| 2024 |
| 04/19 | 1,229 | 1,229 | 1,214 | 1,221 | -0.65% | 2,000 | 330億4026万 | -1.69% |
| 04/18 | 1,229 | 1,230 | 1,229 | 1,229 | 0% | 3,200 | 332億5674万 | -0.97% |
| 04/17 | 1,242 | 1,242 | 1,226 | 1,229 | -0.08% | 1,500 | 332億5674万 | -0.97% |
| 04/16 | 1,232 | 1,237 | 1,228 | 1,230 | -0.24% | 2,500 | 332億8380万 | -0.81% |
| 04/15 | 1,228 | 1,233 | 1,228 | 1,233 | 0% | 1,500 | 333億6498万 | -0.48% |
| 04/12 | 1,230 | 1,233 | 1,228 | 1,233 | +0.08% | 1,700 | 333億6498万 | -0.32% |
| 04/11 | 1,222 | 1,235 | 1,222 | 1,232 | -1.12% | 2,100 | 333億3792万 | -0.32% |
| 04/10 | 1,249 | 1,254 | 1,245 | 1,246 | -0.32% | 1,500 | 337億1676万 | +0.89% |
| 04/09 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | 338億2500万 | +1.38% |
| 04/08 | 1,257 | 1,257 | 1,250 | 1,250 | -0.64% | 700 | 338億2500万 | +1.54% |
| 04/05 | 1,251 | 1,260 | 1,211 | 1,258 | -0.4% | 3,700 | 340億4148万 | +2.36% |
| 04/04 | 1,277 | 1,277 | 1,258 | 1,263 | +0.4% | 3,900 | 341億7678万 | +2.93% |
| 04/03 | 1,262 | 1,280 | 1,250 | 1,258 | +2.11% | 8,400 | 340億4148万 | +2.69% |
| 04/02 | 1,221 | 1,243 | 1,221 | 1,232 | -1.12% | 4,800 | 333億3792万 | +0.74% |
| 04/01 | 1,250 | 1,256 | 1,246 | 1,246 | -0.48% | 1,800 | 337億1676万 | +1.96% |
| 03/29 | 1,244 | 1,252 | 1,220 | 1,252 | +0.89% | 4,300 | 338億7912万 | +2.62% |
| 03/28 | 1,231 | 1,295 | 1,231 | 1,241 | -2.9% | 1,600 | 335億8146万 | +1.89% |
| 03/27 | 1,298 | 1,299 | 1,270 | 1,278 | -0.54% | 8,800 | 345億8268万 | +5.01% |
| 03/26 | 1,283 | 1,285 | 1,283 | 1,285 | +0.16% | 3,800 | 347億7210万 | +5.85% |
| 03/25 | 1,270 | 1,283 | 1,270 | 1,283 | +1.02% | 2,100 | 347億1798万 | +6.03% |
| 03/22 | 1,220 | 1,270 | 1,220 | 1,270 | +4.1% | 10,500 | 343億6620万 | +5.22% |
| 03/21 | 1,211 | 1,220 | 1,211 | 1,220 | +1.08% | 3,700 | 330億1320万 | +1.33% |
| 03/19 | 1,203 | 1,216 | 1,203 | 1,207 | +0.42% | 1,300 | 326億6142万 | +0.25% |
| 03/18 | 1,202 | 1,212 | 1,202 | 1,202 | -0.08% | 3,800 | 325億2612万 | -0.08% |
| 03/15 | 1,204 | 1,205 | 1,202 | 1,203 | +0.08% | 1,400 | 325億5318万 | 0% |
| 03/14 | 1,200 | 1,211 | 1,200 | 1,202 | -0.74% | 3,200 | 325億2612万 | -0.08% |
| 03/13 | 1,207 | 1,211 | 1,205 | 1,211 | +0.25% | 1,900 | 327億6966万 | +0.67% |
| 03/12 | 1,200 | 1,214 | 1,200 | 1,208 | +0.67% | 1,400 | 326億8848万 | +0.5% |
| 03/11 | 1,207 | 1,216 | 1,200 | 1,200 | -0.58% | 2,300 | 324億7200万 | -0.17% |
| 03/08 | 1,201 | 1,217 | 1,201 | 1,207 | +0.42% | 1,300 | 326億6142万 | +0.42% |
| 03/07 | 1,203 | 1,203 | 1,202 | 1,202 | -0.08% | 400 | 325億2612万 | 0% |
| 03/06 | 1,200 | 1,203 | 1,200 | 1,203 | +0.17% | 700 | 325億5318万 | +0.08% |
| 03/05 | 1,200 | 1,220 | 1,200 | 1,201 | +0.08% | 4,700 | 324億9906万 | -0.08% |
