| 2022 |
| 10/19 | 1,625 | 1,643 | 1,625 | 1,639 | +0.31% | 17,400 | 282億9733万 | +0.55% |
| 10/18 | 1,625 | 1,636 | 1,623 | 1,634 | +0.62% | 11,400 | 282億1101万 | +0.25% |
| 10/17 | 1,626 | 1,631 | 1,622 | 1,624 | -0.12% | 7,900 | 280億3836万 | -0.37% |
| 10/14 | 1,628 | 1,637 | 1,619 | 1,626 | +0.12% | 25,400 | 280億7289万 | -0.18% |
| 10/13 | 1,619 | 1,624 | 1,606 | 1,624 | +0.43% | 18,300 | 280億3836万 | -0.37% |
| 10/12 | 1,601 | 1,617 | 1,601 | 1,617 | +0.25% | 15,600 | 279億1750万 | -0.86% |
| 10/11 | 1,630 | 1,630 | 1,605 | 1,613 | -0.43% | 20,900 | 278億4844万 | -1.16% |
| 10/07 | 1,616 | 1,622 | 1,611 | 1,620 | -0.86% | 18,700 | 279億6930万 | -0.8% |
| 10/06 | 1,631 | 1,637 | 1,625 | 1,634 | +0.31% | 24,800 | 282億1101万 | -0.06% |
| 10/05 | 1,631 | 1,631 | 1,620 | 1,629 | +0.25% | 18,500 | 281億2468万 | -0.49% |
| 10/04 | 1,626 | 1,630 | 1,618 | 1,625 | +0.56% | 28,100 | 280億5562万 | -0.79% |
| 10/03 | 1,607 | 1,616 | 1,597 | 1,616 | +1% | 35,400 | 279億24万 | -1.52% |
| 09/30 | 1,605 | 1,608 | 1,595 | 1,600 | -0.37% | 37,100 | 276億2400万 | -2.62% |
| 09/29 | 1,612 | 1,612 | 1,595 | 1,606 | -1.71% | 95,900 | 277億2759万 | -2.43% |
| 09/28 | 1,631 | 1,634 | 1,616 | 1,634 | -0.18% | 179,200 | 282億1101万 | -0.91% |
| 09/27 | 1,632 | 1,640 | 1,629 | 1,637 | +0.24% | 53,900 | 282億6280万 | -0.91% |
| 09/26 | 1,645 | 1,649 | 1,633 | 1,633 | -0.73% | 64,200 | 281億9374万 | -1.21% |
| 09/22 | 1,645 | 1,654 | 1,641 | 1,645 | -0.06% | 42,100 | 284億92万 | -0.6% |
| 09/21 | 1,645 | 1,655 | 1,644 | 1,646 | -0.18% | 39,500 | 284億1819万 | -0.66% |
| 09/20 | 1,640 | 1,653 | 1,640 | 1,649 | +0.55% | 40,700 | 284億6998万 | -0.54% |
| 09/16 | 1,638 | 1,648 | 1,634 | 1,640 | +0.61% | 31,800 | 283億1460万 | -1.15% |
| 09/15 | 1,632 | 1,639 | 1,626 | 1,630 | -0.06% | 64,100 | 281億4195万 | -1.87% |
| 09/14 | 1,632 | 1,640 | 1,627 | 1,631 | -0.55% | 93,800 | 281億5921万 | -1.87% |
| 09/13 | 1,645 | 1,646 | 1,637 | 1,640 | -0.61% | 48,000 | 283億1460万 | -1.38% |
| 09/12 | 1,650 | 1,654 | 1,640 | 1,650 | +0.55% | 26,500 | 284億8725万 | -0.78% |
| 09/09 | 1,629 | 1,641 | 1,628 | 1,641 | +0.74% | 37,200 | 283億3186万 | -1.38% |
| 09/08 | 1,636 | 1,636 | 1,623 | 1,629 | +0.56% | 33,300 | 281億2468万 | -2.04% |
| 09/07 | 1,635 | 1,638 | 1,616 | 1,620 | -1.1% | 95,200 | 279億6930万 | -2.64% |
| 09/06 | 1,643 | 1,654 | 1,638 | 1,638 | -0.3% | 30,500 | 282億8007万 | -1.62% |
| 09/05 | 1,648 | 1,654 | 1,643 | 1,643 | -0.36% | 17,800 | 283億6639万 | -1.44% |
| 09/02 | 1,650 | 1,665 | 1,643 | 1,649 | -0.06% | 127,100 | 284億6998万 | -1.14% |
| 09/01 | 1,662 | 1,664 | 1,650 | 1,650 | -1.02% | 16,800 | 284億8725万 | -1.2% |
| 08/31 | 1,670 | 1,671 | 1,663 | 1,667 | -0.54% | 14,200 | 287億8075万 | -0.24% |
| 08/30 | 1,666 | 1,678 | 1,666 | 1,676 | +0.6% | 9,100 | 289億3614万 | +0.24% |
