| 2024 |
| 04/25 | 5,240 | 5,240 | 5,150 | 5,150 | -1.72% | 1,700 | 483億3134万 | -1.64% |
| 04/24 | 5,250 | 5,280 | 5,200 | 5,240 | -0.19% | 2,600 | 491億7597万 | -0.1% |
| 04/23 | 5,220 | 5,280 | 5,220 | 5,250 | +0.77% | 2,300 | 492億6982万 | -0.08% |
| 04/22 | 5,140 | 5,230 | 5,140 | 5,210 | +3.58% | 3,200 | 488億9443万 | -0.99% |
| 04/19 | 5,160 | 5,160 | 5,010 | 5,030 | -2.52% | 4,700 | 472億518万 | -4.54% |
| 04/18 | 5,160 | 5,170 | 5,120 | 5,160 | +0.78% | 1,100 | 484億2519万 | -2.31% |
| 04/17 | 5,190 | 5,190 | 5,120 | 5,120 | -0.58% | 2,100 | 480億4980万 | -3.18% |
| 04/16 | 5,070 | 5,210 | 5,070 | 5,150 | -0.39% | 5,600 | 483億3134万 | -2.79% |
| 04/15 | 5,220 | 5,220 | 5,170 | 5,170 | -1.15% | 1,900 | 485億1904万 | -2.6% |
| 04/12 | 5,210 | 5,260 | 5,180 | 5,230 | +0.58% | 3,000 | 490億8212万 | -1.71% |
| 04/11 | 5,190 | 5,220 | 5,120 | 5,200 | -0.19% | 1,200 | 488億58万 | -2.46% |
| 04/10 | 5,250 | 5,250 | 5,190 | 5,210 | -0.76% | 2,100 | 488億9443万 | -2.4% |
| 04/09 | 5,250 | 5,250 | 5,190 | 5,250 | 0% | 1,800 | 492億6982万 | -1.76% |
| 04/08 | 5,230 | 5,290 | 5,190 | 5,250 | +0.38% | 3,600 | 492億6982万 | -1.83% |
| 04/05 | 5,200 | 5,230 | 5,100 | 5,230 | +0.38% | 6,300 | 490億8212万 | -2.35% |
| 04/04 | 5,160 | 5,260 | 5,160 | 5,210 | +0.97% | 4,000 | 488億9443万 | -2.89% |
| 04/03 | 5,130 | 5,180 | 5,130 | 5,160 | +0.19% | 4,200 | 484億2519万 | -3.98% |
| 04/02 | 5,260 | 5,260 | 5,120 | 5,150 | -2.09% | 6,900 | 483億3134万 | -4.24% |
| 04/01 | 5,340 | 5,340 | 5,250 | 5,260 | -1.13% | 2,700 | 493億6366万 | -2.34% |
| 03/29 | 5,320 | 5,330 | 5,290 | 5,320 | +0.19% | 4,400 | 499億2675万 | -1.26% |
| 03/28 | 5,340 | 5,440 | 5,310 | 5,310 | -3.28% | 4,600 | 498億3290万 | -1.45% |
| 03/27 | 5,440 | 5,490 | 5,420 | 5,490 | +2.43% | 7,900 | 515億2215万 | +1.91% |
| 03/26 | 5,370 | 5,400 | 5,310 | 5,360 | -0.19% | 4,000 | 503億214万 | -0.41% |
| 03/25 | 5,370 | 5,420 | 5,370 | 5,370 | -0.74% | 3,500 | 503億9598万 | -0.15% |
| 03/22 | 5,350 | 5,410 | 5,330 | 5,410 | +0.37% | 6,400 | 507億7137万 | +0.69% |
| 03/21 | 5,430 | 5,430 | 5,350 | 5,390 | -1.28% | 4,300 | 505億8368万 | +0.43% |
| 03/19 | 5,450 | 5,460 | 5,400 | 5,460 | +0.18% | 2,300 | 512億4061万 | +1.75% |
| 03/18 | 5,410 | 5,470 | 5,390 | 5,450 | +1.3% | 3,800 | 511億4676万 | +1.76% |
| 03/15 | 5,340 | 5,390 | 5,340 | 5,380 | +0.19% | 2,300 | 504億8983万 | +0.64% |
| 03/14 | 5,350 | 5,370 | 5,310 | 5,370 | +1.32% | 2,300 | 503億9598万 | +0.58% |
| 03/13 | 5,450 | 5,450 | 5,280 | 5,300 | -1.49% | 3,000 | 497億3905万 | -0.64% |
| 03/12 | 5,390 | 5,390 | 5,210 | 5,380 | -0.19% | 4,800 | 504億8983万 | +0.86% |
| 03/11 | 5,500 | 5,650 | 5,330 | 5,390 | -2% | 16,900 | 505億8368万 | +1.18% |
| 03/08 | 5,450 | 5,510 | 5,430 | 5,500 | +0.36% | 8,000 | 516億1600万 | +3.38% |
