| 2024 |
| 04/15 | 1,226 | 1,246 | 1,215 | 1,244 | +0.24% | 28,900 | 372億7520万 | +1.06% |
| 04/12 | 1,254 | 1,264 | 1,235 | 1,241 | -0.16% | 31,600 | 371億8531万 | +0.98% |
| 04/11 | 1,225 | 1,244 | 1,211 | 1,243 | +0.73% | 25,500 | 372億4524万 | +1.3% |
| 04/10 | 1,229 | 1,239 | 1,224 | 1,234 | +0.41% | 15,300 | 369億7556万 | +0.73% |
| 04/09 | 1,249 | 1,249 | 1,220 | 1,229 | -1.21% | 22,700 | 368億2574万 | +0.49% |
| 04/08 | 1,235 | 1,248 | 1,232 | 1,244 | +0.73% | 35,400 | 372億7520万 | +1.88% |
| 04/05 | 1,225 | 1,237 | 1,212 | 1,235 | -0.96% | 34,500 | 370億552万 | +1.31% |
| 04/04 | 1,258 | 1,260 | 1,240 | 1,247 | -0.08% | 44,000 | 373億6509万 | +2.38% |
| 04/03 | 1,245 | 1,255 | 1,234 | 1,248 | -1.42% | 33,600 | 373億9506万 | +2.55% |
| 04/02 | 1,273 | 1,296 | 1,257 | 1,266 | -0.63% | 38,200 | 379億3441万 | +4.11% |
| 04/01 | 1,315 | 1,315 | 1,274 | 1,274 | -2.15% | 43,700 | 381億7412万 | +4.86% |
| 03/29 | 1,274 | 1,310 | 1,271 | 1,302 | +3.42% | 78,200 | 390億1311万 | +7.34% |
| 03/28 | 1,261 | 1,280 | 1,252 | 1,259 | -2.25% | 65,400 | 377億2466万 | +3.96% |
| 03/27 | 1,320 | 1,324 | 1,268 | 1,288 | +2.71% | 194,600 | 385億9362万 | +6.45% |
| 03/26 | 1,208 | 1,256 | 1,206 | 1,254 | +3.38% | 66,900 | 375億7484万 | +3.72% |
| 03/25 | 1,212 | 1,222 | 1,208 | 1,213 | 0% | 34,400 | 363億4632万 | +0.41% |
| 03/22 | 1,221 | 1,227 | 1,206 | 1,213 | -0.25% | 18,600 | 363億4632万 | +0.41% |
| 03/21 | 1,230 | 1,230 | 1,210 | 1,216 | +0.75% | 55,200 | 364億3621万 | +0.58% |
| 03/19 | 1,203 | 1,207 | 1,188 | 1,207 | +0.33% | 49,000 | 361億6653万 | -0.33% |
| 03/18 | 1,203 | 1,214 | 1,203 | 1,203 | +0.42% | 28,500 | 360億4668万 | -0.74% |
| 03/15 | 1,178 | 1,204 | 1,171 | 1,198 | +1.61% | 43,500 | 358億9686万 | -1.4% |
| 03/14 | 1,166 | 1,185 | 1,166 | 1,179 | +1.11% | 23,700 | 353億2754万 | -3.2% |
| 03/13 | 1,179 | 1,186 | 1,160 | 1,166 | -1.19% | 26,500 | 349億3801万 | -4.58% |
| 03/12 | 1,183 | 1,183 | 1,154 | 1,180 | -0.51% | 48,000 | 353億5750万 | -3.75% |
| 03/11 | 1,193 | 1,195 | 1,171 | 1,186 | -1.58% | 41,600 | 355億3729万 | -3.58% |
| 03/08 | 1,172 | 1,209 | 1,172 | 1,205 | +2.38% | 42,500 | 361億660万 | -2.27% |
| 03/07 | 1,201 | 1,212 | 1,177 | 1,177 | -1.67% | 36,200 | 352億6761万 | -4.54% |
| 03/06 | 1,170 | 1,200 | 1,168 | 1,197 | +1.18% | 39,400 | 358億6689万 | -2.92% |
| 03/05 | 1,171 | 1,194 | 1,167 | 1,183 | +0.51% | 48,100 | 354億4740万 | -3.98% |
| 03/04 | 1,197 | 1,198 | 1,174 | 1,177 | -1.67% | 57,300 | 352億6761万 | -4.46% |
| 03/01 | 1,201 | 1,207 | 1,190 | 1,197 | -1.32% | 64,700 | 358億6689万 | -2.84% |
| 02/29 | 1,222 | 1,227 | 1,197 | 1,213 | -1.06% | 87,400 | 363億4632万 | -1.46% |
| 02/28 | 1,222 | 1,230 | 1,217 | 1,226 | +0.08% | 43,100 | 367億3585万 | -0.33% |
