| 2024 |
| 04/25 | 3,455 | 3,495 | 3,410 | 3,425 | -1.44% | 20,700 | 1220億5288万 | -0.9% |
| 04/24 | 3,425 | 3,500 | 3,425 | 3,475 | +1.76% | 27,500 | 1238億3467万 | +0.64% |
| 04/23 | 3,420 | 3,420 | 3,360 | 3,415 | +1.64% | 25,700 | 1216億9652万 | -0.9% |
| 04/22 | 3,445 | 3,445 | 3,360 | 3,360 | -0.44% | 45,300 | 1197億3655万 | -2.35% |
| 04/19 | 3,410 | 3,450 | 3,340 | 3,375 | -2.46% | 43,500 | 1202億7109万 | -1.8% |
| 04/18 | 3,435 | 3,480 | 3,430 | 3,460 | 0% | 29,200 | 1233億14万 | +0.85% |
| 04/17 | 3,520 | 3,525 | 3,435 | 3,460 | -3.08% | 44,600 | 1233億14万 | +1.2% |
| 04/16 | 3,665 | 3,680 | 3,535 | 3,570 | -2.99% | 63,000 | 1272億2008万 | +4.75% |
| 04/15 | 3,630 | 3,720 | 3,600 | 3,680 | +0.68% | 36,800 | 1311億4003万 | +8.43% |
| 04/12 | 3,675 | 3,720 | 3,625 | 3,655 | +0.27% | 54,300 | 1302億4913万 | +8.23% |
| 04/11 | 3,555 | 3,645 | 3,555 | 3,645 | +1.67% | 47,400 | 1298億9277万 | +8.61% |
| 04/10 | 3,555 | 3,610 | 3,555 | 3,585 | +0.99% | 36,700 | 1277億5462万 | +7.46% |
| 04/09 | 3,545 | 3,570 | 3,510 | 3,550 | +1.14% | 39,000 | 1265億737万 | +6.99% |
| 04/08 | 3,470 | 3,530 | 3,445 | 3,510 | +2.63% | 39,100 | 1250億8193万 | +6.33% |
| 04/05 | 3,365 | 3,440 | 3,365 | 3,420 | +0.15% | 27,600 | 1218億7470万 | +4.08% |
| 04/04 | 3,420 | 3,450 | 3,395 | 3,415 | +0.89% | 31,600 | 1216億9652万 | +4.37% |
| 04/03 | 3,345 | 3,425 | 3,340 | 3,385 | +0.59% | 39,600 | 1206億2745万 | +3.9% |
| 04/02 | 3,365 | 3,395 | 3,325 | 3,365 | -0.15% | 28,700 | 1199億1473万 | +3.79% |
| 04/01 | 3,400 | 3,425 | 3,350 | 3,370 | +0.15% | 29,300 | 1200億9291万 | +4.33% |
| 03/29 | 3,385 | 3,390 | 3,345 | 3,365 | 0% | 33,100 | 1199億1473万 | +4.57% |
| 03/28 | 3,415 | 3,420 | 3,300 | 3,365 | -1.61% | 48,500 | 1199億1473万 | +4.93% |
| 03/27 | 3,405 | 3,435 | 3,380 | 3,420 | -0.15% | 55,700 | 1218億7470万 | +6.98% |
| 03/26 | 3,400 | 3,460 | 3,390 | 3,425 | +1.93% | 44,100 | 1220億5288万 | +7.6% |
| 03/25 | 3,350 | 3,385 | 3,340 | 3,360 | +0.3% | 38,400 | 1197億3655万 | +6.06% |
| 03/22 | 3,420 | 3,420 | 3,325 | 3,350 | 0% | 30,300 | 1193億8019万 | +6.25% |
| 03/21 | 3,305 | 3,370 | 3,305 | 3,350 | +1.52% | 34,200 | 1193億8019万 | +6.72% |
| 03/19 | 3,280 | 3,300 | 3,260 | 3,300 | +0.61% | 26,000 | 1175億9840万 | +5.47% |
| 03/18 | 3,275 | 3,335 | 3,260 | 3,280 | +0.46% | 32,600 | 1168億8568万 | +5.23% |
| 03/15 | 3,220 | 3,285 | 3,200 | 3,265 | +1.56% | 46,100 | 1163億5114万 | +4.95% |
| 03/14 | 3,190 | 3,230 | 3,160 | 3,215 | +1.58% | 33,600 | 1145億6935万 | +3.44% |
| 03/13 | 3,220 | 3,255 | 3,145 | 3,165 | -1.09% | 36,600 | 1127億8755万 | +2% |
| 03/12 | 3,215 | 3,230 | 3,145 | 3,200 | -0.47% | 81,100 | 1140億3481万 | +3.26% |
| 03/11 | 3,250 | 3,270 | 3,190 | 3,215 | -1.08% | 48,000 | 1145億6935万 | +3.94% |
| 03/08 | 3,130 | 3,260 | 3,130 | 3,250 | +3.5% | 61,800 | 1158億1660万 | +5.31% |
