| 2024 |
| 04/26 | 4,885 | 4,900 | 4,835 | 4,890 | +0.51% | 89,600 | 1890億7295万 | -1.19% |
| 04/25 | 4,895 | 4,895 | 4,845 | 4,865 | -0.61% | 74,000 | 1881億632万 | -1.99% |
| 04/24 | 4,850 | 4,900 | 4,845 | 4,895 | +1.14% | 106,500 | 1892億6628万 | -1.77% |
| 04/23 | 4,810 | 4,845 | 4,805 | 4,840 | +1.04% | 81,300 | 1871億3969万 | -3.14% |
| 04/22 | 4,790 | 4,825 | 4,765 | 4,790 | +0.52% | 95,600 | 1852億643万 | -4.41% |
| 04/19 | 4,800 | 4,815 | 4,705 | 4,765 | -0.73% | 146,600 | 1842億3980万 | -5.21% |
| 04/18 | 4,770 | 4,815 | 4,750 | 4,800 | +0.21% | 102,800 | 1855億9308万 | -4.8% |
| 04/17 | 4,805 | 4,820 | 4,760 | 4,790 | -0.83% | 104,200 | 1852億643万 | -5.24% |
| 04/16 | 4,850 | 4,870 | 4,805 | 4,830 | -0.92% | 98,400 | 1867億5304万 | -4.73% |
| 04/15 | 4,820 | 4,890 | 4,820 | 4,875 | +0.52% | 97,400 | 1884億9297万 | -4.07% |
| 04/12 | 4,890 | 4,905 | 4,840 | 4,850 | -0.82% | 128,500 | 1875億2634万 | -4.85% |
| 04/11 | 4,920 | 4,920 | 4,860 | 4,890 | -1.41% | 152,200 | 1890億7295万 | -4.27% |
| 04/10 | 4,945 | 4,960 | 4,935 | 4,960 | 0% | 60,600 | 1917億7952万 | -3.07% |
| 04/09 | 4,955 | 4,995 | 4,945 | 4,960 | -0.1% | 64,400 | 1917億7952万 | -3.16% |
| 04/08 | 4,970 | 4,975 | 4,930 | 4,965 | +0.81% | 71,500 | 1919億7284万 | -3.12% |
| 04/05 | 4,920 | 4,945 | 4,880 | 4,925 | -0.3% | 108,900 | 1904億2623万 | -3.98% |
| 04/04 | 4,985 | 4,985 | 4,935 | 4,940 | -0.7% | 107,200 | 1910億621万 | -3.82% |
| 04/03 | 4,920 | 5,000 | 4,915 | 4,975 | +0.3% | 129,000 | 1923億5949万 | -3.23% |
| 04/02 | 5,060 | 5,060 | 4,940 | 4,960 | -1.59% | 177,200 | 1917億7952万 | -3.58% |
| 04/01 | 5,110 | 5,120 | 5,000 | 5,040 | -0.98% | 123,500 | 1948億7273万 | -2.14% |
| 03/29 | 5,080 | 5,100 | 5,040 | 5,090 | +1.39% | 107,600 | 1968億600万 | -1.24% |
| 03/28 | 5,080 | 5,090 | 4,985 | 5,020 | -5.28% | 343,900 | 1940億9943万 | -2.58% |
| 03/27 | 5,300 | 5,330 | 5,290 | 5,300 | +0.57% | 217,700 | 2049億2569万 | +2.83% |
| 03/26 | 5,240 | 5,290 | 5,220 | 5,270 | +0.57% | 119,200 | 2037億6574万 | +2.41% |
| 03/25 | 5,280 | 5,280 | 5,210 | 5,240 | -0.57% | 203,800 | 2026億578万 | +2.06% |
| 03/22 | 5,320 | 5,340 | 5,250 | 5,270 | -1.13% | 227,000 | 2037億6574万 | +2.91% |
| 03/21 | 5,270 | 5,330 | 5,260 | 5,330 | +1.72% | 166,000 | 2060億8565万 | +4.31% |
| 03/19 | 5,180 | 5,260 | 5,170 | 5,240 | +0.58% | 128,000 | 2026億578万 | +2.72% |
| 03/18 | 5,230 | 5,230 | 5,180 | 5,210 | +0.39% | 91,300 | 2014億4582万 | +2.3% |
| 03/15 | 5,110 | 5,230 | 5,110 | 5,190 | +1.17% | 157,700 | 2006億7252万 | +1.92% |
| 03/14 | 5,120 | 5,130 | 5,070 | 5,130 | 0% | 78,800 | 1983億5260万 | +0.67% |
| 03/13 | 5,170 | 5,190 | 5,110 | 5,130 | -0.39% | 109,200 | 1983億5260万 | +0.55% |
| 03/12 | 5,080 | 5,150 | 5,060 | 5,150 | +0.39% | 115,800 | 1991億2591万 | +0.84% |
| 03/11 | 5,250 | 5,250 | 5,080 | 5,130 | -2.29% | 164,400 | 1983億5260万 | +0.37% |
