| 2024 |
| 04/23 | 5,120 | 5,160 | 5,070 | 5,130 | +0.98% | 49,700 | 1683億854万 | -0.7% |
| 04/22 | 4,985 | 5,110 | 4,985 | 5,080 | +2.01% | 64,500 | 1666億6810万 | -1.85% |
| 04/19 | 5,090 | 5,170 | 4,935 | 4,980 | -2.73% | 68,800 | 1633億8724万 | -4.01% |
| 04/18 | 5,080 | 5,160 | 5,070 | 5,120 | +1.79% | 54,500 | 1679億8045万 | -1.6% |
| 04/17 | 5,020 | 5,120 | 5,000 | 5,030 | -0.2% | 51,400 | 1650億2767万 | -3.49% |
| 04/16 | 5,130 | 5,150 | 5,030 | 5,040 | -1.75% | 45,000 | 1653億5576万 | -3.56% |
| 04/15 | 5,070 | 5,160 | 5,070 | 5,130 | -0.19% | 27,500 | 1683億854万 | -2.02% |
| 04/12 | 5,160 | 5,190 | 5,100 | 5,140 | +0.39% | 29,100 | 1686億3663万 | -1.98% |
| 04/11 | 5,120 | 5,160 | 5,060 | 5,120 | -0.58% | 30,100 | 1679億8045万 | -2.46% |
| 04/10 | 5,170 | 5,180 | 5,120 | 5,150 | 0% | 26,200 | 1689億6471万 | -2.02% |
| 04/09 | 5,150 | 5,200 | 5,100 | 5,150 | +0.78% | 37,400 | 1689億6471万 | -1.98% |
| 04/08 | 5,080 | 5,130 | 5,060 | 5,110 | +0.99% | 61,000 | 1676億5237万 | -2.7% |
| 04/05 | 5,010 | 5,080 | 4,965 | 5,060 | 0% | 46,600 | 1660億1193万 | -3.8% |
| 04/04 | 5,100 | 5,140 | 5,040 | 5,060 | -0.59% | 53,400 | 1660億1193万 | -3.97% |
| 04/03 | 5,000 | 5,110 | 5,000 | 5,090 | 0% | 42,800 | 1669億9619万 | -3.6% |
| 04/02 | 5,180 | 5,180 | 5,060 | 5,090 | -1.74% | 70,700 | 1669億9619万 | -3.74% |
| 04/01 | 5,280 | 5,310 | 5,170 | 5,180 | -1.52% | 38,400 | 1699億4897万 | -2.25% |
| 03/29 | 5,240 | 5,290 | 5,220 | 5,260 | +0.19% | 42,900 | 1725億7367万 | -0.87% |
| 03/28 | 5,240 | 5,320 | 5,210 | 5,250 | -1.13% | 83,800 | 1722億4558万 | -1.11% |
| 03/27 | 5,340 | 5,360 | 5,280 | 5,310 | -0.75% | 95,300 | 1742億1410万 | -0.11% |
| 03/26 | 5,260 | 5,350 | 5,250 | 5,350 | +1.13% | 104,000 | 1755億2645万 | +0.36% |
| 03/25 | 5,290 | 5,430 | 5,260 | 5,290 | -0.75% | 80,500 | 1735億5793万 | -0.92% |
| 03/22 | 5,370 | 5,420 | 5,310 | 5,330 | -0.74% | 79,800 | 1748億7028万 | -0.21% |
| 03/21 | 5,370 | 5,410 | 5,290 | 5,370 | +0.75% | 52,300 | 1761億8262万 | +0.66% |
| 03/19 | 5,380 | 5,420 | 5,300 | 5,330 | -0.74% | 37,200 | 1748億7028万 | +0.02% |
| 03/18 | 5,450 | 5,460 | 5,360 | 5,370 | -0.56% | 32,000 | 1761億8262万 | +1.38% |
| 03/15 | 5,310 | 5,440 | 5,290 | 5,400 | +0.93% | 256,500 | 1771億6688万 | +2.56% |
| 03/14 | 5,290 | 5,370 | 5,250 | 5,350 | +0.38% | 52,000 | 1755億2645万 | +2.24% |
| 03/13 | 5,420 | 5,460 | 5,310 | 5,330 | -0.93% | 55,800 | 1748億7028万 | +2.4% |
| 03/12 | 5,300 | 5,380 | 5,210 | 5,380 | +1.32% | 53,700 | 1765億1071万 | +3.84% |
| 03/11 | 5,240 | 5,350 | 5,200 | 5,310 | -0.38% | 53,800 | 1742億1410万 | +2.99% |
| 03/08 | 5,230 | 5,370 | 5,180 | 5,330 | +1.52% | 78,300 | 1748億7028万 | +3.84% |
| 03/07 | 5,320 | 5,320 | 5,180 | 5,250 | -0.76% | 70,800 | 1722億4558万 | +2.74% |
| 03/06 | 5,110 | 5,300 | 5,110 | 5,290 | +3.52% | 82,600 | 1735億5793万 | +3.97% |
