,700 | 853億6070万 | -3.68% |
| 12/07 | 5,440 | 5,440 | 5,290 | 5,330 | -2.56% | 37,400 | 890億3572万 | +0.78% |
| 12/06 | 5,410 | 5,520 | 5,410 | 5,470 | 0% | 35,000 | 913億7436万 | +3.89% |
| 12/05 | 5,580 | 5,630 | 5,460 | 5,470 | -2.67% | 35,300 | 913億7436万 | +4.59% |
| 12/04 | 5,630 | 5,670 | 5,590 | 5,620 | -0.71% | 26,100 | 938億8006万 | +8.18% |
| 12/01 | 5,690 | 5,720 | 5,620 | 5,660 | +0.18% | 27,500 | 945億4825万 | +9.95% |
| 11/30 | 5,650 | 5,660 | 5,530 | 5,650 | -0.35% | 108,400 | 943億8120万 | +10.7% |
