| 2024 |
| 04/19 | 2,242 | 2,244 | 2,215 | 2,229 | -1.02% | 26,700 | 426億6016万 | -1.33% |
| 04/18 | 2,235 | 2,255 | 2,235 | 2,252 | +0.85% | 23,800 | 431億35万 | -0.4% |
| 04/17 | 2,257 | 2,257 | 2,221 | 2,233 | -1.19% | 36,100 | 427億3672万 | -1.19% |
| 04/16 | 2,265 | 2,282 | 2,255 | 2,260 | -0.35% | 45,600 | 432億5346万 | 0% |
| 04/15 | 2,240 | 2,268 | 2,235 | 2,268 | +1.02% | 30,000 | 434億657万 | +0.44% |
| 04/12 | 2,260 | 2,263 | 2,242 | 2,245 | -0.66% | 31,700 | 429億6638万 | -0.49% |
| 04/11 | 2,268 | 2,268 | 2,248 | 2,260 | -0.88% | 21,500 | 432億5346万 | +0.22% |
| 04/10 | 2,280 | 2,288 | 2,275 | 2,280 | 0% | 33,100 | 436億3624万 | +1.2% |
| 04/09 | 2,280 | 2,280 | 2,258 | 2,280 | 0% | 22,700 | 436億3624万 | +1.33% |
| 04/08 | 2,255 | 2,280 | 2,251 | 2,280 | +1.51% | 34,200 | 436億3624万 | +1.47% |
| 04/05 | 2,226 | 2,258 | 2,226 | 2,246 | +0.36% | 30,200 | 429億8552万 | +0.09% |
| 04/04 | 2,251 | 2,260 | 2,234 | 2,238 | -0.44% | 32,800 | 428億3241万 | -0.22% |
| 04/03 | 2,237 | 2,253 | 2,227 | 2,248 | +0.45% | 40,400 | 430億2380万 | +0.27% |
| 04/02 | 2,250 | 2,274 | 2,234 | 2,238 | -0.22% | 43,300 | 428億3241万 | -0.13% |
| 04/01 | 2,240 | 2,261 | 2,237 | 2,243 | 0% | 41,200 | 429億2811万 | +0.13% |
| 03/29 | 2,240 | 2,254 | 2,238 | 2,243 | +0.63% | 25,900 | 429億2811万 | +0.13% |
| 03/28 | 2,218 | 2,247 | 2,212 | 2,229 | -2.02% | 54,500 | 426億6016万 | -0.45% |
| 03/27 | 2,289 | 2,297 | 2,275 | 2,275 | -0.61% | 98,600 | 435億4054万 | +1.61% |
| 03/26 | 2,279 | 2,291 | 2,268 | 2,289 | +0.75% | 47,000 | 438億849万 | +2.37% |
| 03/25 | 2,275 | 2,282 | 2,263 | 2,272 | -0.04% | 61,700 | 434億8313万 | +1.75% |
| 03/22 | （IR情報）15:30 重要な子会社の役員人事に関するお知らせ |
| 03/22 | 2,272 | 2,277 | 2,263 | 2,273 | -0.18% | 47,400 | 435億227万 | +1.97% |
| 03/21 | 2,291 | 2,300 | 2,272 | 2,277 | -0.39% | 54,500 | 435億7882万 | +2.29% |
| 03/19 | 2,272 | 2,288 | 2,267 | 2,286 | +0.44% | 32,900 | 437億5107万 | +2.83% |
| 03/18 | 2,275 | 2,289 | 2,267 | 2,276 | +0.49% | 39,100 | 435億5968万 | +2.48% |
| 03/15 | 2,258 | 2,271 | 2,252 | 2,265 | +0.31% | 24,500 | 433億4916万 | +2.07% |
| 03/14 | 2,231 | 2,258 | 2,227 | 2,258 | +1.21% | 32,700 | 432億1519万 | +1.76% |
| 03/13 | 2,238 | 2,238 | 2,220 | 2,231 | -0.31% | 23,300 | 426億9844万 | +0.5% |
| 03/12 | 2,209 | 2,238 | 2,200 | 2,238 | +1.31% | 40,900 | 428億3241万 | +0.81% |
| 03/11 | 2,217 | 2,219 | 2,194 | 2,209 | -0.63% | 58,600 | 422億7739万 | -0.54% |
| 03/08 | 2,205 | 2,223 | 2,202 | 2,223 | 0% | 35,000 | 425億4533万 | +0.05% |