| 03/05 | 5,090 | 5,150 | 5,050 | 5,110 | +0.2% | 45,400 | 1676億5237万 | +0.87% |
| 03/04 | 5,270 | 5,270 | 5,070 | 5,100 | -4.14% | 126,900 | 1673億2428万 | +1.07% |
| 03/01 | 5,290 | 5,380 | 5,270 | 5,320 | +0.76% | 42,800 | 1745億4219万 | +5.91% |
| 02/29 | 5,290 | 5,310 | 5,230 | 5,280 | -0.75% | 43,700 | 1732億2984万 | +5.81% |
| 02/28 | 5,270 | 5,390 | 5,270 | 5,320 | +0.38% | 46,100 | 1745億4219万 | +7.26% |
| 02/27 | 5,300 | 5,310 | 5,220 | 5,300 | -1.12% | 85,700 | 1738億8601万 | +7.53% |
| 02/26 | 5,300 | 5,410 | 5,290 | 5,360 | +0.19% | 42,200 | 1758億5454万 | +9.48% |
| 02/22 | 5,390 | 5,430 | 5,240 | 5,350 | +0.19% | 85,800 | 1755億2645万 | +10.04% |
| 02/21 | 5,430 | 5,430 | 5,290 | 5,340 | -1.48% | 99,500 | 1751億9836万 | +10.58% |
| 02/20 | 5,600 | 5,630 | 5,330 | 5,420 | -4.91% | 137,300 | 1778億2306万 | +12.89% |
| 02/19 | 5,550 | 5,720 | 5,510 | 5,700 | +2.7% | 136,400 | 1870億949万 | +19.42% |
| 02/16 | 5,340 | 5,570 | 5,270 | 5,550 | +4.13% | 157,400 | 1820億8819万 | +17.31% |
| 02/15 | 5,170 | 5,340 | 4,995 | 5,330 | +2.7% | 197,100 | 1748億7028万 | +13.6% |
| 02/14 | 5,230 | 5,320 | 5,090 | 5,190 | -0.57% | 243,500 | 1702億7706万 | +11.33% |
| 02/13 | 5,220 | 5,220 | 5,200 | 5,220 | +15.61% | 134,200 | 1712億6132万 | +12.6% |
| 02/09 | （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) |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算説明会資料 |
| 02/09 | 4,510 | 4,550 | 4,475 | 4,515 | -1.42% | 68,700 | 1481億3120万 | -2.02% |
| 02/08 | 4,600 | 4,615 | 4,560 | 4,580 | -0.65% | 53,200 | 1502億6376万 | -0.65% |
| 02/07 | 4,630 | 4,635 | 4,585 | 4,610 | -0.86% | 51,800 | 1512億4802万 | -0.07% |
| 02/06 | 4,675 | 4,700 | 4,630 | 4,650 | -1.69% | 48,800 | 1525億6037万 | +0.74% |
| 02/05 | 4,735 | 4,755 | 4,700 | 4,730 | -0.11% | 55,700 | 1551億8507万 | +2.51% |
| 02/02 | 4,765 | 4,795 | 4,720 | 4,735 | -0.21% | 49,300 | 1553億4911万 | +2.71% |
| 02/01 | 4,700 | 4,780 | 4,700 | 4,745 | -0.11% | 52,000 | 1556億7720万 | +2.97% |
| 01/31 | 4,680 | 4,755 | 4,660 | 4,750 | +0.96% | 43,000 | 1558億4124万 | +3.22% |
| 01/30 | 4,760 | 4,760 | 4,690 | 4,705 | -0.53% | 49,600 | 1543億6485万 | +2.46% |
| 01/29 | 4,670 | 4,730 | 4,655 | 4,730 | +2.49% | 60,100 | 1551億8507万 | +3.14% |
| 01/26 | 4,590 | 4,635 | 4,580 | 4,615 | +1.65% | 79,800 | 1514億1207万 | +0.83% |
| 01/25 | 4,470 | 4,565 | 4,470 | 4,540 | +1.11% | 60,000 | 1489億5142万 | -0.66% |
| 01/24 | 4,525 | 4,525 | 4,465 | 4,490 | -0.99% | 50,100 | 1473億1098万 | -1.71% |
| 01/23 | 4,565 | 4,600 | 4,525 | 4,535 | +0.11% | 48,200 | 1487億8737万 | -0.72% |
| 01/22 | 4,480 | 4,540 | 4,480 | 4,530 | +1.12% | 36,400 | 1486億2333万 | -0.81% |
| 01/19 | （5%ルール）野村アセットマネジメント（4.94%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.13%） |
| 01/19 | 4,500 | 4,520 | 4,465 | 4,480 | -0.44% | 45,000 | 1469億8289万 | -1.93% |
| 01/18 | 4,545 | 4,580 | 4,500 | 4,500 | -0.99% | 48,500 | 1476億3907万 | -1.57% |
