| 2024 |
| 04/24 | 5,470 | 5,550 | 5,400 | 5,490 | +1.86% | 5,800 | 1061億2164万 | -3.41% |
| 04/23 | 5,460 | 5,460 | 5,340 | 5,390 | -0.37% | 4,700 | 1041億8864万 | -5.44% |
| 04/22 | 5,360 | 5,440 | 5,360 | 5,410 | +2.08% | 6,600 | 1045億7524万 | -5.29% |
| 04/19 | 5,440 | 5,440 | 5,210 | 5,300 | -3.81% | 17,500 | 1024億4894万 | -7.41% |
| 04/18 | 5,460 | 5,540 | 5,450 | 5,510 | +1.1% | 10,700 | 1065億824万 | -3.99% |
| 04/17 | 5,750 | 5,750 | 5,450 | 5,450 | -5.87% | 9,400 | 1053億4844万 | -4.95% |
| 04/16 | 5,640 | 5,830 | 5,610 | 5,790 | +1.22% | 15,800 | 1119億2064万 | +1.06% |
| 04/15 | 5,740 | 5,760 | 5,590 | 5,720 | -0.17% | 8,900 | 1105億6754万 | +0.21% |
| 04/12 | 5,900 | 5,960 | 5,720 | 5,730 | -1.72% | 9,600 | 1107億6084万 | +0.63% |
| 04/11 | 5,760 | 5,830 | 5,660 | 5,830 | +1.04% | 8,900 | 1126億9384万 | +2.75% |
| 04/10 | 5,650 | 5,790 | 5,620 | 5,770 | +2.12% | 7,900 | 1115億3404万 | +2.18% |
| 04/09 | 5,570 | 5,720 | 5,530 | 5,650 | +2.73% | 8,200 | 1092億1444万 | +0.55% |
| 04/08 | 5,580 | 5,600 | 5,460 | 5,500 | -1.08% | 17,700 | 1063億1494万 | -1.65% |
| 04/05 | 5,540 | 5,590 | 5,460 | 5,560 | -1.24% | 12,100 | 1074億7474万 | -0.3% |
| 04/04 | 5,660 | 5,690 | 5,600 | 5,630 | -0.53% | 7,900 | 1088億2784万 | +1.2% |
| 04/03 | 5,580 | 5,700 | 5,570 | 5,660 | +0.35% | 8,500 | 1094億774万 | +2.04% |
| 04/02 | 5,750 | 5,770 | 5,580 | 5,640 | -0.88% | 12,900 | 1090億2114万 | +1.97% |
| 04/01 | 5,800 | 5,840 | 5,670 | 5,690 | -1.04% | 14,300 | 1099億8764万 | +3.15% |
| 03/29 | 5,760 | 5,800 | 5,690 | 5,750 | +0.17% | 9,200 | 1111億4744万 | +4.49% |
| 03/28 | 5,980 | 6,050 | 5,700 | 5,740 | -5.75% | 17,800 | 1109億5414万 | +4.55% |
| 03/27 | 5,970 | 6,200 | 5,970 | 6,090 | +2.01% | 25,200 | 1177億1963万 | +11.21% |
| 03/26 | 5,800 | 6,050 | 5,800 | 5,970 | +2.58% | 21,300 | 1154億4万 | +9.74% |
| 03/25 | 6,000 | 6,010 | 5,770 | 5,820 | -3.64% | 16,600 | 1125億54万 | +7.66% |
| 03/22 | 6,050 | 6,050 | 5,920 | 6,040 | +1% | 7,700 | 1167億5313万 | +12.39% |
| 03/21 | 5,970 | 6,050 | 5,950 | 5,980 | +1.87% | 13,900 | 1155億9334万 | +11.94% |
| 03/19 | 5,700 | 5,900 | 5,700 | 5,870 | +2.98% | 18,600 | 1134億6704万 | +10.44% |
| 03/18 | 5,720 | 5,760 | 5,680 | 5,700 | -0.35% | 13,000 | 1101億8094万 | +7.87% |
| 03/15 | 5,670 | 5,850 | 5,630 | 5,720 | +0.88% | 15,300 | 1105億6754万 | +8.46% |
| 03/14 | 5,370 | 5,670 | 5,370 | 5,670 | +5.59% | 29,800 | 1096億104万 | +7.77% |
| 03/13 | 5,340 | 5,440 | 5,330 | 5,370 | +0.56% | 10,400 | 1038億204万 | +2.42% |
| 03/12 | 5,200 | 5,340 | 5,160 | 5,340 | +1.52% | 19,100 | 1032億2214万 | +2.03% |
| 03/11 | 5,280 | 5,340 | 5,180 | 5,260 | -2.23% | 10,400 | 1016億7574万 | +0.82% |
| 03/08 | 5,190 | 5,380 | 5,190 | 5,380 | +2.87% | 21,800 | 1039億9534万 | +3.38% |
| 03/07 | 5,200 | 5,240 | 5,160 | 5,230 | +1.55% | 5,600 | 1010億9584万 | +0.91% |
