| 2022 |
| 04/11 | 12,420 | 12,550 | 12,400 | 12,470 | +0.08% | 232,800 | 8594億1966万 | -1.83% |
| 04/08 | 12,650 | 12,660 | 12,410 | 12,460 | -1.58% | 279,800 | 8587億3047万 | -1.81% |
| 04/07 | 12,940 | 12,950 | 12,590 | 12,660 | -3.36% | 220,000 | 8725億1427万 | -0.2% |
| 04/06 | 13,180 | 13,270 | 13,090 | 13,100 | -0.08% | 245,400 | 9028億3862万 | +3.43% |
| 04/05 | 13,240 | 13,240 | 13,060 | 13,110 | -0.15% | 170,600 | 9035億2781万 | +3.7% |
| 04/04 | 13,200 | 13,240 | 13,090 | 13,130 | -0.08% | 171,900 | 9049億619万 | +3.98% |
| 04/01 | 13,050 | 13,180 | 12,910 | 13,140 | +1.15% | 225,200 | 9055億9538万 | +4.24% |
| 03/31 | 12,910 | 13,040 | 12,860 | 12,990 | 0% | 251,700 | 8952億5753万 | +3.24% |
| 03/30 | 12,950 | 13,070 | 12,840 | 12,990 | -0.31% | 281,300 | 8952億5753万 | +3.26% |
| 03/29 | 13,100 | 13,140 | 12,950 | 13,030 | -0.76% | 237,100 | 8980億1429万 | +3.65% |
| 03/28 | 13,290 | 13,320 | 13,060 | 13,130 | -1.43% | 175,400 | 9049億619万 | +4.51% |
| 03/25 | 13,170 | 13,360 | 13,130 | 13,320 | +1.6% | 159,400 | 9180億80万 | +6.1% |
| 03/24 | 13,190 | 13,340 | 13,030 | 13,110 | -1.94% | 203,900 | 9035億2781万 | +4.49% |
| 03/23 | 13,180 | 13,390 | 13,060 | 13,370 | +2.53% | 199,600 | 9214億4674万 | +6.63% |
| 03/22 | 13:50 機構改革および人事異動のお知らせ |
| 03/22 | 12,910 | 13,090 | 12,890 | 13,040 | +1.24% | 279,600 | 8987億348万 | +3.97% |
| 03/18 | 12,680 | 12,930 | 12,670 | 12,880 | +1.18% | 375,200 | 8876億7644万 | +2.55% |
| 03/17 | 12,380 | 12,730 | 12,320 | 12,730 | +4.6% | 258,900 | 8773億3860万 | +1.21% |
| 03/16 | 12,220 | 12,310 | 12,140 | 12,170 | -0.33% | 216,300 | 8387億4397万 | -3.49% |
| 03/15 | 12,080 | 12,280 | 12,070 | 12,210 | +1.58% | 170,000 | 8415億73万 | -3.58% |
| 03/14 | 11,870 | 12,160 | 11,860 | 12,020 | +1.78% | 210,900 | 8284億612万 | -5.38% |
| 03/11 | 12,100 | 12,130 | 11,660 | 11,810 | -3.83% | 318,500 | 8139億3314万 | -7.34% |
| 03/10 | 12,040 | 12,340 | 11,910 | 12,280 | +3.19% | 279,600 | 8463億2506万 | -4% |
| 03/09 | 12,100 | 12,180 | 11,860 | 11,900 | -2.14% | 333,600 | 8201億3585万 | -7.1% |
| 03/08 | 12,280 | 12,530 | 12,120 | 12,160 | -1.54% | 243,900 | 8380億5478万 | -5.43% |
| 03/07 | 12,140 | 12,450 | 11,970 | 12,350 | +1.48% | 217,400 | 8511億4939万 | -4.14% |
| 03/04 | 12,360 | 12,460 | 12,130 | 12,170 | -1.22% | 261,000 | 8387億4397万 | -5.75% |
| 03/03 | 12,170 | 12,380 | 12,130 | 12,320 | +1.32% | 181,900 | 8490億8182万 | -4.86% |
| 03/02 | 12,300 | 12,420 | 12,020 | 12,160 | -3.03% | 326,000 | 8380億5478万 | -6.39% |
| 03/01 | 12,890 | 12,930 | 12,500 | 12,540 | -1.42% | 198,300 | 8642億4399万 | -3.83% |
| 02/28 | 12,530 | 12,750 | 12,530 | 12,720 | +1.11% | 222,300 | 8766億4941万 | -2.7% |
| 02/25 | 12,670 | 12,700 | 12,470 | 12,580 | +0.08% | 175,200 | 8670億75万 | -3.95% |
| 02/24 | 12,820 | 12,950 | 12,510 | 12,570 | -2.86% | 226,100 | 8663億1156万 | -4.18% |
| 02/22 | 12,720 | 12,960 | 12,680 | 12,940 | +1.41% | 139,500 | 8918億1158万 | -1.6% |
| 02/21 | 12,650 | 12,840 | 12,600 | 12,760 | -0.62% | 179,800 | 8794億617万 | -3.11% |
