| 2024 |
| 04/24 | 1,449 | 1,477 | 1,440 | 1,466 | +2.16% | 3,700 | 171億5220万 | +2.81% |
| 04/23 | 1,418 | 1,435 | 1,418 | 1,435 | +1.2% | 1,400 | 167億8950万 | +0.77% |
| 04/22 | 1,420 | 1,420 | 1,367 | 1,418 | -0.14% | 1,700 | 165億9060万 | -0.28% |
| 04/19 | 1,424 | 1,432 | 1,361 | 1,420 | -0.7% | 5,000 | 166億1400万 | -0.07% |
| 04/18 | 1,432 | 1,465 | 1,426 | 1,430 | -1.04% | 4,800 | 167億3100万 | +0.7% |
| 04/17 | 1,462 | 1,474 | 1,426 | 1,445 | -1.63% | 1,700 | 169億650万 | +1.83% |
| 04/16 | 1,472 | 1,472 | 1,420 | 1,469 | +0.75% | 5,000 | 171億8730万 | +3.67% |
| 04/15 | 1,444 | 1,488 | 1,444 | 1,458 | +0.97% | 6,200 | 170億5860万 | +3.18% |
| 04/12 | 1,455 | 1,475 | 1,444 | 1,444 | +0.56% | 7,200 | 168億9480万 | +2.48% |
| 04/11 | 1,401 | 1,436 | 1,401 | 1,436 | +1.27% | 5,500 | 168億120万 | +2.06% |
| 04/10 | 1,399 | 1,424 | 1,398 | 1,418 | +1.58% | 3,600 | 165億9060万 | +0.93% |
| 04/09 | 1,393 | 1,400 | 1,383 | 1,396 | -0.29% | 2,600 | 163億3320万 | -0.5% |
| 04/08 | 1,382 | 1,400 | 1,382 | 1,400 | +1.3% | 800 | 163億8000万 | -0.28% |
| 04/05 | 1,420 | 1,420 | 1,382 | 1,382 | -2.68% | 3,000 | 161億6940万 | -1.57% |
| 04/04 | 1,408 | 1,430 | 1,408 | 1,420 | +0.85% | 1,400 | 166億1400万 | +1.07% |
| 04/03 | 1,391 | 1,408 | 1,385 | 1,408 | +1.22% | 3,200 | 164億7360万 | +0.36% |
| 04/02 | 1,400 | 1,417 | 1,381 | 1,391 | -1.42% | 3,900 | 162億7470万 | -0.78% |
| 04/01 | 1,413 | 1,442 | 1,403 | 1,411 | -6.74% | 15,700 | 165億870万 | +0.71% |
| 03/29 | 1,482 | 1,519 | 1,450 | 1,513 | +3.28% | 5,900 | 177億210万 | +8.23% |
| 03/28 | 1,393 | 1,532 | 1,393 | 1,465 | +4.42% | 8,200 | 171億4050万 | +5.4% |
| 03/27 | 1,400 | 1,407 | 1,390 | 1,403 | +0.21% | 2,200 | 164億1510万 | +1.37% |
| 03/26 | 1,403 | 1,403 | 1,389 | 1,400 | +0.07% | 4,800 | 163億8000万 | +1.45% |
| 03/25 | 1,400 | 1,400 | 1,380 | 1,399 | +0.65% | 2,800 | 163億6830万 | +1.82% |
| 03/22 | 1,417 | 1,426 | 1,376 | 1,390 | -3.47% | 3,600 | 162億6300万 | +1.68% |
| 03/21 | 1,433 | 1,440 | 1,415 | 1,440 | +2.35% | 6,000 | 168億4800万 | +5.8% |
| 03/19 | 1,399 | 1,434 | 1,390 | 1,407 | +0.57% | 5,800 | 164億6190万 | +3.99% |
| 03/18 | 1,395 | 1,400 | 1,337 | 1,399 | +0.72% | 4,500 | 163億6830万 | +3.55% |
| 03/15 | 1,390 | 1,390 | 1,363 | 1,389 | -0.07% | 2,400 | 162億5130万 | +2.89% |
| 03/14 | 1,390 | 1,390 | 1,389 | 1,390 | 0% | 2,100 | 162億6300万 | +3.04% |
| 03/13 | 1,399 | 1,399 | 1,349 | 1,390 | -0.36% | 10,300 | 162億6300万 | +3.19% |
| 03/12 | 1,379 | 1,395 | 1,335 | 1,395 | +1.09% | 3,500 | 163億2150万 | +3.64% |
| 03/11 | 1,371 | 1,385 | 1,340 | 1,380 | +0.66% | 2,900 | 161億4600万 | +2.6% |
| 03/08 | 1,391 | 1,391 | 1,370 | 1,371 | -1.51% | 1,100 | 160億4070万 | +2.01% |
| 03/07 | 1,380 | 1,395 | 1,344 | 1,392 | +0.87% | 3,200 | 162億8640万 | +3.73% |
