| 2024 |
| 04/24 | 1,738 | 1,745 | 1,723 | 1,728 | -0.23% | 77,800 | 482億1120万 | +0.17% |
| 04/23 | 1,699 | 1,732 | 1,695 | 1,732 | +2.55% | 157,300 | 483億2280万 | +0.41% |
| 04/22 | 1,678 | 1,691 | 1,669 | 1,689 | +1.99% | 95,900 | 471億2310万 | -2.03% |
| 04/19 | 1,679 | 1,679 | 1,648 | 1,656 | -1.49% | 114,600 | 462億240万 | -4.06% |
| 04/18 | 1,660 | 1,687 | 1,660 | 1,681 | +1.27% | 59,700 | 468億9990万 | -2.72% |
| 04/17 | 1,691 | 1,691 | 1,654 | 1,660 | -1.78% | 102,800 | 463億1400万 | -3.99% |
| 04/16 | 1,741 | 1,741 | 1,690 | 1,690 | -2.37% | 158,100 | 471億5100万 | -2.42% |
| 04/15 | 1,723 | 1,737 | 1,722 | 1,731 | +0.52% | 99,900 | 482億9490万 | -0.06% |
| 04/12 | 1,725 | 1,725 | 1,715 | 1,722 | +0.12% | 65,500 | 480億4380万 | -0.46% |
| 04/11 | 1,729 | 1,730 | 1,713 | 1,720 | -1.21% | 87,000 | 479億8800万 | -0.46% |
| 04/10 | 1,741 | 1,746 | 1,725 | 1,741 | +0.4% | 74,200 | 485億7390万 | +0.87% |
| 04/09 | 1,731 | 1,742 | 1,721 | 1,734 | +0.06% | 63,500 | 483億7860万 | +0.7% |
| 04/08 | 1,735 | 1,742 | 1,719 | 1,733 | +0.29% | 91,900 | 483億5070万 | +0.87% |
| 04/05 | 1,705 | 1,734 | 1,702 | 1,728 | +0.88% | 124,800 | 482億1120万 | +0.82% |
| 04/04 | 1,745 | 1,747 | 1,710 | 1,713 | -1.55% | 151,100 | 477億9270万 | +0.12% |
| 04/03 | 1,743 | 1,755 | 1,714 | 1,740 | -1.47% | 245,100 | 485億4600万 | +1.81% |
| 04/02 | 1,849 | 1,849 | 1,750 | 1,766 | -4.33% | 279,400 | 492億7140万 | +3.52% |
| 04/01 | 1,817 | 1,870 | 1,805 | 1,846 | +3.71% | 251,600 | 515億340万 | +8.52% |
| 03/29 | 1,675 | 1,809 | 1,673 | 1,780 | +2.83% | 463,000 | 496億6200万 | +5.2% |
| 03/28 | （IR情報）15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/28 | 1,726 | 1,738 | 1,722 | 1,731 | -0.4% | 181,000 | 482億9490万 | +2.67% |
| 03/27 | 1,720 | 1,741 | 1,718 | 1,738 | +1.34% | 103,100 | 484億9020万 | +3.39% |
| 03/26 | 1,719 | 1,724 | 1,696 | 1,715 | -0.46% | 99,400 | 478億4850万 | +2.27% |
| 03/25 | 1,725 | 1,734 | 1,721 | 1,723 | +0.12% | 82,100 | 480億7170万 | +2.99% |
| 03/22 | 1,715 | 1,731 | 1,711 | 1,721 | +0.41% | 82,000 | 480億1590万 | +3.18% |
| 03/21 | 1,723 | 1,723 | 1,714 | 1,714 | -0.06% | 68,800 | 478億2060万 | +3% |
| 03/19 | 1,725 | 1,725 | 1,700 | 1,715 | -0.46% | 68,500 | 478億4850万 | +3.19% |
| 03/18 | 1,736 | 1,736 | 1,715 | 1,723 | -0.12% | 80,000 | 480億7170万 | +3.8% |
| 03/15 | 1,720 | 1,740 | 1,715 | 1,725 | +0.29% | 93,400 | 481億2750万 | +4.04% |
| 03/14 | 1,693 | 1,722 | 1,688 | 1,720 | +1.53% | 68,100 | 479億8800万 | +3.86% |
| 03/13 | 1,730 | 1,730 | 1,689 | 1,694 | -1.97% | 90,900 | 472億6260万 | +2.36% |
| 03/12 | 1,701 | 1,728 | 1,697 | 1,728 | +1.83% | 133,100 | 482億1120万 | +4.41% |
| 03/11 | 1,675 | 1,701 | 1,675 | 1,697 | +1.07% | 193,000 | 473億4630万 | +2.72% |
| 03/08 | 1,656 | 1,679 | 1,647 | 1,679 | +0.42% | 117,600 | 468億4410万 | +1.7% |
| 03/07 | 1,665 | 1,674 | 1,661 | 1,672 | +0.6% | 118,100 | 466億4880万 | +1.33% |
