| 2024 |
| 04/25 | 1,618 | 1,620 | 1,611 | 1,613 | -0.37% | 18,300 | 427億5350万 | -0.98% |
| 04/24 | 1,618 | 1,625 | 1,616 | 1,619 | +0.06% | 14,300 | 429億1253万 | -0.67% |
| 04/23 | 1,624 | 1,630 | 1,618 | 1,618 | -0.49% | 9,900 | 428億8603万 | -0.86% |
| 04/22 | 1,623 | 1,630 | 1,609 | 1,626 | +1.06% | 20,300 | 430億9807万 | -0.43% |
| 04/19 | 1,617 | 1,619 | 1,595 | 1,609 | -0.92% | 41,800 | 426億4747万 | -1.47% |
| 04/18 | 1,618 | 1,624 | 1,613 | 1,624 | +0.87% | 10,300 | 430億4506万 | -0.61% |
| 04/17 | 1,627 | 1,629 | 1,609 | 1,610 | -1.04% | 22,700 | 426億7398万 | -1.47% |
| 04/16 | 1,640 | 1,640 | 1,626 | 1,627 | -1.21% | 23,200 | 431億2458万 | -0.49% |
| 04/15 | 1,643 | 1,648 | 1,640 | 1,647 | +0.12% | 15,400 | 436億5469万 | +0.73% |
| 04/12 | 1,646 | 1,652 | 1,643 | 1,645 | +0.12% | 23,900 | 436億168万 | +0.67% |
| 04/11 | 1,634 | 1,649 | 1,627 | 1,643 | +0.31% | 23,000 | 435億4866万 | +0.55% |
| 04/10 | 1,640 | 1,645 | 1,636 | 1,638 | +0.12% | 18,400 | 434億1614万 | +0.31% |
| 04/09 | 1,635 | 1,637 | 1,625 | 1,636 | +0.43% | 15,700 | 433億6313万 | +0.18% |
| 04/08 | 1,622 | 1,629 | 1,617 | 1,629 | +1.18% | 25,400 | 431億7759万 | -0.24% |
| 04/05 | 1,607 | 1,618 | 1,606 | 1,610 | -0.06% | 21,200 | 426億7398万 | -1.47% |
| 04/04 | 1,610 | 1,618 | 1,605 | 1,611 | +0.06% | 32,500 | 427億49万 | -1.53% |
| 04/03 | 1,608 | 1,620 | 1,603 | 1,610 | -0.12% | 37,600 | 426億7398万 | -1.71% |
| 04/02 | 1,632 | 1,632 | 1,612 | 1,612 | -1.23% | 23,700 | 427億2699万 | -1.71% |
| 04/01 | 1,632 | 1,642 | 1,630 | 1,632 | 0% | 17,600 | 432億5710万 | -0.55% |
| 03/29 | 1,617 | 1,636 | 1,617 | 1,632 | +0.99% | 21,000 | 432億5710万 | -0.61% |
| 03/28 | 1,640 | 1,641 | 1,614 | 1,616 | -2.59% | 40,900 | 428億3301万 | -1.64% |
| 03/27 | 1,651 | 1,670 | 1,651 | 1,659 | +0.42% | 52,900 | 439億7275万 | +0.91% |
| 03/26 | 1,647 | 1,654 | 1,641 | 1,652 | +0.24% | 15,300 | 437億8721万 | +0.49% |
| 03/25 | 1,656 | 1,660 | 1,648 | 1,648 | -0.54% | 21,300 | 436億8119万 | +0.24% |
| 03/22 | 1,652 | 1,660 | 1,642 | 1,657 | +0.3% | 28,300 | 439億1974万 | +0.91% |
| 03/22 | （IR情報）8:40 フランクフルト証券取引所の規制市場における当社株式(普通株式および預託証券)の上場廃止に関するお知らせ |
| 03/21 | 1,660 | 1,662 | 1,650 | 1,652 | -0.18% | 25,700 | 437億8721万 | +0.67% |
| 03/19 | 1,640 | 1,655 | 1,636 | 1,655 | +0.85% | 22,400 | 438億6673万 | +0.91% |
| 03/18 | 1,635 | 1,643 | 1,631 | 1,641 | +0.74% | 22,800 | 434億9565万 | +0.18% |
| 03/15 | 1,622 | 1,639 | 1,622 | 1,629 | +0.12% | 27,100 | 431億7759万 | -0.61% |
| 03/14 | 1,615 | 1,629 | 1,615 | 1,627 | +0.43% | 17,700 | 431億2458万 | -0.85% |
| 03/13 | 1,635 | 1,640 | 1,615 | 1,620 | -0.92% | 25,700 | 429億3904万 | -1.4% |
| 03/12 | 1,632 | 1,635 | 1,613 | 1,635 | +0.18% | 27,400 | 433億3662万 | -0.67% |
| 03/11 | 1,639 | 1,641 | 1,625 | 1,632 | -0.43% | 27,200 | 432億5710万 | -0.91% |
| 03/08 | 1,631 | 1,644 | 1,630 | 1,639 | +0.18% | 37,800 | 434億4264万 | -0.67% |
