| 2024 |
| 04/25 | 5,002 | 5,002 | 4,948 | 4,948 | -1.02% | 370 | - | -2.39% |
| 04/24 | 4,969 | 4,999 | 4,969 | 4,999 | +0.6% | 200 | - | -1.59% |
| 04/23 | 4,969 | 4,969 | 4,969 | 4,969 | +1.14% | 50 | - | -2.3% |
| 04/22 | 4,941 | 4,945 | 4,912 | 4,913 | +0.88% | 160 | - | -3.52% |
| 04/19 | 5,068 | 5,068 | 4,860 | 4,870 | -2.58% | 270 | - | -4.51% |
| 04/18 | 4,931 | 4,999 | 4,931 | 4,999 | +1.03% | 230 | - | -2.13% |
| 04/17 | 4,996 | 4,996 | 4,930 | 4,948 | -0.96% | 430 | - | -3.17% |
| 04/16 | 5,030 | 5,030 | 4,996 | 4,996 | -1.26% | 130 | - | -2.33% |
| 04/15 | 5,049 | 5,060 | 5,049 | 5,060 | -0.39% | 350 | - | -1.09% |
| 04/12 | 5,117 | 5,117 | 5,080 | 5,080 | +0.61% | 100 | - | -0.76% |
| 04/11 | 5,044 | 5,049 | 5,035 | 5,049 | -0.9% | 50 | - | -1.43% |
| 04/10 | 5,150 | 5,159 | 5,095 | 5,095 | -0.29% | 190 | - | -0.64% |
| 04/09 | 5,080 | 5,110 | 5,080 | 5,110 | +0.75% | 160 | - | -0.39% |
| 04/08 | 5,072 | 5,072 | 5,072 | 5,072 | +0.4% | 10 | - | -1.13% |
| 04/05 | 5,099 | 5,099 | 5,017 | 5,052 | -0.71% | 540 | - | -1.56% |
| 04/04 | 5,108 | 5,108 | 5,088 | 5,088 | +0.41% | 40 | - | -0.88% |
| 04/03 | 5,096 | 5,096 | 5,012 | 5,067 | -0.55% | 320 | - | -1.29% |
| 04/02 | 5,289 | 5,289 | 5,086 | 5,095 | -2.04% | 580 | - | -0.7% |
| 04/01 | 5,300 | 5,300 | 5,163 | 5,201 | -0.34% | 260 | - | +1.4% |
| 03/29 | 5,200 | 5,219 | 5,200 | 5,219 | +0.95% | 240 | - | +1.95% |
| 03/28 | 5,209 | 5,230 | 5,165 | 5,170 | +0.12% | 140 | - | +1.21% |
| 03/27 | 5,164 | 5,164 | 5,164 | 5,164 | +0.43% | 1,180 | - | +1.24% |
| 03/26 | 5,150 | 5,150 | 5,133 | 5,142 | -1% | 420 | - | +0.94% |
| 03/25 | 5,229 | 5,229 | 5,194 | 5,194 | -0.69% | 30 | - | +2.1% |
| 03/22 | 5,218 | 5,230 | 5,203 | 5,230 | +0.29% | 600 | - | +2.99% |
| 03/21 | 5,192 | 5,216 | 5,165 | 5,215 | +1.03% | 970 | - | +2.92% |
| 03/19 | 5,113 | 5,162 | 5,113 | 5,162 | +1.04% | 200 | - | +2% |
| 03/18 | 5,103 | 5,109 | 5,099 | 5,109 | +0.12% | 850 | - | +1.07% |
| 03/15 | 5,108 | 5,108 | 5,103 | 5,103 | +0.57% | 30 | - | +1.03% |
| 03/14 | 5,052 | 5,074 | 5,035 | 5,074 | +0.26% | 70 | - | +0.5% |
| 03/13 | 5,100 | 5,100 | 5,061 | 5,061 | +0.12% | 140 | - | +0.24% |
| 03/12 | 5,025 | 5,055 | 5,005 | 5,055 | +0.34% | 280 | - | +0.08% |
| 03/11 | 5,042 | 5,098 | 5,038 | 5,038 | -2.02% | 370 | - | -0.32% |
| 03/08 | 5,248 | 5,248 | 5,142 | 5,142 | -0.14% | 240 | - | +1.72% |