| 03/07 | 2,211 | 2,226 | 2,210 | 2,223 | +0.59% | 25,000 | 425億4533万 | 0% |
| 03/06 | 2,208 | 2,223 | 2,202 | 2,210 | +0.14% | 30,500 | 422億9653万 | -0.58% |
| 03/05 | 2,199 | 2,214 | 2,189 | 2,207 | +0.36% | 32,400 | 422億3911万 | -0.76% |
| 03/04 | 2,218 | 2,218 | 2,198 | 2,199 | -0.5% | 39,800 | 420億8600万 | -1.12% |
| 03/01 | 2,229 | 2,241 | 2,210 | 2,210 | -0.36% | 27,800 | 422億9653万 | -0.63% |
| 02/29 | 2,212 | 2,222 | 2,194 | 2,218 | -0.14% | 37,000 | 424億4964万 | -0.27% |
| 02/28 | 2,210 | 2,232 | 2,210 | 2,221 | +0.5% | 17,400 | 425億705万 | -0.09% |
| 02/27 | 2,214 | 2,225 | 2,206 | 2,210 | -0.18% | 18,700 | 422億9653万 | -0.54% |
| 02/26 | 2,235 | 2,245 | 2,211 | 2,214 | -0.94% | 26,700 | 423億7308万 | -0.27% |
| 02/22 | 2,236 | 2,236 | 2,220 | 2,235 | 0% | 17,300 | 427億7500万 | +0.68% |
| 02/21 | 2,235 | 2,245 | 2,225 | 2,235 | +0.36% | 17,000 | 427億7500万 | +0.81% |
| 02/20 | 2,216 | 2,236 | 2,216 | 2,227 | +1% | 24,100 | 426億2189万 | +0.59% |
| 02/19 | 2,201 | 2,210 | 2,197 | 2,205 | +0.5% | 18,500 | 422億84万 | -0.36% |
| 02/16 | 2,182 | 2,211 | 2,179 | 2,194 | +0.73% | 28,200 | 419億9031万 | -0.77% |
| 02/15 | 2,201 | 2,204 | 2,174 | 2,178 | -0.59% | 25,400 | 416億8409万 | -1.45% |
| 02/14 | 2,217 | 2,217 | 2,179 | 2,191 | -1.22% | 46,200 | 419億3289万 | -0.86% |
| 02/13 | 2,233 | 2,240 | 2,203 | 2,218 | -0.67% | 45,500 | 424億4964万 | +0.41% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,230 | 2,242 | 2,215 | 2,233 | +0.09% | 36,500 | 427億3672万 | +1.18% |
| 02/08 | 2,269 | 2,271 | 2,219 | 2,231 | -1.67% | 59,100 | 426億9844万 | +1.18% |
| 02/07 | 2,261 | 2,274 | 2,260 | 2,269 | +0.35% | 26,400 | 434億2571万 | +3.09% |
| 02/06 | 2,248 | 2,269 | 2,247 | 2,261 | +0.36% | 25,100 | 432億7260万 | +2.96% |
| 02/05 | 2,257 | 2,267 | 2,249 | 2,253 | +0.58% | 26,100 | 431億1949万 | +2.83% |
| 02/02 | 2,257 | 2,257 | 2,235 | 2,240 | -0.36% | 23,800 | 428億7069万 | +2.52% |
| 02/01 | 2,250 | 2,259 | 2,232 | 2,248 | -0.09% | 37,100 | 430億2380万 | +3.12% |
| 01/31 | 2,230 | 2,250 | 2,226 | 2,250 | +0.99% | 28,100 | 430億6208万 | +3.5% |
| 01/30 | 2,228 | 2,237 | 2,226 | 2,228 | +0.18% | 20,900 | 426億4103万 | +2.77% |
| 01/29 | 2,205 | 2,225 | 2,205 | 2,224 | +1.04% | 14,800 | 425億6447万 | +2.82% |
| 01/26 | 2,219 | 2,222 | 2,197 | 2,201 | -0.72% | 26,700 | 421億2428万 | +1.95% |
| 01/25 | 2,197 | 2,219 | 2,196 | 2,217 | +1.14% | 35,900 | 424億3050万 | +2.92% |
| 01/24 | 2,197 | 2,203 | 2,188 | 2,192 | -0.23% | 22,400 | 419億5203万 | +1.95% |
