| 2024 |
| 04/24 | 6,970 | 6,970 | 6,870 | 6,900 | -1.15% | 382,600 | 9174億2400万 | +0.16% |
| 04/23 | 7,020 | 7,050 | 6,980 | 6,980 | -0.43% | 182,500 | 9280億6080万 | +1.34% |
| 04/22 | 6,900 | 7,010 | 6,880 | 7,010 | +1.89% | 251,200 | 9320億4960万 | +1.86% |
| 04/19 | 6,920 | 6,920 | 6,830 | 6,880 | -0.58% | 225,500 | 9147億6480万 | +0.09% |
| 04/18 | 6,930 | 6,960 | 6,890 | 6,920 | -0.14% | 192,100 | 9200億8320万 | +0.71% |
| 04/17 | 7,020 | 7,020 | 6,930 | 6,930 | -0.72% | 180,500 | 9214億1280万 | +0.93% |
| 04/16 | 7,020 | 7,070 | 6,970 | 6,980 | -0.57% | 188,300 | 9280億6080万 | +1.72% |
| 04/15 | 6,970 | 7,080 | 6,960 | 7,020 | +1.01% | 231,700 | 9333億7920万 | +2.44% |
| 04/12 | 6,940 | 6,980 | 6,930 | 6,950 | +0.14% | 137,200 | 9240億7200万 | +1.53% |
| 04/11 | 6,870 | 6,940 | 6,850 | 6,940 | +0.43% | 169,300 | 9227億4240万 | +1.42% |
| 04/10 | 6,880 | 6,910 | 6,870 | 6,910 | +0.58% | 174,800 | 9187億5360万 | +0.96% |
| 04/09 | 6,940 | 6,950 | 6,870 | 6,870 | -0.72% | 209,100 | 9134億3520万 | +0.37% |
| 04/08 | 6,900 | 6,920 | 6,860 | 6,920 | +0.29% | 198,900 | 9200億8320万 | +1.07% |
| 04/05 | 6,790 | 6,910 | 6,790 | 6,900 | +1.77% | 299,400 | 9174億2400万 | +0.77% |
| 04/04 | （IR情報）15:30 月次IRニュース |
| 04/04 | 6,840 | 6,840 | 6,780 | 6,780 | -0.59% | 213,500 | 9014億6880万 | -1.02% |
| 04/03 | 6,800 | 6,860 | 6,790 | 6,820 | -0.15% | 237,000 | 9067億8720万 | -0.53% |
| 04/02 | 6,890 | 6,890 | 6,810 | 6,830 | -0.73% | 191,900 | 9081億1680万 | -0.39% |
| 04/01 | 6,880 | 6,910 | 6,850 | 6,880 | +0.29% | 135,500 | 9147億6480万 | +0.32% |
| 03/29 | 6,840 | 6,890 | 6,840 | 6,860 | +0.88% | 152,800 | 9121億560万 | +0.04% |
| 03/28 | （IR情報）11:30 支配株主等に関する事項について |
| 03/28 | （IR情報）11:30 投資単位の引下げに関する考え方及び方針等について |
| 03/28 | 6,820 | 6,860 | 6,790 | 6,800 | -0.44% | 193,200 | 9041億2800万 | -0.86% |
| 03/27 | 6,800 | 6,860 | 6,770 | 6,830 | +0.44% | 203,400 | 9081億1680万 | -0.45% |
| 03/26 | 6,820 | 6,830 | 6,790 | 6,800 | -0.29% | 168,600 | 9041億2800万 | -0.93% |
| 03/25 | 6,860 | 6,870 | 6,820 | 6,820 | -0.58% | 184,300 | 9067億8720万 | -0.67% |
| 03/22 | 6,840 | 6,880 | 6,820 | 6,860 | +0.29% | 166,100 | 9121億560万 | -0.15% |
| 03/21 | 6,870 | 6,890 | 6,810 | 6,840 | -0.44% | 205,200 | 9094億4640万 | -0.55% |