| 08/29 | 1,680 | 1,680 | 1,666 | 1,666 | -0.83% | 30,800 | 287億6349万 | -0.42% |
| 08/26 | 1,687 | 1,687 | 1,680 | 1,680 | +0.06% | 45,600 | 290億520万 | +0.36% |
| 08/25 | 1,679 | 1,687 | 1,679 | 1,679 | 0% | 9,200 | 289億8793万 | +0.3% |
| 08/24 | 1,680 | 1,684 | 1,673 | 1,679 | -0.36% | 29,100 | 289億8793万 | +0.3% |
| 08/23 | 1,685 | 1,685 | 1,676 | 1,685 | -0.18% | 12,800 | 290億9152万 | +0.66% |
| 08/22 | 1,684 | 1,693 | 1,680 | 1,688 | +0.6% | 14,100 | 291億4332万 | +0.9% |
| 08/19 | 1,680 | 1,685 | 1,678 | 1,678 | -0.06% | 17,100 | 289億7067万 | +0.42% |
| 08/18 | 1,686 | 1,687 | 1,679 | 1,679 | -0.42% | 7,500 | 289億8793万 | +0.48% |
| 08/17 | 1,680 | 1,689 | 1,680 | 1,686 | +0.36% | 7,400 | 291億879万 | +0.9% |
| 08/16 | 1,680 | 1,687 | 1,676 | 1,680 | 0% | 9,200 | 290億520万 | +0.54% |
| 08/15 | 1,678 | 1,687 | 1,673 | 1,680 | -0.3% | 8,000 | 290億520万 | +0.6% |
| 08/12 | 1,675 | 1,685 | 1,671 | 1,685 | +1.81% | 20,400 | 290億9152万 | +0.9% |
| 08/10 | 1,657 | 1,658 | 1,650 | 1,655 | -0.12% | 7,100 | 285億7357万 | -0.78% |
| 08/09 | 1,659 | 1,669 | 1,652 | 1,657 | +0.79% | 10,100 | 286億810万 | -0.66% |
| 08/08 | 1,660 | 1,660 | 1,641 | 1,644 | -0.6% | 13,300 | 283億8366万 | -1.44% |
| 08/05 | 16:00 2023年3月期第1四半期決算短信[日本基準](連結) |
| 08/05 | 1,635 | 1,654 | 1,635 | 1,654 | +1.16% | 12,800 | 285億5631万 | -0.84% |
| 08/04 | 1,640 | 1,645 | 1,635 | 1,635 | -0.3% | 13,400 | 282億2827万 | -1.92% |
| 08/03 | 1,650 | 1,659 | 1,640 | 1,640 | -1.09% | 15,400 | 283億1460万 | -1.62% |
| 08/02 | 1,688 | 1,688 | 1,658 | 1,658 | -1.78% | 13,800 | 286億2537万 | -0.54% |
| 08/01 | 1,670 | 1,688 | 1,670 | 1,688 | +1.02% | 13,000 | 291億4332万 | +1.26% |
| 07/29 | 1,684 | 1,686 | 1,671 | 1,671 | -0.89% | 12,900 | 288億4981万 | +0.36% |
| 07/28 | 1,688 | 1,700 | 1,683 | 1,686 | +0.06% | 13,700 | 291億879万 | +1.32% |
| 07/27 | 16:35 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/27 | 1,695 | 1,704 | 1,685 | 1,685 | -0.59% | 9,700 | 290億9152万 | +1.44% |
| 07/26 | 1,698 | 1,703 | 1,689 | 1,695 | -0.18% | 12,900 | 292億6417万 | +2.23% |
| 07/25 | 1,685 | 1,698 | 1,685 | 1,698 | +0.77% | 7,500 | 293億1597万 | +2.6% |
| 07/22 | 1,685 | 1,690 | 1,685 | 1,685 | -0.12% | 7,600 | 290億9152万 | +2% |
| 07/21 | 1,669 | 1,688 | 1,668 | 1,687 | +0.6% | 7,200 | 291億2605万 | +2.3% |
| 07/20 | 1,676 | 1,678 | 1,668 | 1,677 | +0.9% | 10,700 | 289億5340万 | +1.88% |
| 07/19 | 1,684 | 1,684 | 1,657 | 1,662 | -0.18% | 7,100 | 286億9443万 | +1.09% |
| 07/15 | 1,665 | 1,668 | 1,653 | 1,665 | +0.6% | 6,300 | 287億4622万 | +1.4% |
| 07/14 | 1,679 | 1,679 | 1,655 | 1,655 | -1.43% | 10,700 | 285億7357万 | +0.91% |
| 07/13 | 1,672 | 1,690 | 1,672 | 1,679 | +0.48% | 10,200 | 289億8793万 | +2.44% |
| 07/12 | 1,694 | 1,698 | 1,671 | 1,671 | -1.07% | 11,100 | 288億4981万 | +2.08% |
