| 2024 |
| 04/24 | 3,085 | 3,135 | 3,080 | 3,135 | +2.96% | 106,800 | 1131億7350万 | +2.89% |
| 04/23 | 3,030 | 3,050 | 3,015 | 3,045 | +0.83% | 36,700 | 1099億2450万 | +0.03% |
| 04/22 | 3,000 | 3,030 | 2,970 | 3,020 | +1.92% | 44,500 | 1090億2200万 | -0.82% |
| 04/19 | 2,985 | 3,000 | 2,931 | 2,963 | -1.23% | 63,100 | 1069億6430万 | -2.72% |
| 04/18 | 3,035 | 3,035 | 2,995 | 3,000 | -0.17% | 47,700 | 1083億 | -1.64% |
| 04/17 | 3,050 | 3,050 | 2,974 | 3,005 | -1.48% | 50,200 | 1084億8050万 | -1.48% |
| 04/16 | 3,120 | 3,120 | 3,010 | 3,050 | -3.02% | 64,600 | 1101億500万 | -0.03% |
| 04/15 | 3,110 | 3,155 | 3,095 | 3,145 | 0% | 49,600 | 1135億3450万 | +3.11% |
| 04/12 | 3,145 | 3,165 | 3,120 | 3,145 | +0.32% | 56,600 | 1135億3450万 | +3.28% |
| 04/11 | 3,085 | 3,140 | 3,060 | 3,135 | +0.32% | 77,500 | 1131億7350万 | +3.16% |
| 04/10 | 3,095 | 3,135 | 3,085 | 3,125 | +1.13% | 51,500 | 1128億1250万 | +3% |
| 04/09 | 3,070 | 3,095 | 3,060 | 3,090 | +0.98% | 63,800 | 1115億4900万 | +2.01% |
| 04/08 | 3,035 | 3,075 | 3,035 | 3,060 | +0.82% | 72,300 | 1104億6600万 | +1.16% |
| 04/05 | 2,966 | 3,035 | 2,966 | 3,035 | +1.23% | 54,600 | 1095億6350万 | +0.33% |
| 04/04 | 2,980 | 3,015 | 2,950 | 2,998 | +1.63% | 100,200 | 1082億2780万 | -0.93% |
| 04/03 | 2,951 | 2,955 | 2,914 | 2,950 | -0.1% | 67,700 | 1064億9500万 | -2.61% |
| 04/02 | 2,999 | 3,005 | 2,932 | 2,953 | -1.73% | 91,800 | 1066億330万 | -2.67% |
| 04/01 | 3,010 | 3,040 | 2,994 | 3,005 | 0% | 63,000 | 1084億8050万 | -1.09% |
| 03/29 | 3,000 | 3,010 | 2,982 | 3,005 | +0.81% | 46,600 | 1084億8050万 | -1.15% |
| 03/28 | 3,000 | 3,030 | 2,981 | 2,981 | -2.9% | 65,700 | 1076億1410万 | -1.94% |
| 03/27 | 3,085 | 3,095 | 3,065 | 3,070 | +0.33% | 85,300 | 1108億2700万 | +0.92% |
| 03/26 | 3,055 | 3,070 | 3,030 | 3,060 | +0.33% | 49,500 | 1104億6600万 | +0.62% |
| 03/25 | 3,065 | 3,085 | 3,040 | 3,050 | -0.49% | 69,200 | 1101億500万 | +0.36% |
| 03/22 | 3,090 | 3,090 | 3,050 | 3,065 | -0.33% | 45,400 | 1106億4650万 | +0.96% |
| 03/21 | 3,065 | 3,095 | 3,050 | 3,075 | 0% | 50,700 | 1110億750万 | +1.35% |
| 03/19 | 3,060 | 3,100 | 3,050 | 3,075 | +0.65% | 49,500 | 1110億750万 | +1.35% |
| 03/18 | 3,075 | 3,080 | 3,045 | 3,055 | 0% | 50,800 | 1102億8550万 | +0.79% |
| 03/15 | 3,020 | 3,085 | 3,020 | 3,055 | 0% | 39,100 | 1102億8550万 | +0.83% |
| 03/14 | 3,015 | 3,070 | 3,015 | 3,055 | +1.83% | 56,200 | 1102億8550万 | +0.93% |
| 03/13 | 3,060 | 3,065 | 2,984 | 3,000 | -1.64% | 49,300 | 1083億 | -0.83% |
| 03/12 | 3,005 | 3,050 | 2,990 | 3,050 | +1.33% | 72,300 | 1101億500万 | +0.76% |
| 03/11 | 3,020 | 3,020 | 2,970 | 3,010 | -0.5% | 64,800 | 1086億6100万 | -0.56% |
| 03/08 | 2,962 | 3,025 | 2,959 | 3,025 | +0.83% | 70,100 | 1092億250万 | -0.1% |
| 03/07 | 3,020 | 3,020 | 2,990 | 3,000 | 0% | 46,700 | 1083億 | -0.92% |