| 03/19 | （IR情報）15:00 代表取締役会長の異動(退任)に関するお知らせ |
| 03/19 | （IR情報）15:00 当社連結子会社の代表取締役会長の異動(辞任)に関するお知らせ |
| 03/19 | 6,830 | 6,880 | 6,800 | 6,870 | +0.59% | 182,200 | 9134億3520万 | -0.2% |
| 03/18 | 6,810 | 6,830 | 6,770 | 6,830 | +0.29% | 191,400 | 9081億1680万 | -0.73% |
| 03/15 | 6,790 | 6,810 | 6,760 | 6,810 | 0% | 238,100 | 9054億5760万 | -0.82% |
| 03/14 | 6,720 | 6,820 | 6,710 | 6,810 | +0.29% | 137,500 | 9054億5760万 | -0.63% |
| 03/13 | 6,850 | 6,850 | 6,780 | 6,790 | -0.59% | 192,200 | 9027億9840万 | -0.75% |
| 03/12 | 6,740 | 6,830 | 6,720 | 6,830 | +1.04% | 188,000 | 9081億1680万 | -0.03% |
| 03/11 | 6,770 | 6,790 | 6,690 | 6,760 | -0.73% | 291,600 | 8988億960万 | -0.91% |
| 03/08 | 6,890 | 6,890 | 6,800 | 6,810 | -1.3% | 328,800 | 9054億5760万 | -0.07% |
| 03/07 | 6,960 | 7,010 | 6,900 | 6,900 | -1% | 289,500 | 9174億2400万 | +1.4% |
| 03/06 | （IR情報）15:30 月次IRニュース |
| 03/06 | 6,930 | 6,980 | 6,920 | 6,970 | +0.43% | 386,300 | 9267億3120万 | +2.65% |
| 03/05 | 6,920 | 6,940 | 6,880 | 6,940 | +0.29% | 199,800 | 9227億4240万 | +2.5% |
| 03/04 | 6,900 | 6,950 | 6,880 | 6,920 | +0.14% | 183,600 | 9200億8320万 | +2.49% |
| 03/01 | 6,980 | 6,990 | 6,880 | 6,910 | -0.86% | 243,400 | 9187億5360万 | +2.57% |
| 02/29 | 6,950 | 6,990 | 6,910 | 6,970 | +0.58% | 436,300 | 9267億3120万 | +3.67% |
| 02/28 | 6,820 | 6,960 | 6,800 | 6,930 | +1.17% | 299,400 | 9214億1280万 | +3.25% |
| 02/27 | 6,870 | 6,880 | 6,820 | 6,850 | -0.15% | 210,500 | 9107億7600万 | +2.18% |
| 02/26 | 6,860 | 6,940 | 6,850 | 6,860 | 0% | 303,300 | 9121億560万 | +2.42% |
| 02/22 | 6,920 | 6,940 | 6,850 | 6,860 | -0.72% | 233,100 | 9121億560万 | +2.53% |
| 02/21 | 6,840 | 6,950 | 6,840 | 6,910 | +1.02% | 293,900 | 9187億5360万 | +3.3% |
| 02/20 | 6,930 | 6,940 | 6,840 | 6,840 | -1.01% | 239,000 | 9094億4640万 | +2.46% |
| 02/19 | 6,870 | 6,940 | 6,870 | 6,910 | +0.73% | 221,100 | 9187億5360万 | +3.63% |
| 02/16 | 6,980 | 7,010 | 6,860 | 6,860 | -0.87% | 373,500 | 9121億560万 | +3.16% |
| 02/15 | 7,160 | 7,170 | 6,890 | 6,920 | -1.7% | 526,200 | 9200億8320万 | +4.39% |
| 02/14 | 7,020 | 7,150 | 7,010 | 7,040 | +0.57% | 538,700 | 9360億3840万 | +6.59% |
| 02/13 | 6,860 | 7,020 | 6,840 | 7,000 | +3.55% | 961,600 | 9307億2000万 | +6.48% |