| 03/07 | 3,125 | 3,170 | 3,120 | 3,140 | +0.48% | 38,700 | 1118億9666万 | +2.01% |
| 03/06 | 3,130 | 3,140 | 3,100 | 3,125 | -0.48% | 35,400 | 1113億6212万 | +1.82% |
| 03/05 | 3,130 | 3,160 | 3,105 | 3,140 | +0.16% | 30,300 | 1118億9666万 | +2.61% |
| 03/04 | 3,150 | 3,160 | 3,100 | 3,135 | +0.16% | 41,800 | 1117億1848万 | +2.85% |
| 03/01 | 3,100 | 3,150 | 3,060 | 3,130 | +1.79% | 56,900 | 1115億4030万 | +3.1% |
| 02/29 | 3,055 | 3,075 | 2,990 | 3,075 | +0.33% | 46,200 | 1095億8032万 | +1.69% |
| 02/28 | 3,010 | 3,075 | 2,993 | 3,065 | +2.65% | 49,400 | 1092億2396万 | +1.62% |
| 02/27 | 3,055 | 3,055 | 2,972 | 2,986 | -2.74% | 75,100 | 1064億873万 | -0.73% |
| 02/26 | 3,110 | 3,110 | 3,055 | 3,070 | +0.16% | 42,100 | 1094億214万 | +2.27% |
| 02/22 | 3,085 | 3,090 | 3,045 | 3,065 | -0.81% | 36,000 | 1092億2396万 | +2.44% |
| 02/21 | 3,065 | 3,115 | 3,060 | 3,090 | -0.48% | 20,100 | 1101億1486万 | +3.66% |
| 02/20 | 3,100 | 3,130 | 3,075 | 3,105 | +0.98% | 43,100 | 1106億4940万 | +4.55% |
| 02/19 | 3,055 | 3,090 | 3,045 | 3,075 | +0.65% | 16,800 | 1095億8032万 | +3.92% |
| 02/16 | 2,976 | 3,070 | 2,961 | 3,055 | +2.65% | 42,000 | 1088億6761万 | +3.63% |
| 02/15 | 3,000 | 3,000 | 2,952 | 2,976 | -0.97% | 59,500 | 1060億5237万 | +1.29% |
| 02/14 | 3,075 | 3,075 | 3,000 | 3,005 | -2.91% | 47,200 | 1070億8581万 | +2.56% |
| 02/13 | 3,055 | 3,110 | 3,045 | 3,095 | +3% | 56,900 | 1102億9304万 | +5.96% |
| 02/09 | 3,130 | 3,140 | 2,984 | 3,005 | -3.99% | 86,500 | 1070億8581万 | +3.3% |
| 02/08 | 3,185 | 3,185 | 3,120 | 3,130 | -2.03% | 58,500 | 1115億4030万 | +7.93% |
| 02/07 | 3,095 | 3,205 | 3,095 | 3,195 | +3.9% | 76,500 | 1138億5663万 | +10.78% |
| 02/06 | 3,060 | 3,095 | 3,035 | 3,075 | -0.32% | 71,400 | 1095億8032万 | +7.37% |
| 02/05 | 3,065 | 3,165 | 3,065 | 3,085 | +1.48% | 156,400 | 1099億3668万 | +8.36% |
| 02/02 | 3,035 | 3,100 | 3,005 | 3,040 | +0.33% | 114,500 | 1083億3307万 | +7.5% |
| 02/01 | 3,030 | 3,075 | 2,989 | 3,030 | -1.14% | 116,900 | 1079億7671万 | +7.83% |
| 01/31 | （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) |
| 01/31 | 2,920 | 3,065 | 2,920 | 3,065 | +5.44% | 205,700 | 1092億2396万 | +9.74% |
| 01/30 | 2,898 | 2,912 | 2,884 | 2,907 | +0.59% | 41,900 | 1035億9350万 | +4.83% |
| 01/29 | 2,866 | 2,892 | 2,857 | 2,890 | +1.55% | 28,200 | 1029億8769万 | +4.63% |
| 01/26 | 2,853 | 2,860 | 2,833 | 2,846 | +0.14% | 67,700 | 1014億1971万 | +3.42% |
| 01/25 | 2,818 | 2,856 | 2,817 | 2,842 | +0.89% | 42,400 | 1012億7716万 | +3.57% |
| 01/24 | 2,892 | 2,892 | 2,802 | 2,817 | -2.59% | 57,900 | 1003億8627万 | +2.92% |
| 01/23 | 2,885 | 2,916 | 2,876 | 2,892 | +0.77% | 70,900 | 1030億5896万 | +5.97% |
| 01/22 | 2,838 | 2,870 | 2,838 | 2,870 | +1.88% | 62,000 | 1022億7497万 | +5.67% |
