| 2024 |
| 04/17 | 2,350 | 2,365 | 2,330 | 2,330 | -0.85% | 5,900 | 645億4100万 | -1.6% |
| 04/16 | 2,368 | 2,368 | 2,331 | 2,350 | -0.76% | 3,800 | 650億9500万 | -0.76% |
| 04/15 | 2,368 | 2,410 | 2,320 | 2,368 | -0.04% | 4,500 | 655億9360万 | -0.04% |
| 04/12 | 2,369 | 2,373 | 2,359 | 2,369 | 0% | 2,000 | 656億2130万 | +0.04% |
| 04/11 | 2,409 | 2,409 | 2,360 | 2,369 | -0.92% | 7,800 | 656億2130万 | +0.13% |
| 04/10 | 2,336 | 2,400 | 2,336 | 2,391 | +2.35% | 9,900 | 662億3070万 | +1.1% |
| 04/09 | 2,321 | 2,337 | 2,321 | 2,336 | +0.69% | 3,200 | 647億720万 | -1.1% |
| 04/08 | 2,310 | 2,320 | 2,297 | 2,320 | +0.91% | 6,600 | 642億6400万 | -1.78% |
| 04/05 | 2,351 | 2,351 | 2,299 | 2,299 | -1.75% | 9,800 | 636億8230万 | -2.71% |
| 04/04 | 2,357 | 2,357 | 2,330 | 2,340 | +0.43% | 5,400 | 648億1800万 | -1.06% |
| 04/03 | 2,330 | 2,349 | 2,300 | 2,330 | 0% | 8,300 | 645億4100万 | -1.48% |
| 04/02 | 2,374 | 2,374 | 2,330 | 2,330 | -1.98% | 5,600 | 645億4100万 | -1.52% |
| 04/01 | 2,391 | 2,400 | 2,377 | 2,377 | -0.59% | 5,100 | 658億4290万 | +0.46% |
| 03/29 | 2,458 | 2,458 | 2,378 | 2,391 | -1.16% | 9,100 | 662億3070万 | +1.14% |
| 03/28 | 2,458 | 2,458 | 2,380 | 2,419 | -1.59% | 7,200 | 670億630万 | +2.37% |
| 03/27 | 2,438 | 2,460 | 2,438 | 2,458 | +0.94% | 10,500 | 680億8660万 | +4.2% |
| 03/26 | 2,419 | 2,435 | 2,415 | 2,435 | +0.91% | 7,200 | 674億4950万 | +3.44% |
| 03/25 | 2,388 | 2,413 | 2,388 | 2,413 | +1.17% | 5,400 | 668億4010万 | +2.72% |
| 03/22 | 2,380 | 2,401 | 2,372 | 2,385 | +0.55% | 10,300 | 660億6450万 | +1.71% |
| 03/21 | 2,373 | 2,377 | 2,363 | 2,372 | +0.59% | 5,600 | 657億440万 | +1.24% |
| 03/19 | 2,355 | 2,375 | 2,350 | 2,358 | +0.13% | 8,400 | 653億1660万 | +0.73% |
| 03/18 | 2,366 | 2,366 | 2,350 | 2,355 | -0.21% | 6,000 | 652億3350万 | +0.68% |
| 03/15 | 2,360 | 2,375 | 2,360 | 2,360 | +0.08% | 4,000 | 653億7200万 | +0.9% |
| 03/14 | 2,375 | 2,379 | 2,356 | 2,358 | -0.76% | 6,500 | 653億1660万 | +0.81% |
| 03/13 | 2,368 | 2,380 | 2,352 | 2,376 | +0.98% | 6,000 | 658億1520万 | +1.58% |
| 03/12 | 2,355 | 2,370 | 2,353 | 2,353 | -0.08% | 11,700 | 651億7810万 | +0.64% |
| 03/11 | 2,345 | 2,369 | 2,345 | 2,355 | +0.64% | 8,800 | 652億3350万 | +0.68% |
| 03/08 | 2,342 | 2,347 | 2,330 | 2,340 | +0.34% | 4,500 | 648億1800万 | +0.04% |
| 03/07 | 2,360 | 2,360 | 2,327 | 2,332 | +0.04% | 11,500 | 645億9640万 | -0.34% |
| 03/06 | 2,327 | 2,395 | 2,327 | 2,331 | -0.09% | 6,700 | 645億6870万 | -0.38% |
| 03/05 | 2,324 | 2,333 | 2,322 | 2,333 | +0.39% | 2,300 | 646億2410万 | -0.3% |
| 03/04 | 2,340 | 2,340 | 2,320 | 2,324 | -0.68% | 7,200 | 643億7480万 | -0.73% |
| 03/01 | 2,358 | 2,360 | 2,332 | 2,340 | -0.51% | 6,100 | 648億1800万 | 0% |
| 02/29 | 2,363 | 2,363 | 2,340 | 2,352 | +0.04% | 4,300 | 651億5040万 | +0.51% |