| 03/06 | 1,641 | 1,666 | 1,640 | 1,662 | +0.54% | 87,600 | 463億6980万 | +0.79% |
| 03/05 | 1,639 | 1,654 | 1,631 | 1,653 | +1.54% | 98,500 | 461億1870万 | +0.3% |
| 03/04 | 1,652 | 1,653 | 1,622 | 1,628 | -0.55% | 86,400 | 454億2120万 | -1.15% |
| 03/01 | 1,662 | 1,667 | 1,637 | 1,637 | -1.5% | 97,100 | 456億7230万 | -0.67% |
| 02/29 | 1,669 | 1,675 | 1,657 | 1,662 | -0.36% | 77,000 | 463億6980万 | +0.85% |
| 02/28 | 1,648 | 1,671 | 1,647 | 1,668 | +1.15% | 76,800 | 465億3720万 | +1.21% |
| 02/27 | 1,657 | 1,658 | 1,637 | 1,649 | -0.3% | 74,800 | 460億710万 | +0.12% |
| 02/26 | 1,635 | 1,658 | 1,630 | 1,654 | +1.85% | 130,500 | 461億4660万 | +0.36% |
| 02/22 | 1,630 | 1,631 | 1,621 | 1,624 | +0.06% | 82,100 | 453億960万 | -1.46% |
| 02/21 | 1,623 | 1,623 | 1,607 | 1,623 | +0.68% | 73,200 | 452億8170万 | -1.46% |
| 02/20 | 1,626 | 1,627 | 1,606 | 1,612 | -0.62% | 111,800 | 449億7480万 | -2.07% |
| 02/19 | 1,607 | 1,622 | 1,602 | 1,622 | +0.81% | 77,000 | 452億5380万 | -1.52% |
| 02/16 | 1,612 | 1,620 | 1,604 | 1,609 | 0% | 111,800 | 448億9110万 | -2.37% |
| 02/15 | 1,638 | 1,638 | 1,605 | 1,609 | -1.41% | 154,200 | 448億9110万 | -2.43% |
| 02/14 | 1,645 | 1,648 | 1,630 | 1,632 | -1.03% | 86,300 | 455億3280万 | -1.27% |
| 02/13 | 1,664 | 1,668 | 1,631 | 1,649 | -0.72% | 144,000 | 460億710万 | -0.36% |
| 02/09 | 1,669 | 1,682 | 1,661 | 1,661 | -0.6% | 84,700 | 463億4190万 | +0.36% |
| 02/08 | 1,690 | 1,690 | 1,662 | 1,671 | -1.47% | 105,200 | 466億2090万 | +0.84% |
| 02/07 | 1,685 | 1,698 | 1,682 | 1,696 | +0.65% | 92,300 | 473億1840万 | +2.17% |
| 02/06 | 1,689 | 1,695 | 1,672 | 1,685 | -0.35% | 99,900 | 470億1150万 | +1.32% |
| 02/05 | 1,676 | 1,691 | 1,666 | 1,691 | +2.05% | 137,900 | 471億7890万 | +1.5% |
| 02/02 | 1,662 | 1,662 | 1,646 | 1,657 | -0.06% | 70,900 | 462億3030万 | -0.66% |
| 02/01 | 1,660 | 1,662 | 1,644 | 1,658 | -0.54% | 88,200 | 462億5820万 | -0.84% |
| 01/31 | 1,647 | 1,667 | 1,644 | 1,667 | +1.52% | 116,400 | 465億930万 | -0.6% |
| 01/30 | 1,650 | 1,662 | 1,641 | 1,642 | -0.36% | 279,400 | 458億1180万 | -2.38% |
| 01/29 | 1,638 | 1,652 | 1,638 | 1,648 | +1.29% | 121,500 | 459億7920万 | -2.31% |
| 01/26 | 1,643 | 1,649 | 1,623 | 1,627 | -0.67% | 164,600 | 453億9330万 | -3.9% |
| 01/25 | 1,637 | 1,639 | 1,630 | 1,638 | -0.3% | 90,000 | 457億20万 | -3.59% |
| 01/24 | 1,645 | 1,649 | 1,628 | 1,643 | -0.6% | 140,100 | 458億3970万 | -3.64% |
| 01/23 | 1,660 | 1,673 | 1,648 | 1,653 | -0.54% | 123,500 | 461億1870万 | -3.39% |
| 01/22 | 1,667 | 1,668 | 1,646 | 1,662 | -0.42% | 166,800 | 463億6980万 | -3.15% |
| 01/19 | 1,684 | 1,688 | 1,661 | 1,669 | +1.64% | 321,400 | 465億6510万 | -2.97% |
| 01/18 | 1,620 | 1,664 | 1,619 | 1,642 | +2.63% | 471,900 | 458億1180万 | -4.76% |
| 01/17 | 1,612 | 1,626 | 1,600 | 1,600 | -0.87% | 182,200 | 446億4000万 | -7.46% |
| 01/16 | 1,636 | 1,650 | 1,614 | 1,614 | -1.28% | 267,600 | 450億3060万 | -6.92% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 137,400株（0.49%）-0.09%義務消失 |