| 03/07 | 5,196 | 5,201 | 5,149 | 5,149 | -0.73% | 940 | - | +1.98% |
| 03/06 | 5,146 | 5,189 | 5,146 | 5,187 | +0.8% | 430 | - | +2.81% |
| 03/05 | 5,130 | 5,146 | 5,068 | 5,146 | +0.49% | 130 | - | +2.14% |
| 03/04 | 5,200 | 5,210 | 5,119 | 5,121 | +0.12% | 1,160 | - | +1.77% |
| 03/01 | 5,100 | 5,115 | 5,099 | 5,115 | +0.61% | 260 | - | +1.69% |
| 02/29 | 5,060 | 5,086 | 5,050 | 5,084 | +0.2% | 330 | - | +1.13% |
| 02/28 | 5,079 | 5,079 | 5,047 | 5,074 | +0.77% | 300 | - | +0.98% |
| 02/27 | 5,024 | 5,040 | 5,024 | 5,035 | +0.18% | 170 | - | +0.22% |
| 02/26 | 4,950 | 5,041 | 4,950 | 5,026 | +1.33% | 3,320 | - | +0.08% |
| 02/22 | 5,025 | 5,025 | 4,960 | 4,960 | +0.2% | 320 | - | -1.16% |
| 02/21 | 4,950 | 4,950 | 4,950 | 4,950 | -0.62% | 90 | - | -1.37% |
| 02/20 | 5,000 | 5,000 | 4,971 | 4,981 | -0.26% | 360 | - | -0.78% |
| 02/19 | 5,010 | 5,010 | 4,991 | 4,994 | +0.28% | 310 | - | -0.58% |
| 02/16 | （IR情報）16:00 2024年7月期中間決算短信(2023年7月9日～2024年1月8日) |
| 02/16 | 4,967 | 4,999 | 4,967 | 4,980 | +0.59% | 160 | - | -0.86% |
| 02/15 | 4,964 | 4,967 | 4,922 | 4,951 | -0.28% | 690 | - | -1.45% |
| 02/14 | 5,018 | 5,018 | 4,963 | 4,965 | -1.72% | 140 | - | -1.19% |
| 02/13 | 5,004 | 5,052 | 5,004 | 5,052 | +0.72% | 3,180 | - | +0.56% |
| 02/09 | 4,988 | 5,044 | 4,988 | 5,016 | -0.08% | 620 | - | -0.02% |
| 02/08 | 5,038 | 5,045 | 5,009 | 5,020 | -0.36% | 450 | - | +0.14% |
| 02/07 | 5,037 | 5,038 | 5,024 | 5,038 | -0.89% | 150 | - | +0.62% |
| 02/06 | 5,099 | 5,127 | 5,080 | 5,083 | -0.8% | 350 | - | +1.66% |
| 02/05 | 5,125 | 5,125 | 5,098 | 5,124 | +0.04% | 200 | - | +2.66% |
| 02/02 | 5,079 | 5,122 | 5,075 | 5,122 | +1.37% | 740 | - | +2.89% |
| 02/01 | 4,978 | 5,077 | 4,978 | 5,053 | +0.92% | 780 | - | +1.73% |
| 01/31 | 4,984 | 5,009 | 4,984 | 5,007 | -0.48% | 80 | - | +0.99% |
| 01/30 | 5,099 | 5,099 | 5,030 | 5,031 | +0.2% | 280 | - | +1.64% |
| 01/29 | 5,017 | 5,100 | 5,000 | 5,021 | +0.26% | 190 | - | +1.58% |
| 01/26 | 5,100 | 5,100 | 5,008 | 5,008 | -1.01% | 120 | - | +1.48% |
| 01/25 | 5,059 | 5,059 | 5,059 | 5,059 | +0.52% | 100 | - | +2.72% |
| 01/24 | 5,020 | 5,033 | 5,019 | 5,033 | -0.34% | 420 | - | +2.4% |
| 01/23 | 5,050 | 5,073 | 5,047 | 5,050 | +0.14% | 510 | - | +2.94% |
| 01/22 | 4,974 | 5,043 | 4,974 | 5,043 | +1.39% | 770 | - | +3% |