| 03/04 | 1,203 | 1,203 | 1,200 | 1,200 | -0.41% | 800 | 324億7200万 | -0.17% |
| 03/01 | 1,204 | 1,205 | 1,204 | 1,205 | +0.08% | 300 | 326億730万 | +0.25% |
| 02/29 | 1,204 | 1,204 | 1,204 | 1,204 | -0.08% | 300 | 325億8024万 | +0.25% |
| 02/28 | 1,204 | 1,210 | 1,204 | 1,205 | 0% | 400 | 326億730万 | +0.33% |
| 02/27 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 900 | 326億730万 | +0.42% |
| 02/26 | 1,205 | 1,207 | 1,200 | 1,205 | 0% | 14,500 | 326億730万 | +0.5% |
| 02/22 | 1,206 | 1,210 | 1,205 | 1,205 | 0% | 6,000 | 326億730万 | +0.58% |
| 02/21 | 1,201 | 1,205 | 1,201 | 1,205 | -0.25% | 1,500 | 326億730万 | +0.67% |
| 02/20 | 1,201 | 1,208 | 1,201 | 1,208 | +0.67% | 5,100 | 326億8848万 | +0.83% |
| 02/19 | 1,199 | 1,200 | 1,199 | 1,200 | 0% | 2,800 | 324億7200万 | +0.17% |
| 02/16 | 1,202 | 1,204 | 1,200 | 1,200 | +0.08% | 1,300 | 324億7200万 | +0.17% |
| 02/15 | 1,199 | 1,199 | 1,199 | 1,199 | -0.25% | 400 | 324億4494万 | +0.08% |
| 02/14 | 1,200 | 1,202 | 1,199 | 1,202 | 0% | 1,000 | 325億2612万 | +0.17% |
| 02/13 | 1,200 | 1,202 | 1,196 | 1,202 | +0.08% | 900 | 325億2612万 | +0.08% |
| 02/09 | 1,193 | 1,201 | 1,193 | 1,201 | +0.33% | 1,500 | 324億9906万 | -0.08% |
| 02/08 | 1,220 | 1,220 | 1,197 | 1,197 | +0.08% | 1,400 | 323億9082万 | -0.5% |
| 02/07 | 1,199 | 1,199 | 1,190 | 1,196 | -0.25% | 1,200 | 323億6376万 | -0.66% |
| 02/06 | 1,191 | 1,199 | 1,191 | 1,199 | +0.76% | 900 | 324億4494万 | -0.5% |
| 02/05 | 1,190 | 1,193 | 1,185 | 1,190 | -1.41% | 4,900 | 322億140万 | -1.41% |
| 02/02 | 1,205 | 1,207 | 1,200 | 1,207 | 0% | 800 | 326億6142万 | -0.08% |
| 02/01 | 1,191 | 1,214 | 1,191 | 1,207 | +0.67% | 1,600 | 326億6142万 | 0% |
| 01/31 | 1,193 | 1,199 | 1,191 | 1,199 | +0.5% | 900 | 324億4494万 | -0.66% |
| 01/30 | 1,196 | 1,198 | 1,192 | 1,193 | -2.13% | 3,800 | 322億8258万 | -1.08% |
| 01/29 | （IR情報）16:00 令和6年3月期第3四半期決算短信[日本基準](連結) |
| 01/29 | 1,219 | 1,219 | 1,219 | 1,219 | +1.08% | 12,600 | 329億8614万 | +1.16% |
| 01/26 | 1,192 | 1,206 | 1,192 | 1,206 | +1.34% | 4,500 | 326億3436万 | +0.25% |
| 01/25 | 1,192 | 1,198 | 1,190 | 1,190 | 0% | 700 | 322億140万 | -0.92% |
| 01/24 | 1,190 | 1,190 | 1,186 | 1,190 | 0% | 700 | 322億140万 | -0.92% |
| 01/23 | 1,180 | 1,196 | 1,180 | 1,190 | +1.1% | 3,500 | 322億140万 | -0.83% |
| 01/22 | （IR情報）16:00 固定資産の取得に関するお知らせ |
| 01/22 | 1,183 | 1,185 | 1,176 | 1,177 | -0.51% | 7,900 | 318億4962万 | -1.92% |
| 01/19 | 1,185 | 1,190 | 1,183 | 1,183 | +0.42% | 1,000 | 320億1198万 | -1.5% |
| 01/18 | 1,208 | 1,208 | 1,160 | 1,178 | -1.51% | 14,600 | 318億7668万 | -1.92% |
| 01/17 | 1,215 | 1,216 | 1,196 | 1,196 | -1.48% | 2,200 | 323億6376万 | -0.42% |
| 01/16 | 1,200 | 1,214 | 1,195 | 1,214 | +0.33% | 1,000 | 328億5084万 | +1.17% |