| 03/08 | 5,100 | 5,250 | 5,100 | 5,250 | +2.34% | 197,700 | 2029億9243万 | +2.66% |
| 03/07 | 5,140 | 5,160 | 5,120 | 5,130 | 0% | 99,000 | 1983億5260万 | +0.37% |
| 03/06 | （IR情報）15:00 代表取締役の異動(追加選任)に関するお知らせ |
| 03/06 | 5,070 | 5,160 | 5,070 | 5,130 | +1.18% | 128,500 | 1983億5260万 | +0.43% |
| 03/05 | 5,070 | 5,100 | 5,040 | 5,070 | +0.6% | 125,600 | 1960億3269万 | -0.67% |
| 03/04 | 5,070 | 5,080 | 5,020 | 5,040 | -0.59% | 173,300 | 1948億7273万 | -1.2% |
| 03/01 | 5,070 | 5,100 | 5,040 | 5,070 | -0.39% | 114,700 | 1960億3269万 | -0.61% |
| 02/29 | 5,080 | 5,120 | 5,040 | 5,090 | +0.59% | 159,700 | 1968億600万 | -0.14% |
| 02/28 | 5,060 | 5,080 | 5,040 | 5,060 | 0% | 121,700 | 1956億4604万 | -0.71% |
| 02/27 | 5,080 | 5,130 | 5,040 | 5,060 | -0.78% | 137,500 | 1956億4604万 | -0.71% |
| 02/26 | （IR情報）9:15 代表取締役の逝去および異動に関するお知らせ(訃報) |
| 02/26 | 5,180 | 5,190 | 5,080 | 5,100 | -0.78% | 155,600 | 1971億9265万 | +0.12% |
| 02/22 | 5,130 | 5,140 | 5,090 | 5,140 | +1.18% | 116,000 | 1987億3926万 | +0.98% |
| 02/21 | 5,080 | 5,120 | 5,040 | 5,080 | +0.59% | 95,600 | 1964億1934万 | -0.1% |
| 02/20 | 5,090 | 5,130 | 5,030 | 5,050 | -0.59% | 122,400 | 1952億5939万 | -0.55% |
| 02/19 | 5,000 | 5,090 | 4,990 | 5,080 | +2.21% | 123,900 | 1964億1934万 | +0.16% |
| 02/16 | 4,985 | 5,010 | 4,930 | 4,970 | +0.91% | 168,000 | 1921億6617万 | -1.82% |
| 02/15 | 5,030 | 5,040 | 4,900 | 4,925 | -1.2% | 193,600 | 1904億2623万 | -2.61% |
| 02/14 | 4,910 | 5,020 | 4,820 | 4,985 | -2.45% | 423,000 | 1927億4615万 | -1.31% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 5,090 | 5,130 | 5,040 | 5,110 | +1.19% | 167,400 | 1975億7930万 | +1.33% |
| 02/09 | 5,120 | 5,190 | 5,040 | 5,050 | -2.7% | 220,500 | 1952億5939万 | +0.42% |
| 02/08 | 5,280 | 5,280 | 5,180 | 5,190 | -1.52% | 166,000 | 2006億7252万 | +3.43% |
| 02/07 | 5,270 | 5,320 | 5,250 | 5,270 | -0.19% | 113,500 | 2037億6574万 | +5.44% |
| 02/06 | 5,250 | 5,320 | 5,240 | 5,280 | +0.38% | 104,600 | 2041億5239万 | +6.19% |
| 02/05 | 5,320 | 5,320 | 5,240 | 5,260 | 0% | 107,800 | 2033億7908万 | +6.37% |
| 02/02 | 5,200 | 5,280 | 5,150 | 5,260 | +1.15% | 123,900 | 2033億7908万 | +6.98% |
| 02/01 | 5,150 | 5,210 | 5,140 | 5,200 | +0.58% | 135,200 | 2010億5917万 | +6.4% |
| 01/31 | 5,080 | 5,170 | 5,060 | 5,170 | +2.38% | 125,700 | 1998億9921万 | +6.4% |
| 01/30 | 5,050 | 5,070 | 5,030 | 5,050 | 0% | 95,600 | 1952億5939万 | +4.6% |
| 01/29 | 5,000 | 5,060 | 5,000 | 5,050 | +1.41% | 76,300 | 1952億5939万 | +5.14% |
| 01/26 | 5,050 | 5,050 | 4,970 | 4,980 | -1.19% | 155,900 | 1925億5282万 | +4.23% |
| 01/25 | 4,985 | 5,040 | 4,985 | 5,040 | +1.2% | 99,500 | 1948億7273万 | +5.97% |
| 01/24 | 5,040 | 5,050 | 4,960 | 4,980 | -1.58% | 207,200 | 1925億5282万 | +5.22% |
| 01/23 | 5,070 | 5,090 | 5,040 | 5,060 | 0% | 145,600 | 1956億4604万 | +7.34% |
