| 2024 |
| 04/25 | 1,875 | 1,885 | 1,864 | 1,866 | -0.27% | 712,100 | 5612億8234万 | -0.11% |
| 04/24 | 1,846 | 1,874 | 1,846 | 1,871 | +1.35% | 812,500 | 5627億8631万 | +0.05% |
| 04/23 | 1,833 | 1,851 | 1,832 | 1,846 | +0.54% | 498,000 | 5552億6645万 | -1.34% |
| 04/22 | 1,820 | 1,836 | 1,815 | 1,836 | +2% | 578,500 | 5522億5851万 | -1.92% |
| 04/19 | 1,817 | 1,824 | 1,790 | 1,800 | -0.94% | 855,600 | 5414億2991万 | -4% |
| 04/18 | 1,811 | 1,821 | 1,800 | 1,817 | +0.78% | 506,600 | 5465億4341万 | -3.2% |
| 04/17 | 1,837 | 1,837 | 1,797 | 1,803 | -2.33% | 1,074,100 | 5423億3229万 | -3.94% |
| 04/16 | 1,875 | 1,877 | 1,832 | 1,846 | -2.02% | 737,200 | 5552億6645万 | -1.7% |
| 04/15 | 1,873 | 1,884 | 1,857 | 1,884 | +0.27% | 491,600 | 5666億9664万 | +0.37% |
| 04/12 | 1,880 | 1,895 | 1,870 | 1,879 | +0.27% | 790,100 | 5651億9267万 | +0.16% |
| 04/11 | 1,857 | 1,874 | 1,852 | 1,874 | -0.69% | 658,100 | 5636億8869万 | -0.05% |
| 04/10 | 1,878 | 1,888 | 1,876 | 1,887 | +0.43% | 664,000 | 5675億9902万 | +0.69% |
| 04/09 | 1,880 | 1,896 | 1,874 | 1,879 | +0.32% | 664,500 | 5651億9267万 | +0.37% |
| 04/08 | 1,861 | 1,880 | 1,858 | 1,873 | +0.7% | 650,500 | 5633億8790万 | +0.11% |
| 04/05 | 1,850 | 1,860 | 1,832 | 1,860 | -0.27% | 732,700 | 5594億7757万 | -0.53% |
| 04/04 | 1,871 | 1,881 | 1,862 | 1,865 | +0.21% | 519,600 | 5609億8155万 | -0.27% |
| 04/03 | 1,856 | 1,868 | 1,851 | 1,861 | +0.05% | 689,100 | 5597億7837万 | -0.53% |
| 04/02 | 1,875 | 1,883 | 1,851 | 1,860 | -0.75% | 755,600 | 5594億7757万 | -0.59% |
| 04/01 | 1,901 | 1,913 | 1,870 | 1,874 | -1.16% | 714,800 | 5636億8869万 | +0.05% |
| 03/29 | 1,880 | 1,901 | 1,872 | 1,896 | +1.55% | 993,200 | 5703億617万 | +1.12% |
| 03/28 | 1,882 | 1,890 | 1,858 | 1,867 | -3.06% | 1,119,100 | 5615億8313万 | -0.43% |
| 03/27 | 1,918 | 1,939 | 1,913 | 1,926 | +1.32% | 1,125,100 | 5793億3000万 | +2.72% |
| 03/26 | 1,905 | 1,908 | 1,894 | 1,901 | -0.37% | 796,700 | 5718億1014万 | +1.49% |
| 03/25 | 1,927 | 1,927 | 1,906 | 1,908 | -1.14% | 914,400 | 5739億1570万 | +1.92% |
| 03/22 | 1,926 | 1,936 | 1,913 | 1,930 | +1.15% | 1,050,900 | 5805億3318万 | +3.26% |
| 03/21 | 1,921 | 1,927 | 1,905 | 1,908 | +0.05% | 1,376,200 | 5739億1570万 | +2.2% |
| 03/19 | 1,872 | 1,908 | 1,871 | 1,907 | +1.92% | 1,352,800 | 5736億1491万 | +2.31% |
| 03/18 | 1,891 | 1,892 | 1,862 | 1,871 | -0.85% | 1,588,900 | 5627億8631万 | +0.43% |
| 03/15 | 1,853 | 1,893 | 1,846 | 1,887 | +1.56% | 4,395,600 | 5675億9902万 | +1.29% |
| 03/14 | 1,846 | 1,868 | 1,834 | 1,858 | +1.64% | 1,208,500 | 5588億7598万 | -0.38% |
| 03/13 | 1,832 | 1,847 | 1,823 | 1,828 | -0.11% | 1,184,400 | 5498億5215万 | -2.09% |
| 03/12 | 1,818 | 1,831 | 1,799 | 1,830 | +0.66% | 1,328,500 | 5504億5374万 | -2.24% |
| 03/11 | 1,854 | 1,854 | 1,802 | 1,818 | -2.42% | 1,925,400 | 5468億4421万 | -3.04% |
| 03/08 | 1,835 | 1,863 | 1,830 | 1,863 | +1.25% | 1,502,600 | 5603億7996万 | -0.9% |