| 03/06 | 3,000 | 3,020 | 2,988 | 3,000 | 0% | 42,500 | 1083億 | -0.96% |
| 03/05 | 3,000 | 3,015 | 2,980 | 3,000 | -0.17% | 53,500 | 1083億 | -1.06% |
| 03/04 | 3,055 | 3,055 | 2,988 | 3,005 | -1.8% | 65,500 | 1084億8050万 | -0.89% |
| 03/01 | 3,065 | 3,080 | 3,045 | 3,060 | +0.33% | 43,400 | 1104億6600万 | +0.89% |
| 02/29 | 3,095 | 3,095 | 3,040 | 3,050 | -0.65% | 85,900 | 1101億500万 | +0.63% |
| 02/28 | 3,070 | 3,095 | 3,060 | 3,070 | 0% | 34,600 | 1108億2700万 | +1.29% |
| 02/27 | 3,075 | 3,100 | 3,050 | 3,070 | +0.33% | 55,900 | 1108億2700万 | +1.29% |
| 02/26 | 3,070 | 3,085 | 3,050 | 3,060 | +0.16% | 40,300 | 1104億6600万 | +1.02% |
| 02/22 | 3,050 | 3,055 | 3,025 | 3,055 | +1.66% | 70,800 | 1102億8550万 | +0.89% |
| 02/21 | 3,025 | 3,040 | 2,992 | 3,005 | -1.15% | 67,900 | 1084億8050万 | -0.79% |
| 02/20 | 3,040 | 3,055 | 3,015 | 3,040 | +0.16% | 54,900 | 1097億4400万 | +0.23% |
| 02/19 | 3,015 | 3,035 | 3,010 | 3,035 | +0.83% | 38,700 | 1095億6350万 | -0.1% |
| 02/16 | 3,015 | 3,025 | 2,997 | 3,010 | +0.87% | 64,300 | 1086億6100万 | -1.02% |
| 02/15 | 3,020 | 3,030 | 2,967 | 2,984 | -1.03% | 45,200 | 1077億2240万 | -2.04% |
| 02/14 | 3,030 | 3,055 | 2,998 | 3,015 | -1.31% | 48,200 | 1088億4150万 | -1.21% |
| 02/13 | 3,050 | 3,075 | 3,020 | 3,055 | +1.5% | 55,900 | 1102億8550万 | -0.07% |
| 02/09 | 2,962 | 3,025 | 2,951 | 3,010 | -0.33% | 84,600 | 1086億6100万 | -1.57% |
| 02/08 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 3,000 | 3,140 | 2,951 | 3,020 | +1.07% | 148,000 | 1090億2200万 | -1.44% |
| 02/07 | 2,995 | 3,010 | 2,970 | 2,988 | -0.73% | 87,700 | 1078億6680万 | -2.67% |
| 02/06 | 3,025 | 3,035 | 3,000 | 3,010 | -1.15% | 48,800 | 1086億6100万 | -2.08% |
| 02/05 | 3,050 | 3,085 | 3,040 | 3,045 | -0.33% | 63,900 | 1099億2450万 | -1.01% |
| 02/02 | 3,070 | 3,070 | 3,030 | 3,055 | +0.99% | 80,000 | 1102億8550万 | -0.65% |
| 02/01 | 3,000 | 3,060 | 3,000 | 3,025 | -0.49% | 44,400 | 1092億250万 | -1.56% |
| 01/31 | 3,015 | 3,050 | 2,995 | 3,040 | +0.33% | 36,600 | 1097億4400万 | -1.14% |
| 01/30 | 3,060 | 3,060 | 3,020 | 3,030 | -1.14% | 31,400 | 1093億8300万 | -1.46% |
| 01/29 | 2,995 | 3,075 | 2,995 | 3,065 | +2.37% | 31,500 | 1106億4650万 | -0.33% |
| 01/26 | 3,025 | 3,030 | 2,994 | 2,994 | -1.02% | 39,200 | 1080億8340万 | -2.57% |
| 01/25 | 3,015 | 3,045 | 3,015 | 3,025 | +0.5% | 44,700 | 1092億250万 | -1.63% |
| 01/24 | 3,035 | 3,040 | 2,996 | 3,010 | -1.31% | 39,800 | 1086億6100万 | -2.15% |
| 01/23 | 3,085 | 3,095 | 3,045 | 3,050 | -0.65% | 33,000 | 1101億500万 | -0.94% |
| 01/22 | 3,035 | 3,080 | 3,035 | 3,070 | +1.15% | 29,300 | 1108億2700万 | -0.29% |
| 01/19 | 3,045 | 3,050 | 3,020 | 3,035 | -0.16% | 34,300 | 1095億6350万 | -1.43% |
| 01/18 | 3,050 | 3,075 | 3,025 | 3,040 | -0.82% | 36,600 | 1097億4400万 | -1.3% |