| 03/06 | 1,394 | 1,394 | 1,380 | 1,380 | +0.36% | 2,200 | 161億4600万 | +3.06% |
| 03/05 | 1,400 | 1,400 | 1,320 | 1,375 | -3.17% | 12,700 | 160億8750万 | +3% |
| 03/04 | 1,406 | 1,420 | 1,403 | 1,420 | +2.16% | 2,600 | 166億1400万 | +6.69% |
| 03/01 | 1,420 | 1,420 | 1,375 | 1,390 | -0.79% | 3,300 | 162億6300万 | +4.75% |
| 02/29 | 1,380 | 1,401 | 1,380 | 1,401 | +1.52% | 4,900 | 163億9170万 | +5.9% |
| 02/28 | 1,375 | 1,389 | 1,357 | 1,380 | +0.36% | 3,900 | 161億4600万 | +4.62% |
| 02/27 | 1,380 | 1,389 | 1,355 | 1,375 | 0% | 5,600 | 160億8750万 | +4.56% |
| 02/26 | 1,342 | 1,375 | 1,340 | 1,375 | +2.77% | 13,200 | 160億8750万 | +4.8% |
| 02/22 | 1,315 | 1,339 | 1,311 | 1,338 | +1.75% | 1,000 | 156億5460万 | +2.14% |
| 02/21 | 1,304 | 1,340 | 1,304 | 1,315 | +0.31% | 3,000 | 153億8550万 | +0.54% |
| 02/20 | 1,297 | 1,311 | 1,297 | 1,311 | +1.08% | 4,500 | 153億3870万 | +0.31% |
| 02/19 | 1,265 | 1,299 | 1,265 | 1,297 | +3.43% | 3,900 | 151億7490万 | -0.61% |
| 02/16 | 1,235 | 1,267 | 1,230 | 1,254 | +2.03% | 4,300 | 146億7180万 | -3.83% |
| 02/15 | 1,248 | 1,248 | 1,229 | 1,229 | +0.16% | 4,300 | 143億7930万 | -5.9% |
| 02/14 | 1,255 | 1,255 | 1,210 | 1,227 | -2.15% | 10,800 | 143億5590万 | -6.19% |
| 02/13 | 1,265 | 1,279 | 1,240 | 1,254 | -6.49% | 25,200 | 146億7180万 | -4.27% |
| 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 | 1,390 | 1,390 | 1,340 | 1,341 | -3.46% | 14,300 | 156億8970万 | +2.21% |
| 02/08 | 1,367 | 1,389 | 1,358 | 1,389 | +2.13% | 7,600 | 162億5130万 | +6.11% |
| 02/07 | 1,343 | 1,360 | 1,335 | 1,360 | +1.57% | 4,700 | 159億1200万 | +4.45% |
| 02/06 | 1,346 | 1,366 | 1,337 | 1,339 | -0.81% | 6,300 | 156億6630万 | +3.16% |
| 02/05 | 1,362 | 1,380 | 1,347 | 1,350 | -1.6% | 7,700 | 157億9500万 | +4.41% |
| 02/02 | 1,365 | 1,384 | 1,341 | 1,372 | +0.22% | 5,700 | 160億5240万 | +6.44% |
| 02/01 | 1,304 | 1,387 | 1,304 | 1,369 | +4.11% | 10,800 | 160億1730万 | +6.7% |
| 01/31 | 1,303 | 1,320 | 1,303 | 1,315 | +0.61% | 1,000 | 153億8550万 | +3.06% |
| 01/30 | 1,301 | 1,310 | 1,301 | 1,307 | +1.79% | 1,500 | 152億9190万 | +2.83% |
| 01/29 | 1,290 | 1,304 | 1,275 | 1,284 | -0.47% | 4,500 | 150億2280万 | +1.5% |
| 01/26 | 1,307 | 1,330 | 1,290 | 1,290 | -1.3% | 8,500 | 150億9300万 | +2.3% |
| 01/25 | 1,284 | 1,307 | 1,283 | 1,307 | +1.24% | 2,300 | 152億9190万 | +3.98% |
| 01/24 | 1,273 | 1,291 | 1,270 | 1,291 | -0.31% | 5,200 | 151億470万 | +2.95% |
| 01/23 | 1,294 | 1,300 | 1,275 | 1,295 | +0.08% | 2,800 | 151億5150万 | +3.35% |
| 01/22 | 1,303 | 1,307 | 1,254 | 1,294 | -0.69% | 7,100 | 151億3980万 | +3.52% |
| 01/19 | 1,308 | 1,320 | 1,300 | 1,303 | -0.31% | 5,400 | 152億4510万 | +4.57% |
| 01/18 | 1,300 | 1,307 | 1,296 | 1,307 | +0.85% | 4,400 | 152億9190万 | +5.23% |