| 03/07 | 1,625 | 1,638 | 1,625 | 1,636 | +0.74% | 23,200 | 433億6313万 | -0.91% |
| 03/06 | 1,620 | 1,630 | 1,618 | 1,624 | +0.06% | 33,200 | 430億4506万 | -1.69% |
| 03/05 | 1,635 | 1,635 | 1,618 | 1,623 | -0.73% | 33,900 | 430億1855万 | -1.81% |
| 03/04 | 1,653 | 1,655 | 1,635 | 1,635 | -1.27% | 34,400 | 433億3662万 | -1.09% |
| 03/01 | 1,665 | 1,670 | 1,653 | 1,656 | -0.48% | 20,100 | 438億9324万 | +0.24% |
| 02/29 | 1,675 | 1,677 | 1,660 | 1,664 | -0.42% | 23,800 | 441億528万 | +0.79% |
| 02/28 | 1,650 | 1,678 | 1,650 | 1,671 | +1.03% | 31,100 | 442億9082万 | +1.33% |
| 02/27 | 1,655 | 1,664 | 1,647 | 1,654 | +0.85% | 28,000 | 438億4023万 | +0.36% |
| 02/26 | （IR情報）15:00 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 02/26 | 1,655 | 1,662 | 1,640 | 1,640 | -0.67% | 28,600 | 434億6915万 | -0.43% |
| 02/22 | 1,665 | 1,666 | 1,650 | 1,651 | +0.18% | 24,200 | 437億6071万 | +0.24% |
| 02/21 | 1,669 | 1,669 | 1,646 | 1,648 | -0.96% | 17,400 | 436億8119万 | +0.12% |
| 02/20 | （IR情報）17:50 フランクフルト証券取引所における当社株式の上場廃止検討に関するお知らせ |
| 02/20 | 1,664 | 1,670 | 1,658 | 1,664 | +0.73% | 33,600 | 441億528万 | +1.16% |
| 02/19 | 1,636 | 1,653 | 1,636 | 1,652 | +1.04% | 19,300 | 437億8721万 | +0.43% |
| 02/16 | 1,612 | 1,637 | 1,612 | 1,635 | +1.62% | 29,500 | 433億3662万 | -0.55% |
| 02/15 | 1,624 | 1,629 | 1,608 | 1,609 | -0.92% | 28,300 | 426億4747万 | -2.13% |
| 02/14 | 1,639 | 1,640 | 1,619 | 1,624 | -0.92% | 37,800 | 430億4506万 | -1.34% |
| 02/13 | 1,634 | 1,644 | 1,618 | 1,639 | +1.8% | 44,700 | 434億4264万 | -0.43% |
| 02/09 | 1,636 | 1,643 | 1,610 | 1,610 | -2.19% | 53,500 | 426億7398万 | -2.19% |
| 02/08 | 1,649 | 1,659 | 1,620 | 1,646 | -2.55% | 83,500 | 436億2818万 | 0% |
| 02/07 | （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) |
| 02/07 | 1,688 | 1,698 | 1,677 | 1,689 | +0.36% | 67,100 | 447億6792万 | +2.67% |
| 02/06 | 1,681 | 1,688 | 1,675 | 1,683 | +0.18% | 29,300 | 446億889万 | +2.43% |
| 02/05 | 1,682 | 1,692 | 1,680 | 1,680 | -0.12% | 29,900 | 445億2937万 | +2.38% |
| 02/02 | 1,683 | 1,690 | 1,670 | 1,682 | -0.41% | 27,300 | 445億8238万 | +2.69% |
| 02/01 | 1,678 | 1,695 | 1,668 | 1,689 | +0.48% | 55,100 | 447億6792万 | +3.3% |
| 01/31 | 1,665 | 1,682 | 1,661 | 1,681 | +1.45% | 41,000 | 445億5588万 | +3% |
| 01/30 | 1,690 | 1,705 | 1,657 | 1,657 | +1.35% | 110,700 | 439億1974万 | +1.72% |
| 01/29 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/29 | 1,634 | 1,635 | 1,630 | 1,635 | +0.86% | 21,700 | 433億3662万 | +0.55% |
| 01/26 | 1,632 | 1,632 | 1,620 | 1,621 | -0.67% | 30,700 | 429億6554万 | -0.18% |
| 01/25 | 1,622 | 1,632 | 1,620 | 1,632 | +0.74% | 22,000 | 432億5710万 | +0.62% |
| 01/24 | 1,632 | 1,632 | 1,618 | 1,620 | -0.31% | 36,800 | 429億3904万 | +0.06% |
| 01/23 | 1,626 | 1,637 | 1,622 | 1,625 | -0.31% | 38,300 | 430億7156万 | +0.43% |