| 02/27 | 1,228 | 1,245 | 1,225 | 1,225 | -0.33% | 46,400 | 367億588万 | -0.33% |
| 02/26 | 1,239 | 1,242 | 1,227 | 1,229 | -0.57% | 34,100 | 368億2574万 | +0.16% |
| 02/22 | 1,239 | 1,245 | 1,232 | 1,236 | -0.16% | 32,000 | 370億3549万 | +0.73% |
| 02/21 | 1,260 | 1,265 | 1,234 | 1,238 | -0.8% | 37,900 | 370億9542万 | +0.98% |
| 02/20 | 1,254 | 1,264 | 1,243 | 1,248 | -0.87% | 49,300 | 373億9506万 | +1.79% |
| 02/19 | 1,232 | 1,261 | 1,225 | 1,259 | +2.03% | 37,900 | 377億2466万 | +2.78% |
| 02/16 | 1,212 | 1,240 | 1,212 | 1,234 | +1.73% | 38,000 | 369億7556万 | +0.9% |
| 02/15 | 1,247 | 1,247 | 1,213 | 1,213 | -1.94% | 40,500 | 363億4632万 | -0.82% |
| 02/14 | 1,263 | 1,263 | 1,233 | 1,237 | -2.14% | 36,600 | 370億6545万 | +1.06% |
| 02/13 | 1,239 | 1,264 | 1,234 | 1,264 | +1.94% | 63,500 | 378億7448万 | +3.02% |
| 02/09 | 1,251 | 1,267 | 1,240 | 1,240 | -1.82% | 48,500 | 371億5534万 | +1.06% |
| 02/08 | 1,263 | 1,270 | 1,237 | 1,263 | -0.79% | 91,600 | 378億4452万 | +3.02% |
| 02/07 | 1,285 | 1,293 | 1,259 | 1,273 | -1.7% | 117,800 | 381億4416万 | +4.69% |
| 02/06 | 1,268 | 1,313 | 1,260 | 1,295 | +2.21% | 139,600 | 388億336万 | +7.47% |
| 02/05 | 1,273 | 1,287 | 1,258 | 1,267 | 0% | 118,300 | 379億6437万 | +6.2% |
| 02/02 | 1,255 | 1,295 | 1,243 | 1,267 | +0.32% | 171,100 | 379億6437万 | +7.19% |
| 02/01 | 1,212 | 1,267 | 1,205 | 1,263 | +4.12% | 177,500 | 378億4452万 | +7.95% |
| 01/31 | 1,205 | 1,224 | 1,183 | 1,213 | +3.23% | 224,100 | 363億4632万 | +4.66% |
| 01/30 | （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) |
| 01/30 | 1,168 | 1,182 | 1,166 | 1,175 | +1.03% | 87,400 | 352億768万 | +2.26% |
| 01/29 | 1,200 | 1,200 | 1,161 | 1,163 | -2.43% | 123,800 | 348億4812万 | +1.93% |
| 01/26 | （IR情報）15:10 上場維持基準の適合に向けた計画に基づく進捗状況(売買代金基準の適合)について |
| 01/26 | 1,171 | 1,211 | 1,166 | 1,192 | +1.36% | 129,200 | 357億1707万 | +5.21% |
| 01/25 | 1,167 | 1,185 | 1,167 | 1,176 | +0.6% | 64,400 | 352億3765万 | +4.72% |
| 01/24 | 1,174 | 1,180 | 1,164 | 1,169 | -1.27% | 98,700 | 350億2790万 | +4.94% |
| 01/23 | 1,193 | 1,201 | 1,183 | 1,184 | -0.5% | 87,700 | 354億7736万 | +7.05% |
| 01/22 | 1,209 | 1,209 | 1,182 | 1,190 | 0% | 87,400 | 356億5714万 | +8.48% |
| 01/19 | 1,224 | 1,224 | 1,186 | 1,190 | -2.06% | 139,000 | 356億5714万 | +9.38% |
| 01/18 | 1,222 | 1,241 | 1,215 | 1,215 | -0.74% | 85,500 | 364億624万 | +12.5% |
| 01/17 | 1,226 | 1,256 | 1,214 | 1,224 | -0.24% | 139,600 | 366億7592万 | +14.61% |
| 01/16 | 1,239 | 1,259 | 1,226 | 1,227 | -0.81% | 116,100 | 367億6581万 | +16.08% |
| 01/15 | 1,180 | 1,246 | 1,180 | 1,237 | +3% | 232,600 | 370億6545万 | +18.26% |
| 01/12 | 1,220 | 1,225 | 1,186 | 1,201 | -2.2% | 243,800 | 359億8675万 | +16.15% |
| 01/11 | 1,241 | 1,250 | 1,216 | 1,228 | -2% | 340,100 | 367億9578万 | +20.04% |