| 07/11 | 1,670 | 1,700 | 1,670 | 1,689 | +1.87% | 21,900 | 291億6058万 | +3.24% |
| 07/08 | 1,672 | 1,679 | 1,656 | 1,658 | -0.42% | 21,200 | 286億2537万 | +1.53% |
| 07/07 | 1,651 | 1,678 | 1,651 | 1,665 | +1.03% | 15,300 | 287億4622万 | +2.08% |
| 07/06 | 1,656 | 1,665 | 1,648 | 1,648 | -0.48% | 15,700 | 284億5272万 | +1.17% |
| 07/05 | 1,655 | 1,672 | 1,652 | 1,656 | +0.18% | 15,500 | 285億9084万 | +1.72% |
| 07/04 | 1,649 | 1,663 | 1,640 | 1,653 | +1.47% | 12,200 | 285億3904万 | +1.6% |
| 07/01 | 1,640 | 1,652 | 1,623 | 1,629 | -0.85% | 16,500 | 281億2468万 | +0.31% |
| 06/30 | 1,635 | 1,652 | 1,635 | 1,643 | +1.11% | 17,100 | 283億6639万 | +1.17% |
| 06/29 | 1,656 | 1,668 | 1,625 | 1,625 | -1.87% | 48,800 | 280億5562万 | +0.18% |
| 06/28 | 16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/28 | 1,646 | 1,663 | 1,645 | 1,656 | +0.67% | 22,100 | 285億9084万 | +2.16% |
| 06/27 | 1,649 | 1,649 | 1,633 | 1,645 | 0% | 8,100 | 284億92万 | +1.67% |
| 06/24 | 1,638 | 1,646 | 1,632 | 1,645 | +0.61% | 13,900 | 284億92万 | +1.79% |
| 06/23 | 1,617 | 1,635 | 1,617 | 1,635 | +0.55% | 8,300 | 282億2827万 | +1.3% |
| 06/22 | 1,613 | 1,628 | 1,613 | 1,626 | +0.74% | 8,800 | 280億7289万 | +0.87% |
| 06/21 | 1,617 | 1,619 | 1,612 | 1,614 | +0.06% | 10,900 | 278億6571万 | +0.12% |
| 06/20 | 1,630 | 1,630 | 1,609 | 1,613 | -0.19% | 9,400 | 278億4844万 | +0.06% |
| 06/17 | 1,605 | 1,626 | 1,596 | 1,616 | -0.06% | 14,900 | 279億24万 | +0.25% |
| 06/16 | 1,619 | 1,622 | 1,612 | 1,617 | +0.56% | 9,900 | 279億1750万 | +0.31% |
| 06/15 | 1,621 | 1,621 | 1,608 | 1,608 | -0.68% | 16,200 | 277億6212万 | -0.25% |
| 06/14 | 1,617 | 1,626 | 1,616 | 1,619 | +0.12% | 9,800 | 279億5203万 | +0.43% |
| 06/13 | 1,619 | 1,626 | 1,615 | 1,617 | -0.12% | 12,100 | 279億1750万 | +0.31% |
| 06/10 | 1,624 | 1,628 | 1,615 | 1,619 | -1.1% | 13,400 | 279億5203万 | +0.43% |
| 06/09 | 1,629 | 1,637 | 1,629 | 1,637 | +0.49% | 7,900 | 282億6280万 | +1.49% |
| 06/08 | 1,633 | 1,637 | 1,620 | 1,629 | +0.12% | 8,700 | 281億2468万 | +1.05% |
| 06/07 | 1,626 | 1,638 | 1,626 | 1,627 | +0.25% | 7,500 | 280億9015万 | +0.93% |
| 06/06 | 1,615 | 1,631 | 1,604 | 1,623 | +0.37% | 11,300 | 280億2109万 | +0.87% |
| 06/03 | 1,620 | 1,625 | 1,617 | 1,617 | -0.19% | 10,600 | 279億1750万 | +0.43% |
| 06/02 | 1,623 | 1,624 | 1,615 | 1,620 | +0.19% | 18,300 | 279億6930万 | +0.62% |
| 06/01 | 1,624 | 1,625 | 1,613 | 1,617 | -0.19% | 14,500 | 279億1750万 | +0.43% |
| 05/31 | 1,604 | 1,624 | 1,604 | 1,620 | +2.27% | 20,000 | 279億6930万 | +0.62% |
| 05/30 | 1,627 | 1,629 | 1,584 | 1,584 | -2.64% | 64,100 | 273億4776万 | -1.49% |
| 05/27 | 1,614 | 1,627 | 1,599 | 1,627 | +1.88% | 16,200 | 280億9015万 | +1.18% |
| 05/26 | 1,604 | 1,613 | 1,597 | 1,597 | -0.31% | 10,600 | 275億7220万 | -0.62% |