| 01/17 | 4,640 | 4,660 | 4,545 | 4,545 | -2.05% | 44,300 | 1491億1546万 | -0.55% |
| 01/16 | 4,730 | 4,750 | 4,630 | 4,640 | -1.69% | 38,300 | 1522億3228万 | +1.51% |
| 01/15 | 4,660 | 4,760 | 4,645 | 4,720 | +1.94% | 57,500 | 1548億5698万 | +3.28% |
| 01/12 | 4,600 | 4,645 | 4,580 | 4,630 | +1.2% | 59,200 | 1519億420万 | +1.49% |
| 01/11 | 4,650 | 4,650 | 4,575 | 4,575 | -0.44% | 51,300 | 1500億9972万 | +0.37% |
| 01/10 | 4,530 | 4,640 | 4,520 | 4,595 | +1.21% | 65,900 | 1507億5589万 | +0.77% |
| 01/09 | 4,550 | 4,595 | 4,520 | 4,540 | +0.78% | 57,000 | 1489億5142万 | -0.44% |
| 01/05 | 4,635 | 4,635 | 4,505 | 4,505 | -1.74% | 65,900 | 1478億311万 | -1.29% |
| 01/04 | 4,650 | 4,650 | 4,535 | 4,585 | -1.29% | 49,200 | 1504億2781万 | +0.31% |
| 2023 |
| 12/29 | 4,670 | 4,670 | 4,605 | 4,645 | -0.75% | 49,600 | 1523億9633万 | +1.49% |
| 12/28 | 4,585 | 4,680 | 4,585 | 4,680 | +1.41% | 30,500 | 1535億4463万 | +2.16% |
| 12/27 | 4,625 | 4,645 | 4,575 | 4,615 | 0% | 50,700 | 1514億1207万 | +0.7% |
| 12/26 | 4,645 | 4,650 | 4,580 | 4,615 | -1.39% | 54,400 | 1514億1207万 | +0.59% |
| 12/25 | 4,635 | 4,680 | 4,600 | 4,680 | +1.63% | 43,800 | 1535億4463万 | +1.92% |
| 12/22 | 4,535 | 4,615 | 4,520 | 4,605 | +2.22% | 45,500 | 1510億8398万 | +0.26% |
| 12/21 | 4,525 | 4,525 | 4,485 | 4,505 | -1.1% | 33,300 | 1478億311万 | -1.92% |
| 12/20 | 4,510 | 4,555 | 4,495 | 4,555 | +1.45% | 59,000 | 1494億4355万 | -0.89% |
| 12/19 | 4,485 | 4,520 | 4,465 | 4,490 | +0.9% | 83,900 | 1473億1098万 | -2.29% |
| 12/18 | 4,410 | 4,450 | 4,365 | 4,450 | -0.67% | 46,700 | 1459億9863万 | -3.24% |
| 12/15 | 4,510 | 4,535 | 4,420 | 4,480 | -0.55% | 108,700 | 1469億8289万 | -2.88% |
| 12/14 | 4,545 | 4,550 | 4,485 | 4,505 | -0.22% | 56,700 | 1478億311万 | -2.76% |
| 12/13 | 4,540 | 4,550 | 4,500 | 4,515 | -0.55% | 35,900 | 1481億3120万 | -2.9% |
| 12/12 | 4,610 | 4,610 | 4,510 | 4,540 | -0.87% | 53,100 | 1489億5142万 | -2.7% |
| 12/11 | 4,525 | 4,600 | 4,510 | 4,580 | +2.81% | 79,200 | 1502億6376万 | -2.14% |
| 12/08 | 4,570 | 4,570 | 4,445 | 4,455 | -2.41% | 73,700 | 1461億6268万 | -5.05% |
| 12/07 | 4,585 | 4,630 | 4,550 | 4,565 | -1.19% | 34,200 | 1497億7163万 | -3.04% |
| 12/06 | 4,530 | 4,640 | 4,530 | 4,620 | +1.99% | 45,000 | 1515億7611万 | -2.04% |
| 12/05 | 4,510 | 4,570 | 4,510 | 4,530 | +0.33% | 41,800 | 1486億2333万 | -3.92% |
| 12/04 | 4,600 | 4,600 | 4,505 | 4,515 | -2.27% | 57,200 | 1481億3120万 | -4.46% |
| 12/01 | 4,645 | 4,670 | 4,590 | 4,620 | +0.11% | 39,400 | 1515億7611万 | -2.41% |
| 11/30 | 4,600 | 4,625 | 4,510 | 4,615 | -0.11% | 65,700 | 1514億1207万 | -2.53% |
| 11/29 | 4,690 | 4,725 | 4,615 | 4,620 | -1.49% | 59,900 | 1515億7611万 | -2.45% |
| 11/28 | 4,720 | 4,785 | 4,690 | 4,690 | -0.74% | 81,900 | 1538億7272万 | -0.97% |
| 11/27 | 4,810 | 4,810 | 4,695 | 4,725 | -0.63% | 64,500 | 1550億2102万 | -0.19% |