| 03/07 | 1,851 | 1,852 | 1,827 | 1,840 | -0.49% | 1,545,200 | 5534億6169万 | -2.23% |
| 03/06 | 1,867 | 1,867 | 1,846 | 1,849 | +0.05% | 1,430,600 | 5561億6884万 | -1.91% |
| 03/05 | 1,821 | 1,854 | 1,819 | 1,848 | +0.54% | 1,595,300 | 5558億6804万 | -2.07% |
| 03/04 | 1,863 | 1,867 | 1,827 | 1,838 | -1.55% | 1,975,400 | 5528億6010万 | -2.65% |
| 03/01 | 1,864 | 1,877 | 1,861 | 1,867 | +0.65% | 1,050,600 | 5615億8313万 | -1.27% |
| 02/29 | 1,871 | 1,873 | 1,848 | 1,855 | -1.07% | 1,584,000 | 5579億7360万 | -1.96% |
| 02/28 | 1,870 | 1,880 | 1,861 | 1,875 | +0.05% | 825,900 | 5639億8949万 | -1.11% |
| 02/27 | 1,890 | 1,893 | 1,869 | 1,874 | -1.37% | 1,121,300 | 5636億8869万 | -1.42% |
| 02/26 | 1,935 | 1,936 | 1,895 | 1,900 | -1.04% | 1,019,500 | 5715億935万 | -0.21% |
| 02/22 | 1,904 | 1,928 | 1,901 | 1,920 | +1.21% | 910,600 | 5775億2524万 | +0.73% |
| 02/21 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/21 | 1,886 | 1,901 | 1,876 | 1,897 | +1.01% | 815,100 | 5706億697万 | -0.58% |
| 02/20 | 1,891 | 1,895 | 1,875 | 1,878 | -0.42% | 956,200 | 5648億9187万 | -1.73% |
| 02/19 | 1,869 | 1,886 | 1,868 | 1,886 | +1.23% | 718,900 | 5672億9823万 | -1.46% |
| 02/16 | 1,854 | 1,871 | 1,840 | 1,863 | +1.14% | 964,400 | 5603億7996万 | -2.82% |
| 02/15 | 1,867 | 1,880 | 1,836 | 1,842 | -1.07% | 966,600 | 5540億6327万 | -4.11% |
| 02/14 | 1,848 | 1,876 | 1,827 | 1,862 | +1.03% | 1,417,900 | 5600億7916万 | -3.27% |
| 02/13 | 1,895 | 1,903 | 1,834 | 1,843 | -1.55% | 2,176,400 | 5543億6407万 | -4.36% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 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 | 1,885 | 1,899 | 1,871 | 1,872 | -1.06% | 1,263,300 | 5630億8711万 | -3.01% |
| 02/08 | 1,912 | 1,912 | 1,887 | 1,892 | -1.36% | 1,040,600 | 5691億299万 | -2.02% |
| 02/07 | （5%ルール）SMBC日興証券（0.03%）三井住友DSアセットマネジメント（3.48%） |
| 02/07 | 1,911 | 1,927 | 1,904 | 1,918 | +0.1% | 594,400 | 5769億2365万 | -0.52% |
| 02/06 | 1,929 | 1,936 | 1,915 | 1,916 | -1.34% | 587,700 | 5763億2206万 | -0.47% |
| 02/05 | 1,940 | 1,949 | 1,927 | 1,942 | +0.88% | 770,000 | 5841億4271万 | +1.09% |
| 02/02 | 1,923 | 1,938 | 1,913 | 1,925 | +0.1% | 613,300 | 5790億2921万 | +0.57% |
| 02/01 | 1,915 | 1,925 | 1,907 | 1,923 | -0.21% | 589,000 | 5784億2762万 | +0.73% |
| 01/31 | 1,897 | 1,929 | 1,893 | 1,927 | +1.15% | 796,200 | 5796億3080万 | +1.26% |
| 01/30 | 1,905 | 1,911 | 1,895 | 1,905 | +0.21% | 605,400 | 5730億1332万 | +0.42% |
| 01/29 | 1,890 | 1,907 | 1,887 | 1,901 | +1.12% | 1,106,300 | 5718億1014万 | +0.48% |
| 01/26 | 1,899 | 1,905 | 1,873 | 1,880 | -1.36% | 1,302,700 | 5654億9346万 | -0.37% |
| 01/25 | 1,899 | 1,911 | 1,895 | 1,906 | -0.16% | 1,001,600 | 5733億1412万 | +1.22% |
| 01/24 | 1,925 | 1,929 | 1,902 | 1,909 | -2.15% | 1,253,800 | 5742億1650万 | +1.65% |
| 01/23 | 1,976 | 1,985 | 1,947 | 1,951 | -1.56% | 984,900 | 5868億4986万 | +4.16% |
| 01/22 | 1,976 | 2,001 | 1,975 | 1,982 | +0.87% | 773,500 | 5961億7449万 | +6.16% |