| 01/17 | 3,110 | 3,135 | 3,065 | 3,065 | -1.13% | 37,600 | 1106億4650万 | -0.42% |
| 01/16 | 3,165 | 3,165 | 3,090 | 3,100 | -2.21% | 30,400 | 1119億1000万 | +0.75% |
| 01/15 | 3,135 | 3,185 | 3,135 | 3,170 | +1.44% | 41,400 | 1144億3700万 | +3.16% |
| 01/12 | 3,145 | 3,160 | 3,105 | 3,125 | -0.16% | 43,300 | 1128億1250万 | +1.99% |
| 01/11 | 3,160 | 3,165 | 3,120 | 3,130 | -0.16% | 53,200 | 1129億9300万 | +2.29% |
| 01/10 | 3,135 | 3,145 | 3,110 | 3,135 | 0% | 60,400 | 1131億7350万 | +2.69% |
| 01/09 | 3,090 | 3,145 | 3,085 | 3,135 | +1.46% | 35,800 | 1131億7350万 | +3.02% |
| 01/05 | 3,175 | 3,175 | 3,085 | 3,090 | -1.59% | 43,400 | 1115億4900万 | +1.91% |
| 01/04 | 3,225 | 3,225 | 3,130 | 3,140 | -0.95% | 81,600 | 1133億5400万 | +3.87% |
| 2023 |
| 12/29 | 3,110 | 3,170 | 3,105 | 3,170 | +2.09% | 60,600 | 1144億3700万 | +5.32% |
| 12/28 | 3,075 | 3,105 | 3,040 | 3,105 | +1.8% | 61,200 | 1120億9050万 | +3.64% |
| 12/27 | 3,030 | 3,050 | 3,025 | 3,050 | +0.83% | 37,600 | 1101億500万 | +2.14% |
| 12/26 | 3,005 | 3,025 | 3,000 | 3,025 | +0.5% | 41,000 | 1092億250万 | +1.58% |
| 12/25 | 3,105 | 3,105 | 3,005 | 3,010 | -1.79% | 46,000 | 1086億6100万 | +1.28% |
| 12/22 | 3,060 | 3,085 | 3,040 | 3,065 | +0.99% | 47,400 | 1106億4650万 | +3.23% |
| 12/21 | （5%ルール）日興アセットマネジメント（1.28%）三井住友トラスト・アセットマネジメント（6.06%） |
| 12/21 | 3,025 | 3,060 | 3,005 | 3,035 | +0.17% | 68,700 | 1095億6350万 | +2.46% |
| 12/20 | 3,005 | 3,050 | 3,005 | 3,030 | 0% | 65,000 | 1093億8300万 | +2.54% |
| 12/19 | 3,030 | 3,045 | 3,000 | 3,030 | -0.33% | 47,900 | 1093億8300万 | +2.82% |
| 12/18 | 3,025 | 3,045 | 2,987 | 3,040 | -0.33% | 52,500 | 1097億4400万 | +3.4% |
| 12/15 | 3,015 | 3,065 | 3,015 | 3,050 | -0.65% | 69,300 | 1101億500万 | +3.92% |
| 12/14 | 3,085 | 3,110 | 3,060 | 3,070 | +0.33% | 71,400 | 1108億2700万 | +4.74% |
| 12/13 | 3,085 | 3,100 | 3,025 | 3,060 | -0.65% | 79,300 | 1104億6600万 | +4.9% |
| 12/12 | 3,065 | 3,105 | 3,065 | 3,080 | +0.98% | 95,700 | 1111億8800万 | +5.91% |
| 12/11 | 3,050 | 3,070 | 3,020 | 3,050 | +1.7% | 84,700 | 1101億500万 | +5.21% |
| 12/08 | 3,045 | 3,065 | 2,984 | 2,999 | -0.7% | 112,100 | 1082億6390万 | +3.63% |
| 12/07 | 2,986 | 3,035 | 2,980 | 3,020 | +0.33% | 69,800 | 1090億2200万 | +4.43% |
| 12/06 | 2,950 | 3,035 | 2,940 | 3,010 | +1.9% | 96,900 | 1086億6100万 | +4.22% |
| 12/05 | 3,010 | 3,040 | 2,954 | 2,954 | -1.86% | 90,700 | 1066億3940万 | +2.5% |
| 12/04 | 2,953 | 3,030 | 2,946 | 3,010 | +1.86% | 119,400 | 1086億6100万 | +4.48% |
| 12/01 | 2,960 | 2,977 | 2,940 | 2,955 | +1.83% | 105,900 | 1066億7550万 | +2.75% |
| 11/30 | 2,865 | 2,925 | 2,865 | 2,902 | +2% | 141,600 | 1047億6220万 | +1.01% |
| 11/29 | 2,841 | 2,859 | 2,818 | 2,845 | -1.04% | 47,300 | 1027億450万 | -0.94% |
| 11/28 | （IR情報）13:00 役員の人事異動に関するお知らせ |
| 11/28 | 2,837 | 2,878 | 2,814 | 2,875 | +2.46% | 86,200 | 1037億8750万 | +0.07% |