| 02/09 | 6,700 | 6,910 | 6,610 | 6,760 | +4.32% | 1,339,500 | 8988億960万 | +3.36% |
| 02/08 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 02/08 | （IR情報）15:00 2023年12月期通期連結決算状況及び2024年12月期連結業績予想について |
| 02/08 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/08 | 6,570 | 6,580 | 6,480 | 6,480 | -0.31% | 465,700 | 8615億8080万 | -0.54% |
| 02/07 | 6,530 | 6,540 | 6,480 | 6,500 | -0.15% | 215,200 | 8642億4000万 | 0% |
| 02/06 | （IR情報）15:30 月次IRニュース |
| 02/06 | 6,570 | 6,570 | 6,500 | 6,510 | -0.61% | 234,000 | 8655億6960万 | +0.43% |
| 02/05 | 6,600 | 6,610 | 6,550 | 6,550 | -0.46% | 186,000 | 8708億8800万 | +1.36% |
| 02/02 | 6,620 | 6,620 | 6,560 | 6,580 | -0.15% | 168,600 | 8748億7680万 | +2.13% |
| 02/01 | 6,570 | 6,630 | 6,560 | 6,590 | +0.46% | 222,600 | 8762億640万 | +2.57% |
| 01/31 | 6,490 | 6,560 | 6,480 | 6,560 | +0.46% | 272,800 | 8722億1760万 | +2.44% |
| 01/30 | 6,490 | 6,570 | 6,480 | 6,530 | +0.46% | 238,400 | 8682億2880万 | +2.29% |
| 01/29 | 6,460 | 6,520 | 6,460 | 6,500 | +0.78% | 227,800 | 8642億4000万 | +2.1% |
| 01/26 | 6,540 | 6,550 | 6,450 | 6,450 | -1.68% | 392,500 | 8575億9200万 | +1.61% |
| 01/25 | 6,500 | 6,600 | 6,500 | 6,560 | +0.15% | 391,600 | 8722億1760万 | +3.63% |
| 01/24 | 6,650 | 6,650 | 6,550 | 6,550 | -2.24% | 430,400 | 8708億8800万 | +3.85% |
| 01/23 | 6,720 | 6,750 | 6,680 | 6,700 | -0.59% | 293,900 | 8908億3200万 | +6.59% |
| 01/22 | 6,680 | 6,770 | 6,660 | 6,740 | +0.9% | 378,500 | 8961億5040万 | +7.65% |
| 01/19 | 6,710 | 6,720 | 6,660 | 6,680 | -0.3% | 323,400 | 8881億7280万 | +7.14% |
| 01/18 | 6,750 | 6,780 | 6,660 | 6,700 | -1.47% | 461,000 | 8908億3200万 | +7.86% |
| 01/17 | 6,590 | 6,840 | 6,570 | 6,800 | +3.03% | 705,500 | 9041億2800万 | +9.85% |
| 01/16 | 6,680 | 6,710 | 6,570 | 6,600 | -0.45% | 619,200 | 8775億3600万 | +7.06% |
| 01/15 | 6,480 | 6,630 | 6,470 | 6,630 | +2.63% | 607,700 | 8815億2480万 | +7.79% |
| 01/12 | 6,340 | 6,460 | 6,330 | 6,460 | +2.05% | 701,900 | 8589億2160万 | +5.3% |
| 01/11 | 6,330 | 6,340 | 6,280 | 6,330 | +0.16% | 451,200 | 8416億3680万 | +3.3% |
| 01/10 | 6,280 | 6,330 | 6,240 | 6,320 | +0.8% | 611,600 | 8403億720万 | +3.17% |
| 01/09 | 6,180 | 6,270 | 6,170 | 6,270 | +1.79% | 679,900 | 8336億5920万 | +2.37% |
| 01/05 | （IR情報）15:30 月次IRニュース |