| 01/19 | 1,969 | 1,978 | 1,955 | 1,965 | +0.92% | 588,500 | 5910億6099万 | +5.65% |
| 01/18 | 1,971 | 1,976 | 1,945 | 1,947 | -0.71% | 610,700 | 5856億4669万 | +5.07% |
| 01/17 | 1,976 | 2,018 | 1,961 | 1,961 | -0.41% | 1,039,100 | 5898億5781万 | +6.17% |
| 01/16 | 1,970 | 1,978 | 1,965 | 1,969 | -0.3% | 759,900 | 5922億6416万 | +6.95% |
| 01/15 | 1,950 | 1,978 | 1,950 | 1,975 | +1.39% | 671,700 | 5940億6893万 | +7.57% |
| 01/12 | 1,975 | 1,975 | 1,940 | 1,948 | -0.56% | 852,400 | 5859億4748万 | +6.51% |
| 01/11 | 1,955 | 1,969 | 1,952 | 1,959 | +0.82% | 863,500 | 5892億5622万 | +7.52% |
| 01/10 | 1,934 | 1,948 | 1,922 | 1,943 | +0.88% | 805,800 | 5844億4351万 | +6.93% |
| 01/09 | 1,921 | 1,942 | 1,914 | 1,926 | +0.63% | 834,300 | 5793億3000万 | +6.29% |
| 01/05 | 1,897 | 1,925 | 1,891 | 1,914 | +1.81% | 978,000 | 5757億2047万 | +5.92% |
| 01/04 | 1,841 | 1,880 | 1,826 | 1,880 | +2.62% | 1,197,100 | 5654億9346万 | +4.21% |
| 2023 |
| 12/29 | 1,839 | 1,846 | 1,824 | 1,832 | +0.11% | 564,900 | 5510億5533万 | +1.72% |
| 12/28 | 1,815 | 1,831 | 1,812 | 1,830 | +0.83% | 648,700 | 5504億5374万 | +1.61% |
| 12/27 | 1,790 | 1,815 | 1,788 | 1,815 | +1.62% | 642,400 | 5459億4183万 | +0.83% |
| 12/26 | 1,791 | 1,792 | 1,776 | 1,786 | +0.22% | 531,800 | 5372億1879万 | -0.72% |
| 12/25 | 1,800 | 1,801 | 1,780 | 1,782 | -0.22% | 334,500 | 5360億1561万 | -1% |
| 12/22 | 1,775 | 1,786 | 1,769 | 1,786 | +1.02% | 540,200 | 5372億1879万 | -0.89% |
| 12/21 | 1,776 | 1,777 | 1,763 | 1,768 | -1.01% | 596,500 | 5318億449万 | -2% |
| 12/20 | 1,785 | 1,795 | 1,773 | 1,786 | +0.62% | 764,100 | 5372億1879万 | -1.11% |
| 12/19 | 1,771 | 1,776 | 1,752 | 1,775 | -0.17% | 713,600 | 5339億1005万 | -1.88% |
| 12/18 | 1,779 | 1,786 | 1,757 | 1,778 | -0.39% | 724,400 | 5348億1243万 | -1.82% |
| 12/15 | 1,796 | 1,797 | 1,776 | 1,785 | -0.28% | 1,258,500 | 5369億1799万 | -1.65% |
| 12/14 | 1,799 | 1,799 | 1,774 | 1,790 | +0.17% | 730,900 | 5384億2197万 | -1.49% |
| 12/13 | 1,812 | 1,816 | 1,779 | 1,787 | -1.49% | 759,600 | 5375億1958万 | -1.71% |
| 12/12 | 1,817 | 1,826 | 1,810 | 1,814 | +0.78% | 1,155,500 | 5456億4103万 | -0.33% |
| 12/11 | 1,801 | 1,801 | 1,783 | 1,800 | +1.07% | 1,037,300 | 5414億2991万 | -1.21% |
| 12/08 | 1,793 | 1,805 | 1,776 | 1,781 | -2.25% | 1,106,700 | 5357億1482万 | -2.46% |
| 12/07 | （5%ルール）SMBC日興証券（1.56%）三井住友DSアセットマネジメント（3.6%） |
| 12/07 | 1,809 | 1,824 | 1,806 | 1,822 | -0.27% | 737,300 | 5480億4739万 | -0.49% |
| 12/06 | 1,800 | 1,829 | 1,794 | 1,827 | +1.5% | 698,100 | 5495億5136万 | -0.27% |
| 12/05 | 1,795 | 1,806 | 1,793 | 1,800 | +0.33% | 823,900 | 5414億2991万 | -1.75% |
| 12/04 | 1,802 | 1,809 | 1,787 | 1,794 | -1.32% | 786,000 | 5396億2514万 | -2.23% |
| 12/01 | 1,825 | 1,833 | 1,811 | 1,818 | -0.05% | 640,700 | 5468億4421万 | -1.03% |
| 11/30 | 1,808 | 1,821 | 1,802 | 1,819 | +0.61% | 1,082,900 | 5471億4500万 | -1.03% |
| 11/29 | 1,839 | 1,842 | 1,806 | 1,808 | -1.26% | 769,600 | 5438億3626万 | -1.69% |