| 01/15 | 1,644 | 1,661 | 1,632 | 1,635 | 0% | 204,000 | 456億1650万 | -5.98% |
| 01/12 | 1,645 | 1,658 | 1,630 | 1,635 | -0.61% | 250,300 | 456億1650万 | -6.09% |
| 01/11 | 1,648 | 1,667 | 1,625 | 1,645 | -3.18% | 571,400 | 458億9550万 | -5.73% |
| 01/10 | （IR情報）15:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/10 | 1,694 | 1,705 | 1,679 | 1,699 | +0.3% | 211,000 | 474億210万 | -2.75% |
| 01/10 | （空売り報告）Citigroup Global Markets Limited 163,500株（0.58%）-0.09% |
| 01/09 | 1,672 | 1,705 | 1,655 | 1,694 | +3.48% | 245,400 | 472億6260万 | -2.98% |
| 01/05 | 1,700 | 1,700 | 1,637 | 1,637 | -4.6% | 299,200 | 456億7230万 | -6.14% |
| 01/04 | 1,737 | 1,737 | 1,705 | 1,716 | -1.72% | 166,100 | 478億7640万 | -1.66% |
| 2023 |
| 12/29 | 1,775 | 1,775 | 1,736 | 1,746 | -1.47% | 79,600 | 487億1340万 | +0.23% |
| 12/28 | 1,766 | 1,777 | 1,756 | 1,772 | +0.34% | 84,600 | 494億3880万 | +2.01% |
| 12/27 | 1,754 | 1,768 | 1,747 | 1,766 | +1.38% | 119,100 | 492億7140万 | +1.96% |
| 12/26 | 1,755 | 1,771 | 1,741 | 1,742 | -0.17% | 112,400 | 486億180万 | +0.87% |
| 12/25 | 1,780 | 1,791 | 1,741 | 1,745 | -1.97% | 88,600 | 486億8550万 | +1.39% |
| 12/22 | 1,792 | 1,803 | 1,773 | 1,780 | -0.56% | 89,900 | 496億6200万 | +3.79% |
| 12/21 | 1,777 | 1,798 | 1,768 | 1,790 | +0.34% | 101,400 | 499億4100万 | +4.8% |
| 12/20 | 1,799 | 1,813 | 1,783 | 1,784 | -0.11% | 123,800 | 497億7360万 | +4.94% |
| 12/19 | 1,784 | 1,797 | 1,773 | 1,786 | +0.11% | 81,700 | 498億2940万 | +5.43% |
| 12/18 | 1,776 | 1,790 | 1,761 | 1,784 | +0.34% | 113,900 | 497億7360万 | +5.75% |
| 12/15 | 1,790 | 1,802 | 1,765 | 1,778 | -1.11% | 117,000 | 496億620万 | +6.02% |
| 12/14 | 1,800 | 1,828 | 1,796 | 1,798 | +0.56% | 143,500 | 501億6420万 | +7.79% |
| 12/13 | 1,783 | 1,808 | 1,782 | 1,788 | +1.53% | 145,500 | 498億8520万 | +7.91% |
| 12/12 | 1,769 | 1,783 | 1,757 | 1,761 | 0% | 127,600 | 491億3190万 | +6.99% |
| 12/11 | 1,770 | 1,790 | 1,720 | 1,761 | +0.23% | 331,700 | 491億3190万 | +7.64% |
| 12/08 | 1,753 | 1,780 | 1,747 | 1,757 | +0.98% | 200,500 | 490億2030万 | +8.06% |
| 12/07 | 1,715 | 1,746 | 1,706 | 1,740 | +0.81% | 124,000 | 485億4600万 | +7.67% |
| 12/06 | 1,700 | 1,730 | 1,690 | 1,726 | +1.41% | 180,300 | 481億5540万 | +7.41% |
| 12/05 | 1,727 | 1,733 | 1,702 | 1,702 | -1.5% | 198,700 | 474億8580万 | +6.51% |
| 12/04 | 1,690 | 1,728 | 1,688 | 1,728 | +2.19% | 145,200 | 482億1120万 | +8.61% |
| 12/01 | 1,676 | 1,710 | 1,668 | 1,691 | +1.14% | 211,800 | 471億7890万 | +6.89% |
| 11/30 | 1,650 | 1,675 | 1,633 | 1,672 | +0.97% | 163,500 | 466億4880万 | +6.16% |
| 11/29 | 1,630 | 1,659 | 1,608 | 1,656 | +0.36% | 321,100 | 462億240万 | +5.54% |
| 11/28 | 1,621 | 1,659 | 1,620 | 1,650 | +0.36% | 451,900 | 460億3500万 | +5.63% |
| 11/28 | （空売り報告）Citigroup Global Markets Limited 189,100株（0.67%）-0.03% |
| 11/22 | （空売り報告）JPM Securities Japan Co Ltd. 42,261株（0.15%）-0.38%義務消失 |