| 03/07 | 5,390 | 5,480 | 5,390 | 5,480 | +1.86% | 3,900 | 514億2830万 | +3.22% |
| 03/06 | 5,370 | 5,500 | 5,370 | 5,380 | +0.37% | 4,700 | 504億8983万 | +1.59% |
| 03/05 | 5,340 | 5,410 | 5,310 | 5,360 | +0.37% | 3,700 | 503億214万 | +1.4% |
| 03/04 | 5,430 | 5,430 | 5,300 | 5,340 | -2.2% | 6,400 | 501億1444万 | +1.25% |
| 03/01 | 5,440 | 5,490 | 5,390 | 5,460 | +0.37% | 4,100 | 512億4061万 | +3.72% |
| 02/29 | 5,400 | 5,540 | 5,390 | 5,440 | -0.18% | 9,400 | 510億5292万 | +3.66% |
| 02/28 | 5,240 | 5,450 | 5,240 | 5,450 | +3.61% | 9,700 | 511億4676万 | +4.13% |
| 02/27 | 5,300 | 5,320 | 5,230 | 5,260 | -1.31% | 3,300 | 493億6366万 | +0.84% |
| 02/26 | 5,370 | 5,370 | 5,300 | 5,330 | 0% | 4,000 | 500億2060万 | +2.42% |
| 02/22 | （IR情報）17:00 役員人事等に関するお知らせ |
| 02/22 | 5,320 | 5,330 | 5,290 | 5,330 | +0.57% | 2,200 | 500億2060万 | +2.74% |
| 02/21 | 5,300 | 5,340 | 5,300 | 5,300 | 0% | 1,200 | 497億3905万 | +2.47% |
| 02/20 | 5,330 | 5,370 | 5,300 | 5,300 | -1.3% | 2,800 | 497億3905万 | +2.77% |
| 02/19 | 5,280 | 5,370 | 5,220 | 5,370 | +2.48% | 6,700 | 503億9598万 | +4.41% |
| 02/16 | 5,250 | 5,270 | 5,170 | 5,240 | -0.38% | 8,900 | 491億7597万 | +2.24% |
| 02/15 | 5,330 | 5,330 | 5,260 | 5,260 | 0% | 4,900 | 493億6366万 | +2.88% |
| 02/14 | 5,340 | 5,340 | 5,230 | 5,260 | -2.05% | 6,100 | 493億6366万 | +3.16% |
| 02/13 | 5,300 | 5,370 | 5,230 | 5,370 | +3.27% | 10,500 | 503億9598万 | +5.6% |
| 02/09 | 5,200 | 5,250 | 5,190 | 5,200 | 0% | 5,700 | 488億58万 | +2.6% |
| 02/08 | 5,210 | 5,290 | 5,160 | 5,200 | -0.19% | 5,700 | 488億58万 | +2.85% |
| 02/07 | 5,270 | 5,290 | 5,210 | 5,210 | -0.76% | 6,400 | 488億9443万 | +3.35% |
| 02/06 | 5,300 | 5,310 | 5,210 | 5,250 | -0.94% | 6,600 | 492億6982万 | +4.48% |
| 02/05 | 5,240 | 5,300 | 5,200 | 5,300 | +1.92% | 6,900 | 497億3905万 | +5.85% |
| 02/02 | 5,210 | 5,210 | 5,140 | 5,200 | -0.38% | 5,000 | 488億58万 | +4.31% |
| 02/01 | 5,210 | 5,220 | 5,190 | 5,220 | +0.19% | 4,200 | 489億8828万 | +5.09% |
| 01/31 | （IR情報）17:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 01/31 | 5,180 | 5,210 | 5,150 | 5,210 | +1.17% | 6,200 | 488億9443万 | +5.32% |
| 01/30 | 5,150 | 5,190 | 5,150 | 5,150 | 0% | 4,300 | 483億3134万 | +4.53% |
| 01/29 | 5,080 | 5,150 | 5,070 | 5,150 | +1.78% | 4,300 | 483億3134万 | +4.87% |
| 01/26 | 5,100 | 5,130 | 5,000 | 5,060 | -0.59% | 9,300 | 474億8672万 | +3.39% |
| 01/25 | 5,080 | 5,110 | 5,050 | 5,090 | +0.59% | 3,900 | 477億6826万 | +4.28% |
| 01/24 | 5,080 | 5,080 | 5,050 | 5,060 | -0.39% | 5,400 | 474億8672万 | +3.97% |
| 01/23 | 5,040 | 5,110 | 5,040 | 5,080 | +1.4% | 8,700 | 476億7441万 | +4.61% |
| 01/22 | 4,980 | 5,030 | 4,980 | 5,010 | +1.21% | 3,700 | 470億1748万 | +3.43% |
| 01/19 | 4,920 | 4,950 | 4,910 | 4,950 | +0.3% | 4,200 | 464億5440万 | +2.36% |