| 02/18 | 12,780 | 12,920 | 12,720 | 12,840 | -0.47% | 218,700 | 8849億1969万 | -2.67% |
| 02/17 | 13,080 | 13,110 | 12,830 | 12,900 | -1.83% | 202,600 | 8890億5482万 | -2.39% |
| 02/16 | 13,170 | 13,300 | 13,110 | 13,140 | +1.78% | 196,500 | 9055億9538万 | -0.74% |
| 02/15 | 13,330 | 13,410 | 12,900 | 12,910 | -4.09% | 208,100 | 8897億4401万 | -2.46% |
| 02/14 | 13,470 | 13,590 | 13,360 | 13,460 | -0.15% | 240,800 | 9276億4945万 | +1.52% |
| 02/10 | 13,410 | 13,480 | 13,310 | 13,480 | +1.13% | 194,800 | 9290億2783万 | +1.78% |
| 02/09 | 13,530 | 13,560 | 13,320 | 13,330 | -1.55% | 228,500 | 9186億8999万 | +0.63% |
| 02/08 | 13,330 | 13,630 | 13,330 | 13,540 | +0.45% | 238,200 | 9331億6297万 | +2.2% |
| 02/07 | 13,090 | 13,490 | 13,090 | 13,480 | +1.74% | 197,500 | 9290億2783万 | +1.86% |
| 02/04 | 13,070 | 13,310 | 13,050 | 13,250 | +1.38% | 157,600 | 9131億7647万 | +0.23% |
| 02/03 | 12,940 | 13,120 | 12,740 | 13,070 | +1% | 212,500 | 9007億7105万 | -1.06% |
| 02/02 | 12,680 | 12,960 | 12,570 | 12,940 | +1.65% | 198,900 | 8918億1158万 | -1.96% |
| 02/01 | 13,150 | 13,200 | 12,720 | 12,730 | -2.82% | 254,700 | 8773億3860万 | -3.56% |
| 01/31 | 13,090 | 13,170 | 12,810 | 13,100 | +2.42% | 307,600 | 9028億3862万 | -0.87% |
| 01/28 | 11:30 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 13,270 | 13,580 | 12,740 | 12,790 | -2.37% | 458,800 | 8814億7374万 | -3.19% |
| 01/27 | 13,210 | 13,250 | 12,950 | 13,100 | +0.08% | 255,400 | 9028億3862万 | -0.94% |
| 01/26 | 13,420 | 13,540 | 13,090 | 13,090 | -1.8% | 202,200 | 9021億4943万 | -1% |
| 01/25 | 13,300 | 13,380 | 13,170 | 13,330 | -0.67% | 189,800 | 9186億8999万 | +0.76% |
| 01/24 | 13,330 | 13,460 | 13,270 | 13,420 | +0.45% | 155,700 | 9248億9269万 | +1.52% |
| 01/21 | 13,330 | 13,360 | 13,200 | 13,360 | +0.15% | 145,900 | 9207億5755万 | +1.2% |
| 01/20 | 13,260 | 13,360 | 13,110 | 13,340 | +2.07% | 239,600 | 9193億7917万 | +1.16% |
| 01/19 | 13,390 | 13,440 | 13,030 | 13,070 | -2.39% | 293,900 | 9007億7105万 | -0.77% |
| 01/18 | 13,500 | 13,590 | 13,310 | 13,390 | -0.37% | 194,300 | 9228億2512万 | +1.69% |
| 01/17 | 13,210 | 13,490 | 13,210 | 13,440 | +1.13% | 109,200 | 9262億7107万 | +2.18% |
| 01/14 | 13,450 | 13,450 | 13,150 | 13,290 | -1.19% | 189,400 | 9159億3323万 | +1.19% |
| 01/13 | 13,500 | 13,570 | 13,420 | 13,450 | 0% | 154,800 | 9269億6026万 | +2.5% |
| 01/12 | 13,160 | 13,470 | 13,140 | 13,450 | +2.99% | 259,200 | 9269億6026万 | +2.73% |
| 01/11 | 13,460 | 13,500 | 13,030 | 13,060 | -3.19% | 261,700 | 9000億8186万 | -0.09% |
| 01/07 | 13,400 | 13,550 | 13,320 | 13,490 | +2.98% | 263,000 | 9297億1702万 | +3.44% |
| 01/06 | 13,400 | 13,580 | 13,080 | 13,100 | -3.32% | 176,500 | 9028億3862万 | +0.77% |
| 01/05 | 13,470 | 13,590 | 13,420 | 13,550 | +1.27% | 171,500 | 9338億5216万 | +4.49% |
| 01/04 | 13,400 | 13,450 | 13,100 | 13,380 | +1.59% | 142,700 | 9221億3593万 | +3.54% |
| 2021 |
| 12/30 | 13,070 | 13,230 | 13,070 | 13,170 | +0.23% | 86,900 | 9076億6295万 | +2.18% |