| 01/19 | 2,827 | 2,833 | 2,797 | 2,817 | -0.11% | 71,400 | 1003億8627万 | +4.26% |
| 01/18 | 2,802 | 2,822 | 2,800 | 2,820 | +0.43% | 36,600 | 1004億9317万 | +4.83% |
| 01/17 | 2,817 | 2,837 | 2,807 | 2,808 | -0.32% | 54,000 | 1000億6554万 | +4.93% |
| 01/16 | 2,831 | 2,847 | 2,812 | 2,817 | -0.42% | 41,700 | 1003億8627万 | +5.74% |
| 01/15 | 2,805 | 2,835 | 2,797 | 2,829 | +1.33% | 36,100 | 1008億1390万 | +6.63% |
| 01/12 | 2,809 | 2,819 | 2,781 | 2,792 | -0.04% | 39,400 | 994億9537万 | +5.72% |
| 01/11 | 2,797 | 2,802 | 2,781 | 2,793 | +0.11% | 43,200 | 995億3101万 | +6.12% |
| 01/10 | 2,800 | 2,803 | 2,775 | 2,790 | +0.36% | 35,400 | 994億2410万 | +6.33% |
| 01/09 | 2,810 | 2,819 | 2,778 | 2,780 | +0.07% | 26,500 | 990億6774万 | +6.35% |
| 01/05 | 2,782 | 2,810 | 2,765 | 2,778 | -0.14% | 39,800 | 989億9647万 | +6.6% |
| 01/04 | 2,758 | 2,782 | 2,746 | 2,782 | +1.46% | 39,300 | 991億3901万 | +7.08% |
| 2023 |
| 12/29 | 2,707 | 2,742 | 2,699 | 2,742 | +2.12% | 41,700 | 977億1358万 | +5.87% |
| 12/28 | 2,649 | 2,685 | 2,643 | 2,685 | +0.71% | 18,600 | 956億8233万 | +3.91% |
| 12/27 | 2,639 | 2,667 | 2,611 | 2,666 | +2.54% | 35,400 | 950億525万 | +3.37% |
| 12/26 | 2,603 | 2,603 | 2,593 | 2,600 | +0.12% | 30,500 | 926億5328万 | +1.01% |
| 12/25 | 2,639 | 2,639 | 2,597 | 2,597 | -0.23% | 18,800 | 925億4637万 | +1.01% |
| 12/22 | 2,568 | 2,609 | 2,560 | 2,603 | +1.36% | 37,000 | 927億6019万 | +1.28% |
| 12/21 | 2,600 | 2,600 | 2,562 | 2,568 | -1.98% | 27,300 | 915億1293万 | +0.08% |
| 12/20 | 2,639 | 2,668 | 2,616 | 2,620 | -0.87% | 41,200 | 933億6600万 | +2.1% |
| 12/19 | 2,660 | 2,671 | 2,631 | 2,643 | -0.56% | 37,100 | 941億8562万 | +3.12% |
| 12/18 | 2,676 | 2,687 | 2,611 | 2,658 | -0.15% | 51,100 | 947億2016万 | +3.83% |
| 12/15 | 2,624 | 2,671 | 2,595 | 2,662 | +1.45% | 68,900 | 948億6270万 | +4.15% |
| 12/14 | 2,550 | 2,624 | 2,550 | 2,624 | +2.98% | 88,000 | 935億854万 | +2.86% |
| 12/13 | 2,540 | 2,556 | 2,521 | 2,548 | +1.19% | 26,100 | 908億21万 | +0.04% |
| 12/12 | 2,511 | 2,539 | 2,511 | 2,518 | -0.28% | 13,600 | 897億3114万 | -1.1% |
| 12/11 | 2,514 | 2,528 | 2,490 | 2,525 | +2.48% | 31,700 | 899億8059万 | -0.71% |
| 12/08 | 2,480 | 2,498 | 2,449 | 2,464 | -1.83% | 44,700 | 878億680万 | -3.26% |
| 12/07 | 2,525 | 2,536 | 2,506 | 2,510 | -1.72% | 24,200 | 894億4605万 | -1.68% |
| 12/06 | 2,546 | 2,575 | 2,540 | 2,554 | +0.75% | 31,300 | 910億1403万 | -0.16% |
| 12/05 | 2,535 | 2,571 | 2,532 | 2,535 | -1.05% | 29,900 | 903億3695万 | -1.02% |
| 12/04 | 2,568 | 2,579 | 2,555 | 2,562 | -0.5% | 18,400 | 912億9912万 | -0.16% |
| 12/01 | 2,595 | 2,595 | 2,569 | 2,575 | +0.7% | 22,100 | 917億6238万 | +0.23% |
| 11/30 | 2,563 | 2,574 | 2,538 | 2,557 | -0.47% | 50,100 | 911億2094万 | -0.62% |
| 11/29 | 2,575 | 2,587 | 2,555 | 2,569 | -0.5% | 19,600 | 915億4857万 | -0.31% |