| 01/18 | 4,910 | 4,950 | 4,910 | 4,935 | +0.41% | 3,200 | 463億1363万 | +2.2% |
| 01/17 | 4,925 | 4,985 | 4,915 | 4,915 | -0.2% | 3,800 | 461億2593万 | +1.99% |
| 01/16 | 4,965 | 5,000 | 4,905 | 4,925 | -0.81% | 3,800 | 462億1978万 | +2.31% |
| 01/15 | 4,930 | 5,040 | 4,905 | 4,965 | +1.22% | 8,500 | 465億9517万 | +3.27% |
| 01/12 | 4,935 | 4,960 | 4,875 | 4,905 | -1.01% | 3,200 | 460億3209万 | +2.19% |
| 01/11 | 4,915 | 4,980 | 4,915 | 4,955 | +1.02% | 3,500 | 465億132万 | +3.32% |
| 01/10 | 4,975 | 4,975 | 4,865 | 4,905 | -0.1% | 7,600 | 460億3209万 | +2.47% |
| 01/09 | 4,945 | 4,960 | 4,905 | 4,910 | -0.91% | 4,400 | 460億7901万 | +2.72% |
| 01/05 | 4,905 | 4,970 | 4,905 | 4,955 | +1.12% | 4,700 | 465億132万 | +3.81% |
| 01/04 | 4,890 | 4,900 | 4,835 | 4,900 | +1.66% | 4,700 | 459億8516万 | +2.85% |
| 2023 |
| 12/29 | 4,815 | 4,840 | 4,800 | 4,820 | +0.42% | 4,100 | 452億3438万 | +1.3% |
| 12/28 | 4,800 | 4,820 | 4,800 | 4,800 | 0% | 1,900 | 450億4669万 | +0.95% |
| 12/27 | 4,775 | 4,800 | 4,760 | 4,800 | +0.73% | 4,300 | 450億4669万 | +0.99% |
| 12/26 | 4,790 | 4,790 | 4,755 | 4,765 | +0.74% | 3,800 | 447億1822万 | +0.32% |
| 12/25 | 4,745 | 4,750 | 4,720 | 4,730 | -0.21% | 1,700 | 443億8976万 | -0.36% |
| 12/22 | 4,725 | 4,745 | 4,715 | 4,740 | +0.64% | 3,300 | 444億8361万 | -0.17% |
| 12/21 | 4,745 | 4,745 | 4,700 | 4,710 | -0.74% | 1,700 | 442億206万 | -0.78% |
| 12/20 | 4,750 | 4,750 | 4,735 | 4,745 | +0.53% | 2,000 | 445億3053万 | -0.06% |
| 12/19 | 4,745 | 4,745 | 4,695 | 4,720 | -0.42% | 2,400 | 442億9591万 | -0.57% |
| 12/18 | 4,730 | 4,740 | 4,685 | 4,740 | +0.21% | 7,300 | 444億8361万 | -0.17% |
| 12/15 | 4,820 | 4,820 | 4,730 | 4,730 | -1.46% | 2,700 | 443億8976万 | -0.36% |
| 12/14 | 4,800 | 4,800 | 4,760 | 4,800 | +0.52% | 1,700 | 450億4669万 | +1.1% |
| 12/13 | 4,775 | 4,810 | 4,775 | 4,775 | -0.52% | 2,300 | 448億1207万 | +0.65% |
| 12/12 | 4,785 | 4,800 | 4,750 | 4,800 | +0.52% | 1,300 | 450億4669万 | +1.22% |
| 12/11 | 4,750 | 4,775 | 4,735 | 4,775 | +1.7% | 1,800 | 448億1207万 | +0.74% |
| 12/08 | 4,780 | 4,780 | 4,685 | 4,695 | -1.78% | 9,300 | 440億6129万 | -0.93% |
| 12/07 | 4,790 | 4,805 | 4,770 | 4,780 | -0.21% | 2,400 | 448億5899万 | +0.78% |
| 12/06 | 4,760 | 4,800 | 4,735 | 4,790 | +0.63% | 3,900 | 449億5284万 | +0.97% |
| 12/05 | 4,815 | 4,820 | 4,720 | 4,760 | -0.83% | 3,600 | 446億7130万 | +0.38% |
| 12/04 | 4,745 | 4,810 | 4,730 | 4,800 | +1.37% | 7,300 | 450億4669万 | +1.18% |
| 12/01 | 4,720 | 4,740 | 4,710 | 4,735 | +0.32% | 2,800 | 444億3668万 | -0.13% |
| 11/30 | 4,725 | 4,750 | 4,700 | 4,720 | -0.21% | 3,800 | 442億9591万 | -0.44% |
| 11/29 | 4,750 | 4,750 | 4,720 | 4,730 | -0.42% | 3,300 | 443億8976万 | -0.25% |
| 11/24 | （IR情報）15:00 執行役員人事等に関するお知らせ |