| 01/22 | 5,050 | 5,070 | 5,030 | 5,060 | +0.8% | 104,200 | 1956億4604万 | +7.77% |
| 01/19 | 5,030 | 5,050 | 4,995 | 5,020 | +0.4% | 107,900 | 1940億9943万 | +7.38% |
| 01/18 | 5,000 | 5,040 | 4,995 | 5,000 | 0% | 127,600 | 1933億2613万 | +7.39% |
| 01/17 | 4,940 | 5,040 | 4,935 | 5,000 | +1.73% | 233,200 | 1933億2613万 | +7.83% |
| 01/16 | 4,890 | 4,945 | 4,875 | 4,915 | +0.61% | 149,500 | 1900億3958万 | +6.36% |
| 01/15 | 4,820 | 4,930 | 4,820 | 4,885 | +1.03% | 254,200 | 1888億7962万 | +6.01% |
| 01/12 | 4,860 | 4,880 | 4,795 | 4,835 | -0.21% | 160,900 | 1869億4636万 | +5.27% |
| 01/11 | 4,820 | 4,860 | 4,805 | 4,845 | +1.25% | 209,400 | 1873億3301万 | +5.76% |
| 01/10 | 4,775 | 4,805 | 4,750 | 4,785 | +0.1% | 145,400 | 1850億1310万 | +4.73% |
| 01/09 | 4,775 | 4,825 | 4,750 | 4,780 | +0.21% | 177,500 | 1848億1978万 | +4.87% |
| 01/05 | 4,770 | 4,790 | 4,735 | 4,770 | +0.21% | 158,200 | 1844億3312万 | +4.9% |
| 01/04 | 4,785 | 4,815 | 4,740 | 4,760 | +1.6% | 454,000 | 1840億4647万 | +4.94% |
| 2023 |
| 12/29 | 4,645 | 4,685 | 4,635 | 4,685 | +1.19% | 138,900 | 1811億4658万 | +3.51% |
| 12/28 | 4,600 | 4,640 | 4,595 | 4,630 | +0.76% | 119,400 | 1790億1999万 | +2.43% |
| 12/27 | 4,595 | 4,600 | 4,560 | 4,595 | +0.33% | 111,500 | 1776億6671万 | +1.79% |
| 12/26 | 4,510 | 4,580 | 4,505 | 4,580 | +1.55% | 185,400 | 1770億8673万 | +1.57% |
| 12/25 | 4,505 | 4,515 | 4,490 | 4,510 | +0.67% | 82,200 | 1743億8016万 | +0.09% |
| 12/22 | 4,430 | 4,480 | 4,425 | 4,480 | +1.47% | 94,100 | 1732億2021万 | -0.62% |
| 12/21 | 4,395 | 4,425 | 4,390 | 4,415 | 0% | 103,500 | 1707億697万 | -2.06% |
| 12/20 | 4,415 | 4,445 | 4,415 | 4,415 | 0% | 115,300 | 1707億697万 | -2.13% |
| 12/19 | 4,435 | 4,435 | 4,395 | 4,415 | -0.56% | 143,900 | 1707億697万 | -2.26% |
| 12/18 | 4,430 | 4,450 | 4,370 | 4,440 | -0.34% | 164,000 | 1716億7360万 | -1.81% |
| 12/15 | 4,520 | 4,535 | 4,450 | 4,455 | -1.33% | 186,400 | 1722億5358万 | -1.59% |
| 12/14 | 4,575 | 4,575 | 4,505 | 4,515 | -1.31% | 112,900 | 1745億7349万 | -0.29% |
| 12/13 | 4,580 | 4,585 | 4,545 | 4,575 | +0.22% | 79,500 | 1768億9340万 | +1.06% |
| 12/12 | 4,570 | 4,590 | 4,550 | 4,565 | +0.11% | 85,800 | 1765億675万 | +0.93% |
| 12/11 | 4,540 | 4,560 | 4,515 | 4,560 | +1% | 92,600 | 1763億1343万 | +0.86% |
| 12/08 | 4,560 | 4,590 | 4,495 | 4,515 | -1.74% | 146,700 | 1745億7349万 | -0.11% |
| 12/07 | 4,580 | 4,605 | 4,560 | 4,595 | -0.22% | 91,300 | 1776億6671万 | +1.59% |
| 12/06 | 4,495 | 4,615 | 4,490 | 4,605 | +2.45% | 155,600 | 1780億5336万 | +1.81% |
| 12/05 | 4,530 | 4,550 | 4,490 | 4,495 | -1.1% | 110,700 | 1738億19万 | -0.53% |
| 12/04 | 4,545 | 4,550 | 4,500 | 4,545 | 0% | 56,500 | 1757億3345万 | +0.51% |
| 12/01 | 4,535 | 4,565 | 4,520 | 4,545 | +0.66% | 147,500 | 1757億3345万 | +0.6% |
| 11/30 | 4,490 | 4,525 | 4,475 | 4,515 | +0.56% | 112,000 | 1745億7349万 | +0.04% |