| 12/29 | 13,050 | 13,180 | 13,050 | 13,140 | +1.08% | 98,100 | 9055億9538万 | +2.05% |
| 12/28 | 12,990 | 13,010 | 12,860 | 13,000 | +1.56% | 98,500 | 8959億4672万 | +1.06% |
| 12/27 | 12,960 | 12,990 | 12,790 | 12,800 | -1.31% | 75,200 | 8821億6293万 | -0.59% |
| 12/24 | 13,060 | 13,090 | 12,970 | 12,970 | -0.99% | 79,500 | 8938億7915万 | +0.56% |
| 12/23 | 13,100 | 13,130 | 13,020 | 13,100 | +0.61% | 124,300 | 9028億3862万 | +1.44% |
| 12/22 | 13,190 | 13,190 | 13,010 | 13,020 | -0.61% | 94,900 | 8973億2510万 | +0.79% |
| 12/21 | 13,150 | 13,270 | 13,080 | 13,100 | +0.38% | 192,900 | 9028億3862万 | +1.31% |
| 12/20 | 13,260 | 13,290 | 13,010 | 13,050 | -1.58% | 190,000 | 8993億9267万 | +0.83% |
| 12/17 | 13,150 | 13,270 | 13,100 | 13,260 | +1.45% | 298,600 | 9138億6566万 | +2.31% |
| 12/16 | 13,160 | 13,200 | 13,030 | 13,070 | +0.62% | 131,100 | 9007億7105万 | +0.84% |
| 12/15 | 13,030 | 13,110 | 12,980 | 12,990 | 0% | 157,100 | 8952億5753万 | +0.11% |
| 12/14 | 13,030 | 13,140 | 12,950 | 12,990 | +0.39% | 171,700 | 8952億5753万 | -0.05% |
| 12/13 | 13,030 | 13,100 | 12,900 | 12,940 | -0.23% | 133,600 | 8918億1158万 | -0.6% |
| 12/10 | 12,990 | 13,080 | 12,930 | 12,970 | -0.54% | 170,100 | 8938億7915万 | -0.61% |
| 12/09 | 13,020 | 13,140 | 13,000 | 13,040 | +0.62% | 136,800 | 8987億348万 | -0.31% |
| 12/08 | 13,070 | 13,170 | 12,920 | 12,960 | -0.38% | 194,300 | 8931億8996万 | -1.22% |
| 12/07 | 12,900 | 13,030 | 12,840 | 13,010 | +2.28% | 214,500 | 8966億3591万 | -1.24% |
| 12/06 | 12,850 | 12,920 | 12,660 | 12,720 | -1.55% | 183,100 | 8766億4941万 | -3.77% |
| 12/03 | 12,530 | 12,980 | 12,500 | 12,920 | +4.96% | 286,500 | 8904億3320万 | -2.51% |
| 12/02 | 12,390 | 12,390 | 12,240 | 12,310 | -1.12% | 180,600 | 8483億9263万 | -7.35% |
| 12/01 | 12,410 | 12,590 | 12,360 | 12,450 | +1.3% | 334,100 | 8580億4128万 | -6.66% |
| 11/30 | 12,540 | 12,670 | 12,230 | 12,290 | -1.13% | 602,900 | 8470億1425万 | -8.15% |
| 11/29 | 12,390 | 12,530 | 12,300 | 12,430 | -0.8% | 288,100 | 8566億6290万 | -7.47% |
| 11/26 | 16:10 当社初のグリーンボンドの発行条件決定に関するお知らせ |
| 11/26 | 12,800 | 12,810 | 12,520 | 12,530 | -2.49% | 217,300 | 8635億5480万 | -7.06% |
| 11/25 | 12,900 | 12,940 | 12,790 | 12,850 | +0.23% | 138,800 | 8856億888万 | -5.05% |
| 11/24 | 13,020 | 13,290 | 12,820 | 12,820 | -3.75% | 252,700 | 8835億4131万 | -5.49% |
| 11/22 | 13,230 | 13,370 | 13,180 | 13,320 | -0.15% | 187,600 | 9180億80万 | -1.93% |
| 11/19 | 13,230 | 13,380 | 13,170 | 13,340 | -0.22% | 221,600 | 9193億7917万 | -1.87% |
| 11/18 | 13,190 | 13,450 | 13,190 | 13,370 | +1.36% | 148,000 | 9214億4674万 | -1.68% |
| 11/17 | 13,340 | 13,420 | 13,190 | 13,190 | -1.27% | 123,800 | 9090億4133万 | -2.89% |
| 11/16 | 13,430 | 13,540 | 13,360 | 13,360 | -0.3% | 136,700 | 9207億5755万 | -1.54% |
| 11/15 | 13,410 | 13,500 | 13,360 | 13,400 | -0.52% | 129,900 | 9235億1431万 | -1.13% |
| 11/12 | 13,410 | 13,690 | 13,370 | 13,470 | +1.35% | 185,300 | 9283億3864万 | -0.52% |