| 03/06 | 5,050 | 5,180 | 5,050 | 5,150 | +1.58% | 15,900 | 995億4944万 | -0.21% |
| 03/05 | 4,915 | 5,100 | 4,910 | 5,070 | +1.81% | 10,500 | 980億304万 | -1.36% |
| 03/04 | 5,160 | 5,160 | 4,975 | 4,980 | -2.54% | 15,800 | 962億6335万 | -2.75% |
| 03/01 | 5,210 | 5,210 | 5,070 | 5,110 | -1.92% | 15,400 | 987億7624万 | +0.08% |
| 02/29 | 5,210 | 5,280 | 5,130 | 5,210 | -0.38% | 12,800 | 1007億924万 | +2.46% |
| 02/28 | 5,230 | 5,300 | 5,210 | 5,230 | -0.57% | 7,100 | 1010億9584万 | +3.36% |
| 02/27 | 5,230 | 5,330 | 5,230 | 5,260 | -0.19% | 7,400 | 1016億7574万 | +4.45% |
| 02/26 | 5,340 | 5,340 | 5,230 | 5,270 | -1.86% | 7,700 | 1018億6904万 | +5.15% |
| 02/22 | 5,430 | 5,460 | 5,310 | 5,370 | -1.1% | 7,500 | 1038億204万 | +7.66% |
| 02/21 | 5,370 | 5,480 | 5,370 | 5,430 | +0.93% | 12,800 | 1049億6184万 | +9.43% |
| 02/20 | 5,220 | 5,410 | 5,170 | 5,380 | +3.66% | 20,500 | 1039億9534万 | +9.04% |
| 02/19 | 5,080 | 5,190 | 5,040 | 5,190 | +1.37% | 7,300 | 1003億2264万 | +5.68% |
| 02/16 | 5,040 | 5,160 | 5,040 | 5,120 | +1.79% | 7,200 | 989億6954万 | +4.66% |
| 02/15 | 5,210 | 5,230 | 5,010 | 5,030 | -3.64% | 12,200 | 972億2984万 | +3.2% |
| 02/14 | 5,180 | 5,290 | 5,160 | 5,220 | -1.88% | 16,700 | 1009億254万 | +7.39% |
| 02/13 | 5,110 | 5,350 | 5,100 | 5,320 | +4.31% | 18,300 | 1028億3554万 | +9.87% |
| 02/09 | 5,400 | 5,470 | 5,070 | 5,100 | -6.25% | 23,200 | 985億8294万 | +5.85% |
| 02/08 | 5,400 | 5,490 | 5,360 | 5,440 | +0.74% | 27,400 | 1051億5514万 | +13.22% |
| 02/07 | 5,220 | 5,410 | 5,220 | 5,400 | +3.45% | 26,500 | 1043億8194万 | +13.21% |
| 02/06 | 5,130 | 5,230 | 5,130 | 5,220 | +1.36% | 19,800 | 1009億254万 | +10.24% |
| 02/05 | 4,915 | 5,160 | 4,905 | 5,150 | +4.89% | 24,100 | 995億4944万 | +9.46% |
| 02/02 | 4,935 | 4,945 | 4,860 | 4,910 | -0.51% | 7,300 | 949億1025万 | +5.03% |
| 02/01 | 4,920 | 5,000 | 4,865 | 4,935 | +1.65% | 26,400 | 953億9350万 | +6.08% |
| 01/31 | （IR情報）16:20 代表取締役の異動に関するお知らせ |
| 01/31 | （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) |
| 01/31 | （IR情報）15:00 2024年3月期通期業績予想の修正に関するお知らせ |
| 01/31 | （IR情報）15:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 01/31 | （IR情報）15:00 配当方針の変更及び期末配当予想の修正(増配)に関するお知らせ |
| 01/31 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 01/31 | 4,700 | 4,855 | 4,665 | 4,855 | +4.07% | 17,800 | 938億4710万 | +4.93% |
| 01/30 | 4,700 | 4,735 | 4,655 | 4,665 | +0.65% | 17,300 | 901億7440万 | +1.32% |
| 01/29 | 4,580 | 4,650 | 4,580 | 4,635 | +0.98% | 8,700 | 895億9450万 | +0.96% |
| 01/26 | 4,595 | 4,595 | 4,550 | 4,590 | -0.43% | 7,100 | 887億2465万 | +0.24% |
| 01/25 | 4,570 | 4,630 | 4,570 | 4,610 | +0.66% | 8,200 | 891億1125万 | +0.96% |
| 01/24 | 4,610 | 4,610 | 4,535 | 4,580 | -0.22% | 6,900 | 885億3135万 | +0.55% |
| 01/23 | 4,630 | 4,655 | 4,590 | 4,590 | -0.86% | 3,600 | 887億2465万 | +0.99% |
| 01/22 | 4,710 | 4,710 | 4,615 | 4,630 | -0.54% | 6,300 | 894億9785万 | +2.03% |