| 02/28 | 2,340 | 2,351 | 2,340 | 2,351 | +0.47% | 3,200 | 651億2270万 | +0.56% |
| 02/27 | 2,330 | 2,360 | 2,330 | 2,340 | +0.43% | 5,800 | 648億1800万 | +0.13% |
| 02/26 | 2,375 | 2,378 | 2,330 | 2,330 | -0.64% | 7,200 | 645億4100万 | -0.26% |
| 02/22 | 2,375 | 2,380 | 2,345 | 2,345 | -1.01% | 9,400 | 649億5650万 | +0.47% |
| 02/21 | 2,340 | 2,370 | 2,326 | 2,369 | +2.11% | 9,000 | 656億2130万 | +1.54% |
| 02/20 | 2,330 | 2,334 | 2,317 | 2,320 | +0.17% | 3,600 | 642億6400万 | -0.43% |
| 02/19 | 2,325 | 2,334 | 2,311 | 2,316 | +0.22% | 3,800 | 641億5320万 | -0.6% |
| 02/16 | 2,331 | 2,331 | 2,311 | 2,311 | -0.3% | 4,600 | 640億1470万 | -0.86% |
| 02/15 | 2,320 | 2,327 | 2,310 | 2,318 | -0.39% | 9,100 | 642億860万 | -0.56% |
| 02/14 | 2,340 | 2,340 | 2,316 | 2,327 | -0.09% | 8,800 | 644億5790万 | -0.21% |
| 02/13 | 2,327 | 2,332 | 2,322 | 2,329 | +0.3% | 7,200 | 645億1330万 | -0.09% |
| 02/09 | 2,345 | 2,345 | 2,305 | 2,322 | -1.07% | 7,900 | 643億1940万 | -0.39% |
| 02/08 | 2,350 | 2,353 | 2,345 | 2,347 | -0.3% | 3,100 | 650億1190万 | +0.69% |
| 02/07 | 2,361 | 2,365 | 2,350 | 2,354 | -0.38% | 5,800 | 652億580万 | +1.07% |
| 02/06 | 2,356 | 2,364 | 2,355 | 2,363 | +0.42% | 3,400 | 654億5510万 | +1.59% |
| 02/05 | 2,367 | 2,374 | 2,353 | 2,353 | -0.51% | 5,800 | 651億7810万 | +1.29% |
| 02/02 | 2,366 | 2,370 | 2,350 | 2,365 | 0% | 5,800 | 655億1050万 | +1.98% |
| 02/01 | 2,414 | 2,414 | 2,360 | 2,365 | -0.08% | 14,800 | 655億1050万 | +2.2% |
| 01/31 | 2,405 | 2,410 | 2,355 | 2,367 | +1.15% | 37,800 | 655億6590万 | +2.51% |
| 01/30 | （IR情報）15:15 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,328 | 2,340 | 2,323 | 2,340 | +0.52% | 6,500 | 648億1800万 | +1.52% |
| 01/29 | 2,340 | 2,343 | 2,314 | 2,328 | -0.47% | 6,800 | 644億8560万 | +1.17% |
| 01/26 | 2,321 | 2,339 | 2,321 | 2,339 | +0.86% | 7,400 | 647億9030万 | +1.78% |
| 01/25 | 2,314 | 2,323 | 2,310 | 2,319 | 0% | 3,500 | 642億3630万 | +1.05% |
| 01/24 | 2,320 | 2,320 | 2,316 | 2,319 | -0.04% | 2,700 | 642億3630万 | +1.13% |
| 01/23 | 2,320 | 2,320 | 2,315 | 2,320 | +0.3% | 1,600 | 642億6400万 | +1.27% |
| 01/22 | 2,309 | 2,314 | 2,305 | 2,313 | +0.17% | 4,200 | 640億7010万 | +1% |
| 01/19 | 2,302 | 2,310 | 2,302 | 2,309 | +0.3% | 2,700 | 639億5930万 | +0.92% |
| 01/18 | 2,305 | 2,308 | 2,302 | 2,302 | -0.09% | 2,100 | 637億6540万 | +0.7% |
| 01/17 | 2,309 | 2,314 | 2,300 | 2,304 | -0.22% | 4,100 | 638億2080万 | +0.88% |
| 01/16 | 2,316 | 2,317 | 2,309 | 2,309 | -0.3% | 9,600 | 639億5930万 | +1.18% |
| 01/15 | 2,329 | 2,329 | 2,316 | 2,316 | -0.56% | 5,400 | 641億5320万 | +1.58% |
| 01/12 | 2,330 | 2,333 | 2,327 | 2,329 | -0.04% | 2,800 | 645億1330万 | +2.24% |