| 01/19 | 4,945 | 4,980 | 4,920 | 4,974 | +0.65% | 760 | - | +1.78% |
| 01/18 | 4,942 | 4,942 | 4,930 | 4,942 | -0.62% | 280 | - | +1.27% |
| 01/17 | 4,984 | 5,000 | 4,960 | 4,973 | -0.2% | 1,110 | - | +2.03% |
| 01/16 | 5,020 | 5,032 | 4,983 | 4,983 | -1.46% | 580 | - | +2.38% |
| 01/15 | 5,100 | 5,100 | 5,019 | 5,057 | +1.1% | 1,060 | - | +4.01% |
| 01/12 | 5,000 | 5,002 | 4,987 | 5,002 | +0.14% | 660 | - | +3.09% |
| 01/11 | 4,991 | 5,002 | 4,952 | 4,995 | +0.26% | 1,200 | - | +3.1% |
| 01/10 | 4,918 | 4,983 | 4,912 | 4,982 | +1.16% | 780 | - | +2.98% |
| 01/09 | 4,901 | 4,925 | 4,901 | 4,925 | +0.59% | 210 | - | +1.95% |
| 01/05 | 4,920 | 4,920 | 4,886 | 4,896 | -0.08% | 420 | - | +1.49% |
| 01/04 | 4,846 | 4,900 | 4,846 | 4,900 | +0.62% | 440 | - | +1.66% |
| 2023 |
| 12/29 | 4,876 | 4,888 | 4,870 | 4,870 | +0.1% | 320 | - | +1.14% |
| 12/28 | 4,857 | 4,865 | 4,857 | 4,865 | +0.16% | 120 | - | +1.27% |
| 12/27 | 4,790 | 4,857 | 4,790 | 4,857 | +0.89% | 880 | - | +1.34% |
| 12/26 | 4,765 | 4,843 | 4,765 | 4,814 | -0.29% | 370 | - | +0.73% |
| 12/25 | 4,869 | 4,869 | 4,828 | 4,828 | 0% | 110 | - | +1.26% |
| 12/22 | 4,873 | 4,873 | 4,828 | 4,828 | +0.42% | 70 | - | +1.56% |
| 12/21 | 4,761 | 4,810 | 4,761 | 4,808 | -1.21% | 150 | - | +1.43% |
| 12/20 | 4,845 | 4,870 | 4,845 | 4,867 | +0.98% | 340 | - | +2.96% |
| 12/19 | 4,733 | 4,820 | 4,733 | 4,820 | +1.22% | 370 | - | +2.31% |
| 12/18 | 4,743 | 4,762 | 4,731 | 4,762 | -1.06% | 150 | - | +1.45% |
| 12/15 | 4,756 | 4,817 | 4,756 | 4,813 | +0.19% | 90 | - | +2.73% |
| 12/14 | 4,772 | 4,804 | 4,771 | 4,804 | +0.04% | 210 | - | +2.76% |
| 12/13 | 4,808 | 4,809 | 4,787 | 4,802 | +0.08% | 440 | - | +2.94% |
| 12/12 | 4,754 | 4,829 | 4,754 | 4,798 | -0.44% | 180 | - | +3.07% |
| 12/11 | 4,770 | 4,819 | 4,770 | 4,819 | +1.01% | 130 | - | +3.79% |
| 12/08 | 4,741 | 4,823 | 4,741 | 4,771 | -0.81% | 140 | - | +3.09% |
| 12/07 | 4,840 | 4,840 | 4,735 | 4,810 | -0.8% | 190 | - | +4.29% |
| 12/06 | 4,816 | 4,849 | 4,703 | 4,849 | +0.83% | 440 | - | +5.62% |
| 12/05 | 4,810 | 4,817 | 4,809 | 4,809 | -0.33% | 210 | - | +5.25% |
| 12/04 | 4,771 | 4,850 | 4,771 | 4,825 | -0.31% | 510 | - | +6.04% |
| 12/01 | 4,850 | 4,850 | 4,810 | 4,840 | +1.04% | 420 | - | +6.8% |
| 11/30 | 4,800 | 4,800 | 4,780 | 4,790 | +0.84% | 240 | - | +6.18% |
| 11/29 | 4,800 | 4,810 | 4,726 | 4,750 | -0.94% | 950 | - | +5.72% |