| 01/05 | 6,160 | 6,190 | 6,140 | 6,160 | +0.49% | 359,600 | 8190億3360万 | +0.52% |
| 01/04 | 6,140 | 6,150 | 6,080 | 6,130 | +0.33% | 535,500 | 8150億4480万 | -0.11% |
| 2023 |
| 12/29 | 6,030 | 6,110 | 6,000 | 6,110 | +1.33% | 703,500 | 8123億8560万 | -0.59% |
| 12/28 | 5,970 | 6,030 | 5,960 | 6,030 | +0.17% | 1,895,700 | 8017億4880万 | -2.03% |
| 12/27 | 6,070 | 6,090 | 6,020 | 6,020 | -0.99% | 2,804,800 | 8004億1920万 | -2.4% |
| 12/26 | 6,120 | 6,130 | 6,070 | 6,080 | -0.65% | 842,300 | 8083億9680万 | -1.63% |
| 12/25 | 6,070 | 6,120 | 6,070 | 6,120 | +0.66% | 700,600 | 8137億1520万 | -1.18% |
| 12/22 | 6,050 | 6,080 | 6,050 | 6,080 | +0.66% | 485,200 | 8083億9680万 | -1.98% |
| 12/21 | 6,050 | 6,060 | 6,030 | 6,040 | -0.82% | 632,100 | 8030億7840万 | -2.74% |
| 12/20 | 6,070 | 6,110 | 6,050 | 6,090 | +0.83% | 722,600 | 8097億2640万 | -2.12% |
| 12/19 | （IR情報）15:05 株主優待制度の一部変更に関するお知らせ |
| 12/19 | 6,050 | 6,070 | 6,010 | 6,040 | +0.33% | 503,000 | 8030億7840万 | -3.13% |
| 12/18 | 5,970 | 6,020 | 5,950 | 6,020 | +0.84% | 731,900 | 8004億1920万 | -3.6% |
| 12/15 | 5,970 | 5,990 | 5,950 | 5,970 | -0.83% | 1,325,700 | 7937億7120万 | -4.36% |
| 12/14 | 6,060 | 6,080 | 6,010 | 6,020 | -1.15% | 1,149,400 | 8004億1920万 | -3.49% |
| 12/13 | 6,080 | 6,140 | 6,080 | 6,090 | +0.16% | 619,400 | 8097億2640万 | -2.33% |
| 12/12 | 6,150 | 6,160 | 6,080 | 6,080 | -0.33% | 805,800 | 8083億9680万 | -2.36% |
| 12/11 | 6,100 | 6,140 | 6,090 | 6,100 | -0.97% | 1,149,800 | 8110億5600万 | -1.96% |
| 12/08 | 6,170 | 6,180 | 6,150 | 6,160 | -0.16% | 804,900 | 8190億3360万 | -0.9% |
| 12/07 | 6,250 | 6,250 | 6,150 | 6,170 | -1.28% | 1,054,300 | 8203億6320万 | -0.61% |
| 12/06 | （IR情報）15:30 月次IRニュース |
| 12/06 | 6,230 | 6,270 | 6,220 | 6,250 | +0.16% | 385,700 | 8310億 | +0.87% |
| 12/05 | 6,270 | 6,300 | 6,240 | 6,240 | -0.48% | 481,300 | 8296億7040万 | +0.99% |
| 12/04 | 6,240 | 6,290 | 6,230 | 6,270 | -0.16% | 634,200 | 8336億5920万 | +1.75% |
| 12/01 | 6,300 | 6,310 | 6,270 | 6,280 | -0.48% | 560,200 | 8349億8880万 | +2.23% |
| 11/30 | 6,300 | 6,350 | 6,270 | 6,310 | -0.32% | 1,156,800 | 8389億7760万 | +3.05% |
| 11/29 | 6,400 | 6,410 | 6,330 | 6,330 | -0.94% | 561,100 | 8416億3680万 | +3.74% |
| 11/28 | 6,370 | 6,400 | 6,350 | 6,390 | +0.63% | 463,500 | 8496億1440万 | +5.12% |