| 01/19 | 4,690 | 4,705 | 4,640 | 4,655 | -0.53% | 10,900 | 899億8110万 | +2.8% |
| 01/18 | 4,700 | 4,750 | 4,680 | 4,680 | -0.64% | 7,900 | 904億6435万 | +3.61% |
| 01/17 | 4,745 | 4,800 | 4,710 | 4,710 | -0.53% | 9,700 | 910億4425万 | +4.69% |
| 01/16 | 4,820 | 4,825 | 4,730 | 4,735 | -1.35% | 8,000 | 915億2750万 | +5.64% |
| 01/15 | 4,710 | 4,825 | 4,710 | 4,800 | +1.91% | 16,400 | 927億8395万 | +7.55% |
| 01/12 | 4,635 | 4,720 | 4,635 | 4,710 | +0.53% | 9,800 | 910億4425万 | +6.13% |
| 01/11 | 4,665 | 4,750 | 4,665 | 4,685 | -0.53% | 8,200 | 905億6100万 | +6.04% |
| 01/10 | 4,735 | 4,760 | 4,710 | 4,710 | -0.74% | 11,600 | 910億4425万 | +7.07% |
| 01/09 | 4,775 | 4,775 | 4,725 | 4,745 | +0.74% | 10,400 | 917億2080万 | +8.33% |
| 01/05 | 4,750 | 4,780 | 4,710 | 4,710 | -1.36% | 20,700 | 910億4425万 | +8.15% |
| 01/04 | 4,615 | 4,775 | 4,580 | 4,775 | +4.49% | 23,100 | 923億70万 | +10.25% |
| 2023 |
| 12/29 | 4,545 | 4,580 | 4,535 | 4,570 | +0.88% | 13,200 | 883億3805万 | +6.23% |
| 12/28 | 4,470 | 4,530 | 4,470 | 4,530 | +1.34% | 13,800 | 875億6485万 | +5.79% |
| 12/27 | 4,400 | 4,470 | 4,400 | 4,470 | +1.71% | 11,700 | 864億505万 | +4.83% |
| 12/26 | 4,340 | 4,400 | 4,340 | 4,395 | +1.74% | 8,100 | 849億5530万 | +3.53% |
| 12/25 | 4,360 | 4,360 | 4,305 | 4,320 | 0% | 4,300 | 835億555万 | +2.1% |
| 12/22 | 4,290 | 4,335 | 4,285 | 4,320 | +1.05% | 5,800 | 835億555万 | +2.32% |
| 12/21 | 4,350 | 4,350 | 4,270 | 4,275 | -1.72% | 7,200 | 826億3570万 | +1.52% |
| 12/20 | 4,320 | 4,360 | 4,315 | 4,350 | +0.58% | 8,300 | 840億8545万 | +3.5% |
| 12/19 | 4,300 | 4,325 | 4,230 | 4,325 | +1.05% | 8,900 | 836億220万 | +3.12% |
| 12/18 | 4,290 | 4,290 | 4,200 | 4,280 | -0.93% | 10,800 | 827億3235万 | +2.22% |
| 12/15 | 4,345 | 4,380 | 4,310 | 4,320 | -0.58% | 14,500 | 835億555万 | +3.23% |
| 12/14 | 4,405 | 4,415 | 4,320 | 4,345 | -1.47% | 10,900 | 839億8880万 | +3.95% |
| 12/13 | 4,395 | 4,435 | 4,390 | 4,410 | +0.8% | 12,300 | 852億4525万 | +5.7% |
| 12/12 | 4,390 | 4,435 | 4,355 | 4,375 | +0.11% | 18,200 | 845億6870万 | +5.07% |
| 12/11 | 4,305 | 4,370 | 4,280 | 4,370 | +3.19% | 26,800 | 844億7205万 | +5.07% |
| 12/08 | 4,270 | 4,295 | 4,185 | 4,235 | -1.05% | 19,000 | 818億6250万 | +2% |
| 12/07 | 4,270 | 4,280 | 4,245 | 4,280 | +0.23% | 8,700 | 827億3235万 | +3.08% |
| 12/06 | 4,175 | 4,295 | 4,165 | 4,270 | +2.28% | 16,100 | 825億3905万 | +3.02% |
| 12/05 | 4,165 | 4,235 | 4,165 | 4,175 | -0.71% | 19,000 | 807億270万 | +0.99% |
| 12/04 | 4,195 | 4,215 | 4,160 | 4,205 | -0.12% | 7,000 | 812億8260万 | +1.74% |
| 12/01 | 4,220 | 4,230 | 4,185 | 4,210 | -0.82% | 9,700 | 813億7925万 | +2.06% |
| 11/30 | 4,120 | 4,265 | 4,110 | 4,245 | +3.28% | 18,800 | 820億5580万 | +3.06% |
| 11/29 | 4,095 | 4,130 | 4,040 | 4,110 | +0.12% | 13,800 | 794億4625万 | -0.02% |
| 11/28 | 4,055 | 4,110 | 4,030 | 4,105 | +1.23% | 9,600 | 793億4960万 | -0.07% |