| 01/17 | 1,290 | 1,300 | 1,290 | 1,296 | +0.47% | 5,800 | 151億6320万 | +4.85% |
| 01/16 | 1,289 | 1,293 | 1,285 | 1,290 | +1.02% | 2,200 | 150億9300万 | +4.96% |
| 01/15 | 1,272 | 1,293 | 1,272 | 1,277 | +0.39% | 3,400 | 149億4090万 | +4.42% |
| 01/12 | 1,290 | 1,302 | 1,264 | 1,272 | -1.01% | 4,300 | 148億8240万 | +4.52% |
| 01/11 | 1,290 | 1,309 | 1,281 | 1,285 | +0.39% | 5,300 | 150億3450万 | +6.02% |
| 01/10 | 1,280 | 1,293 | 1,280 | 1,280 | 0% | 2,400 | 149億7600万 | +6.05% |
| 01/09 | 1,301 | 1,327 | 1,257 | 1,280 | -1.46% | 4,200 | 149億7600万 | +6.58% |
| 01/05 | 1,275 | 1,368 | 1,275 | 1,299 | +2.69% | 14,500 | 151億9830万 | +8.7% |
| 01/04 | 1,268 | 1,280 | 1,250 | 1,265 | +3.01% | 9,900 | 148億50万 | +6.48% |
| 2023 |
| 12/29 | 1,250 | 1,250 | 1,214 | 1,228 | -1.76% | 1,900 | 143億6760万 | +3.8% |
| 12/28 | 1,220 | 1,250 | 1,220 | 1,250 | +2.71% | 3,800 | 146億2500万 | +6.02% |
| 12/27 | 1,245 | 1,245 | 1,217 | 1,217 | -2.25% | 2,100 | 142億3890万 | +3.66% |
| 12/26 | 1,235 | 1,250 | 1,235 | 1,245 | +0.81% | 5,400 | 145億6650万 | +6.32% |
| 12/25 | 1,195 | 1,235 | 1,195 | 1,235 | +3.61% | 5,200 | 144億4950万 | +5.65% |
| 12/22 | 1,175 | 1,192 | 1,175 | 1,192 | +1.45% | 600 | 139億4640万 | +2.23% |
| 12/21 | 1,190 | 1,190 | 1,170 | 1,175 | -0.42% | 1,100 | 137億4750万 | +0.95% |
| 12/20 | 1,171 | 1,180 | 1,163 | 1,180 | +0.77% | 2,100 | 138億600万 | +1.46% |
| 12/19 | 1,178 | 1,190 | 1,170 | 1,171 | -1.6% | 2,200 | 137億70万 | +0.86% |
| 12/18 | 1,240 | 1,240 | 1,189 | 1,190 | -4.42% | 3,000 | 139億2300万 | +2.23% |
| 12/15 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 16,100 | 145億6650万 | +7.33% |
| 12/14 | 1,249 | 1,249 | 1,233 | 1,245 | +1.14% | 2,800 | 145億6650万 | +7.98% |
| 12/13 | 1,195 | 1,235 | 1,195 | 1,231 | +3.01% | 3,400 | 144億270万 | +7.32% |
| 12/12 | 1,195 | 1,225 | 1,195 | 1,195 | 0% | 15,900 | 139億8150万 | +4.73% |
| 12/11 | 1,163 | 1,195 | 1,150 | 1,195 | +3.91% | 5,500 | 139億8150万 | +5.19% |
| 12/08 | 1,143 | 1,162 | 1,141 | 1,150 | +0.61% | 3,500 | 134億5500万 | +1.77% |
| 12/07 | 1,141 | 1,156 | 1,126 | 1,143 | +0.18% | 3,700 | 133億7310万 | +1.51% |
| 12/06 | 1,127 | 1,150 | 1,120 | 1,141 | +1.24% | 4,500 | 133億4970万 | +1.69% |
| 12/05 | 1,146 | 1,173 | 1,116 | 1,127 | -1.66% | 4,500 | 131億8590万 | +0.81% |
| 12/04 | 1,163 | 1,170 | 1,146 | 1,146 | -0.78% | 4,500 | 134億820万 | +2.78% |
| 12/01 | 1,131 | 1,158 | 1,128 | 1,155 | +2.58% | 4,100 | 135億1350万 | +3.96% |
| 11/30 | 1,124 | 1,135 | 1,124 | 1,126 | 0% | 4,400 | 131億7420万 | +1.81% |
| 11/29 | 1,123 | 1,135 | 1,123 | 1,126 | -0.53% | 1,200 | 131億7420万 | +2.18% |
| 11/28 | 1,146 | 1,146 | 1,132 | 1,132 | -0.44% | 3,000 | 132億4440万 | +3.1% |