| 01/15 | 1,213 | 1,216 | 1,205 | 1,210 | +0.41% | 1,100 | 327億4260万 | +1.09% |
| 01/12 | 1,210 | 1,210 | 1,205 | 1,205 | -0.08% | 800 | 326億730万 | +0.84% |
| 01/11 | 1,237 | 1,237 | 1,206 | 1,206 | -3.37% | 2,500 | 326億3436万 | +1.09% |
| 01/10 | 1,225 | 1,248 | 1,225 | 1,248 | +1.63% | 3,600 | 337億7088万 | +4.79% |
| 01/09 | 1,226 | 1,231 | 1,226 | 1,228 | +0.16% | 2,300 | 332億2968万 | +3.45% |
| 01/05 | 1,222 | 1,226 | 1,222 | 1,226 | 0% | 900 | 331億7556万 | +3.55% |
| 01/04 | 1,226 | 1,232 | 1,223 | 1,226 | +0.08% | 6,100 | 331億7556万 | +3.81% |
| 2023 |
| 12/29 | 1,215 | 1,225 | 1,215 | 1,225 | 0% | 1,400 | 331億4850万 | +3.99% |
| 12/28 | 1,224 | 1,225 | 1,224 | 1,225 | -0.24% | 300 | 331億4850万 | +4.26% |
| 12/27 | 1,228 | 1,250 | 1,228 | 1,228 | +1.07% | 33,000 | 332億2968万 | +4.78% |
| 12/26 | 1,202 | 1,215 | 1,201 | 1,215 | +1.67% | 9,800 | 328億7790万 | +4.02% |
| 12/25 | 1,197 | 1,201 | 1,191 | 1,195 | -0.17% | 4,600 | 323億3670万 | +2.49% |
| 12/22 | 1,182 | 1,204 | 1,182 | 1,197 | +2.31% | 5,300 | 323億9082万 | +2.84% |
| 12/21 | 1,166 | 1,170 | 1,166 | 1,170 | 0% | 3,400 | 316億6020万 | +0.69% |
| 12/20 | 1,156 | 1,170 | 1,150 | 1,170 | +0.34% | 4,500 | 316億6020万 | +0.78% |
| 12/19 | 1,171 | 1,171 | 1,166 | 1,166 | -0.43% | 2,800 | 315億5196万 | +0.52% |
| 12/18 | 1,176 | 1,176 | 1,171 | 1,171 | -0.43% | 500 | 316億8726万 | +1.04% |
| 12/15 | 1,176 | 1,176 | 1,173 | 1,176 | -0.08% | 1,300 | 318億2256万 | +1.55% |
| 12/14 | 1,177 | 1,200 | 1,177 | 1,177 | -1.92% | 2,500 | 318億4962万 | +1.73% |
| 12/13 | 1,214 | 1,215 | 1,200 | 1,200 | -0.08% | 21,100 | 324億7200万 | +3.81% |
| 12/12 | 1,195 | 1,215 | 1,195 | 1,201 | +1.52% | 11,300 | 324億9906万 | +4.07% |
| 12/11 | 1,178 | 1,183 | 1,170 | 1,183 | +1.46% | 3,300 | 320億1198万 | +2.69% |
| 12/08 | 1,169 | 1,174 | 1,165 | 1,166 | +0.26% | 2,800 | 315億5196万 | +1.3% |
| 12/07 | 1,179 | 1,179 | 1,163 | 1,163 | +0.43% | 3,700 | 314億7078万 | +1.04% |
| 12/06 | 1,155 | 1,164 | 1,155 | 1,158 | +0.26% | 5,000 | 313億3548万 | +0.7% |
| 12/05 | 1,155 | 1,158 | 1,150 | 1,155 | 0% | 1,300 | 312億5430万 | +0.43% |
| 12/04 | 1,150 | 1,158 | 1,150 | 1,155 | +0.61% | 3,700 | 312億5430万 | +0.52% |
| 12/01 | 1,147 | 1,148 | 1,147 | 1,148 | +0.17% | 1,200 | 310億6488万 | -0.09% |
| 11/30 | 1,147 | 1,149 | 1,145 | 1,146 | -0.09% | 1,000 | 310億1076万 | -0.26% |
| 11/29 | 1,152 | 1,152 | 1,147 | 1,147 | -0.43% | 1,200 | 310億3782万 | -0.09% |
| 11/28 | 1,169 | 1,169 | 1,152 | 1,152 | -0.43% | 7,900 | 311億7312万 | +0.35% |
| 11/27 | 1,150 | 1,157 | 1,147 | 1,157 | +0.87% | 5,700 | 313億842万 | +0.78% |
| 11/24 | 1,146 | 1,150 | 1,146 | 1,147 | +0.17% | 5,700 | 310億3782万 | 0% |
| 11/22 | 1,145 | 1,145 | 1,145 | 1,145 | -0.17% | 2,100 | 309億8370万 | -0.17% |