| 01/22 | 1,627 | 1,635 | 1,623 | 1,630 | +0.18% | 32,700 | 432億409万 | +0.8% |
| 01/19 | 1,640 | 1,640 | 1,627 | 1,627 | -0.73% | 22,600 | 431億2458万 | +0.68% |
| 01/18 | 1,634 | 1,640 | 1,627 | 1,639 | +0.31% | 21,500 | 434億4264万 | +1.42% |
| 01/17 | 1,637 | 1,648 | 1,634 | 1,634 | +0.31% | 21,900 | 433億1011万 | +1.11% |
| 01/16 | 1,649 | 1,650 | 1,629 | 1,629 | -1.15% | 20,100 | 431億7759万 | +0.87% |
| 01/15 | 1,640 | 1,653 | 1,637 | 1,648 | +1.1% | 25,500 | 436億8119万 | +2.04% |
| 01/12 | 1,647 | 1,651 | 1,628 | 1,630 | -0.85% | 41,400 | 432億409万 | +0.99% |
| 01/11 | 1,649 | 1,651 | 1,642 | 1,644 | 0% | 34,900 | 435億7517万 | +1.92% |
| 01/10 | 1,641 | 1,648 | 1,636 | 1,644 | +0.37% | 34,600 | 435億7517万 | +1.99% |
| 01/09 | 1,625 | 1,640 | 1,623 | 1,638 | +0.8% | 40,900 | 434億1614万 | +1.68% |
| 01/05 | 1,625 | 1,628 | 1,621 | 1,625 | -0.06% | 24,500 | 430億7156万 | +0.93% |
| 01/04 | 1,626 | 1,628 | 1,617 | 1,626 | 0% | 29,500 | 430億9807万 | +1.06% |
| 2023 |
| 12/29 | 1,624 | 1,631 | 1,621 | 1,626 | +0.12% | 21,100 | 430億9807万 | +1.12% |
| 12/28 | 1,618 | 1,630 | 1,617 | 1,624 | -0.37% | 15,700 | 430億4506万 | +1.12% |
| 12/27 | 1,613 | 1,630 | 1,610 | 1,630 | +1.05% | 41,800 | 432億409万 | +1.56% |
| 12/26 | 1,620 | 1,620 | 1,608 | 1,613 | -0.31% | 41,600 | 427億5350万 | +0.62% |
| 12/25 | 1,605 | 1,620 | 1,602 | 1,618 | +0.81% | 35,300 | 428億8603万 | +1% |
| 12/22 | 1,591 | 1,608 | 1,591 | 1,605 | +0.44% | 37,200 | 425億4145万 | +0.25% |
| 12/21 | 1,584 | 1,598 | 1,584 | 1,598 | +0.69% | 22,100 | 423億5591万 | -0.19% |
| 12/20 | 1,590 | 1,594 | 1,585 | 1,587 | +0.44% | 33,900 | 420億6435万 | -0.81% |
| 12/19 | 1,570 | 1,581 | 1,567 | 1,580 | +0.7% | 32,400 | 418億7881万 | -1.25% |
| 12/18 | 1,556 | 1,573 | 1,552 | 1,569 | +0.06% | 30,400 | 415億8725万 | -2% |
| 12/15 | 1,592 | 1,592 | 1,562 | 1,568 | -1.63% | 55,900 | 415億6075万 | -2.24% |
| 12/14 | 1,598 | 1,601 | 1,587 | 1,594 | -0.19% | 34,700 | 422億4989万 | -0.81% |
| 12/13 | 1,615 | 1,619 | 1,596 | 1,597 | -1.36% | 44,500 | 423億2941万 | -0.75% |
| 12/12 | 1,630 | 1,630 | 1,615 | 1,619 | -0.49% | 29,400 | 429億1253万 | +0.43% |
| 12/11 | 1,618 | 1,628 | 1,617 | 1,627 | +0.56% | 30,000 | 431億2458万 | +0.81% |
| 12/08 | 1,621 | 1,633 | 1,612 | 1,618 | -0.61% | 46,000 | 428億8603万 | +0.12% |
| 12/07 | 1,623 | 1,632 | 1,623 | 1,628 | +0.25% | 41,300 | 431億5108万 | +0.56% |
| 12/06 | 1,610 | 1,627 | 1,610 | 1,624 | +0.81% | 40,700 | 430億4506万 | +0.19% |
| 12/05 | 1,606 | 1,617 | 1,606 | 1,611 | -0.37% | 23,800 | 427億49万 | -0.62% |
| 12/04 | 1,601 | 1,619 | 1,601 | 1,617 | +0.06% | 32,100 | 428億5952万 | -0.37% |
| 12/01 | 1,618 | 1,623 | 1,612 | 1,616 | -0.06% | 27,000 | 428億3301万 | -0.43% |
| 11/30 | 1,619 | 1,622 | 1,602 | 1,617 | +0.19% | 25,800 | 428億5952万 | -0.43% |
| 11/29 | 1,608 | 1,621 | 1,604 | 1,614 | +0.37% | 28,700 | 427億8000万 | -0.62% |