| 01/10 | 1,322 | 1,322 | 1,250 | 1,253 | -3.98% | 646,800 | 375億4488万 | +23.81% |
| 01/09 | 1,287 | 1,328 | 1,275 | 1,305 | +3.41% | 994,000 | 391億300万 | +30.5% |
| 01/05 | 1,239 | 1,304 | 1,213 | 1,262 | +4.38% | 2,445,000 | 378億1455万 | +27.99% |
| 01/04 | 1,322 | 1,322 | 1,165 | 1,209 | +18.3% | 1,576,500 | 362億2646万 | +24.13% |
| 2023 |
| 12/29 | 1,006 | 1,035 | 1,006 | 1,022 | +1.29% | 33,700 | 306億2319万 | +6.02% |
| 12/28 | 976 | 1,009 | 976 | 1,009 | +2.44% | 23,600 | 302億3366万 | +4.89% |
| 12/27 | 982 | 985 | 976 | 985 | +0.61% | 16,900 | 295億1453万 | +2.6% |
| 12/26 | 984 | 984 | 976 | 979 | -0.1% | 9,500 | 293億3474万 | +2.09% |
| 12/25 | 984 | 987 | 975 | 980 | -0.2% | 9,300 | 293億6471万 | +2.3% |
| 12/22 | 968 | 984 | 968 | 982 | +1.45% | 19,500 | 294億2463万 | +2.61% |
| 12/21 | 972 | 986 | 966 | 968 | -0.31% | 56,900 | 290億514万 | +1.26% |
| 12/20 | 967 | 976 | 964 | 971 | +1.04% | 22,400 | 290億9503万 | +1.68% |
| 12/19 | 953 | 961 | 950 | 961 | +1.05% | 23,700 | 287億9539万 | +0.63% |
| 12/18 | 949 | 952 | 940 | 951 | -0.63% | 18,300 | 284億9575万 | -0.52% |
| 12/15 | 958 | 959 | 948 | 957 | -0.1% | 21,000 | 286億7553万 | -0.1% |
| 12/14 | 975 | 975 | 956 | 958 | -0.73% | 14,100 | 287億550万 | -0.1% |
| 12/13 | 970 | 975 | 963 | 965 | -0.52% | 12,900 | 289億1525万 | +0.52% |
| 12/12 | 978 | 983 | 965 | 970 | -0.21% | 30,800 | 290億6507万 | +0.94% |
| 12/11 | 957 | 972 | 948 | 972 | +4.85% | 80,600 | 291億2499万 | +1.04% |
| 12/08 | 944 | 945 | 926 | 927 | -1.49% | 37,700 | 277億7661万 | -3.74% |
| 12/07 | 949 | 949 | 941 | 941 | -1.26% | 19,900 | 281億9611万 | -2.59% |
| 12/06 | 933 | 959 | 932 | 953 | +2.25% | 40,000 | 285億5568万 | -1.55% |
| 12/05 | 944 | 946 | 932 | 932 | -1.48% | 35,300 | 279億2643万 | -3.72% |
| 12/04 | 945 | 949 | 938 | 946 | -0.53% | 36,500 | 283億4593万 | -2.57% |
| 12/01 | 957 | 962 | 951 | 951 | +0.63% | 22,600 | 284億9575万 | -2.16% |
| 11/30 | （IR情報）15:00 株式取得(子会社化)に向けた株式譲渡契約締結のお知らせ |
| 11/30 | 951 | 952 | 942 | 945 | -0.74% | 27,700 | 283億1597万 | -2.88% |
| 11/29 | 957 | 961 | 951 | 952 | -1.14% | 13,700 | 285億2571万 | -2.26% |
| 11/28 | 965 | 974 | 960 | 963 | -0.21% | 19,800 | 288億5532万 | -1.23% |
| 11/27 | 966 | 971 | 965 | 965 | -0.1% | 12,600 | 289億1525万 | -1.03% |
| 11/24 | 967 | 970 | 964 | 966 | +0.21% | 10,300 | 289億4521万 | -1.02% |
| 11/22 | 957 | 967 | 955 | 964 | +1.15% | 23,400 | 288億8528万 | -1.33% |
| 11/21 | 950 | 957 | 950 | 953 | +0.85% | 60,400 | 285億5568万 | -2.46% |
| 11/20 | 966 | 974 | 945 | 945 | -2.28% | 25,700 | 283億1597万 | -3.37% |
| 11/17 | 946 | 967 | 946 | 967 | +2.22% | 28,700 | 289億7517万 | -1.33% |
| 11/16 | 962 | 966 | 946 | 946 | -1.05% | 64,500 | 283億4593万 | -3.67% |