| 01/11 | 2,323 | 2,330 | 2,322 | 2,330 | +0.26% | 3,800 | 645億4100万 | +2.46% |
| 01/10 | 2,321 | 2,326 | 2,321 | 2,324 | +0.13% | 2,500 | 643億7480万 | +2.33% |
| 01/09 | 2,315 | 2,325 | 2,315 | 2,321 | +0.26% | 3,400 | 642億9170万 | +2.34% |
| 01/05 | 2,349 | 2,349 | 2,315 | 2,315 | -0.39% | 4,200 | 641億2550万 | +2.21% |
| 01/04 | 2,300 | 2,344 | 2,300 | 2,324 | +1.22% | 6,800 | 643億7480万 | +2.74% |
| 2023 |
| 12/29 | 2,303 | 2,305 | 2,278 | 2,296 | +0.26% | 3,400 | 635億9920万 | +1.64% |
| 12/28 | 2,272 | 2,305 | 2,271 | 2,290 | +0.79% | 7,000 | 634億3300万 | +1.46% |
| 12/27 | 2,252 | 2,275 | 2,252 | 2,272 | +0.89% | 7,000 | 629億3440万 | +0.71% |
| 12/26 | 2,250 | 2,255 | 2,250 | 2,252 | +0.18% | 2,500 | 623億8040万 | -0.13% |
| 12/25 | 2,250 | 2,250 | 2,246 | 2,248 | 0% | 3,100 | 622億6960万 | -0.27% |
| 12/22 | 2,242 | 2,250 | 2,242 | 2,248 | 0% | 2,000 | 622億6960万 | -0.27% |
| 12/21 | 2,250 | 2,250 | 2,244 | 2,248 | -0.09% | 4,900 | 622億6960万 | -0.27% |
| 12/20 | 2,251 | 2,255 | 2,250 | 2,250 | -0.27% | 2,200 | 623億2500万 | -0.22% |
| 12/19 | 2,275 | 2,275 | 2,256 | 2,256 | -0.44% | 6,300 | 624億9120万 | -0.04% |
| 12/18 | 2,266 | 2,270 | 2,266 | 2,266 | 0% | 2,200 | 627億6820万 | +0.4% |
| 12/15 | 2,272 | 2,272 | 2,251 | 2,266 | -0.26% | 1,200 | 627億6820万 | +0.44% |
| 12/14 | 2,310 | 2,310 | 2,240 | 2,272 | -1.09% | 19,100 | 629億3440万 | +0.75% |
| 12/13 | 2,269 | 2,297 | 2,264 | 2,297 | +1.46% | 10,500 | 636億2690万 | +1.91% |
| 12/12 | 2,259 | 2,264 | 2,255 | 2,264 | +0.18% | 9,300 | 627億1280万 | +0.53% |
| 12/11 | 2,256 | 2,260 | 2,256 | 2,260 | +0.31% | 6,200 | 626億200万 | +0.36% |
| 12/08 | 2,250 | 2,254 | 2,250 | 2,253 | +0.13% | 2,800 | 624億810万 | +0.04% |
| 12/07 | 2,255 | 2,255 | 2,240 | 2,250 | -0.22% | 3,500 | 623億2500万 | -0.18% |
| 12/06 | 2,258 | 2,258 | 2,251 | 2,255 | -0.13% | 1,300 | 624億6350万 | -0.04% |
| 12/05 | 2,245 | 2,258 | 2,241 | 2,258 | +0.58% | 5,400 | 625億4660万 | +0.09% |
| 12/04 | 2,249 | 2,249 | 2,241 | 2,245 | +0.18% | 1,800 | 621億8650万 | -0.62% |
| 12/01 | 2,250 | 2,250 | 2,241 | 2,241 | -0.4% | 2,500 | 620億7570万 | -0.8% |
| 11/30 | 2,250 | 2,250 | 2,244 | 2,250 | 0% | 1,100 | 623億2500万 | -0.44% |
| 11/29 | 2,246 | 2,250 | 2,240 | 2,250 | +0.18% | 2,900 | 623億2500万 | -0.4% |
| 11/28 | 2,245 | 2,255 | 2,242 | 2,246 | +0.04% | 8,400 | 622億1420万 | -0.62% |
| 11/27 | 2,253 | 2,255 | 2,245 | 2,245 | -0.36% | 3,200 | 621億8650万 | -0.75% |
| 11/24 | 2,254 | 2,254 | 2,248 | 2,253 | -0.04% | 2,000 | 624億810万 | -0.44% |
| 11/22 | 2,245 | 2,256 | 2,245 | 2,254 | +0.4% | 2,500 | 624億3580万 | -0.4% |
| 11/21 | 2,240 | 2,247 | 2,240 | 2,245 | +0.22% | 900 | 621億8650万 | -0.84% |
| 11/20 | 2,248 | 2,259 | 2,240 | 2,240 | -0.36% | 6,100 | 620億4800万 | -1.1% |