| 01/23 | 2,194 | 2,204 | 2,192 | 2,197 | +0.14% | 29,200 | 420億4773万 | +2.38% |
| 01/22 | 2,186 | 2,195 | 2,180 | 2,194 | +0.97% | 23,200 | 419億9031万 | +2.33% |
| 01/19 | 2,195 | 2,195 | 2,173 | 2,173 | -1.05% | 26,500 | 415億8840万 | +1.45% |
| 01/18 | 2,186 | 2,196 | 2,180 | 2,196 | +0.73% | 24,400 | 420億2859万 | +2.52% |
| 01/17 | 2,177 | 2,197 | 2,172 | 2,180 | +0.93% | 37,200 | 417億2237万 | +1.87% |
| 01/16 | 2,184 | 2,185 | 2,160 | 2,160 | -1.01% | 27,500 | 413億3959万 | +0.98% |
| 01/15 | 2,160 | 2,187 | 2,159 | 2,182 | +1.07% | 43,300 | 417億6064万 | +2.01% |
| 01/12 | 2,173 | 2,179 | 2,156 | 2,159 | -0.64% | 28,800 | 413億2045万 | +0.98% |
| 01/11 | 2,184 | 2,184 | 2,166 | 2,173 | +0.14% | 36,000 | 415億8840万 | +1.64% |
| 01/10 | 2,180 | 2,184 | 2,167 | 2,170 | -0.41% | 33,800 | 415億3098万 | +1.54% |
| 01/09 | 2,183 | 2,187 | 2,165 | 2,179 | +0.18% | 34,600 | 417億323万 | +1.97% |
| 01/05 | 2,179 | 2,182 | 2,167 | 2,175 | +0.28% | 23,400 | 416億2667万 | +1.83% |
| 01/04 | 2,165 | 2,169 | 2,149 | 2,169 | +1.12% | 26,900 | 415億1184万 | +1.54% |
| 2023 |
| 12/29 | 2,144 | 2,150 | 2,141 | 2,145 | +0.05% | 16,600 | 410億5251万 | +0.37% |
| 12/28 | 2,119 | 2,144 | 2,117 | 2,144 | +1.18% | 14,200 | 410億3337万 | +0.23% |
| 12/27 | 2,106 | 2,127 | 2,106 | 2,119 | +0.62% | 46,000 | 405億5491万 | -1.03% |
| 12/26 | 2,111 | 2,115 | 2,099 | 2,106 | -0.05% | 23,900 | 403億610万 | -1.73% |
| 12/25 | 2,125 | 2,128 | 2,100 | 2,107 | -0.38% | 24,200 | 403億2524万 | -1.77% |
| 12/22 | 2,100 | 2,116 | 2,098 | 2,115 | +0.81% | 25,000 | 404億7835万 | -1.58% |
| 12/21 | 2,100 | 2,105 | 2,095 | 2,098 | -0.52% | 15,200 | 401億5299万 | -2.46% |
| 12/20 | 2,124 | 2,125 | 2,106 | 2,109 | +0.05% | 31,000 | 403億6352万 | -2.09% |
| 12/19 | 2,085 | 2,108 | 2,085 | 2,108 | +0.96% | 24,900 | 403億4438万 | -2.23% |
| 12/18 | 2,094 | 2,099 | 2,073 | 2,088 | -0.67% | 27,600 | 399億6161万 | -3.33% |
| 12/15 | 2,110 | 2,113 | 2,097 | 2,102 | -0.24% | 38,700 | 402億2955万 | -3.04% |
| 12/14 | 2,147 | 2,147 | 2,097 | 2,107 | -1.45% | 42,600 | 403億2524万 | -3.08% |
| 12/13 | 2,155 | 2,159 | 2,137 | 2,138 | -0.79% | 22,600 | 409億1854万 | -1.93% |
| 12/12 | 2,158 | 2,165 | 2,152 | 2,155 | -0.28% | 14,600 | 412億4390万 | -1.42% |
| 12/11 | 2,150 | 2,161 | 2,141 | 2,161 | +0.65% | 21,100 | 413億5873万 | -1.41% |
| 12/08 | 2,159 | 2,169 | 2,138 | 2,147 | -0.79% | 50,700 | 410億9079万 | -2.32% |
| 12/07 | 2,163 | 2,173 | 2,156 | 2,164 | 0% | 24,100 | 414億1615万 | -1.81% |
| 12/06 | 2,155 | 2,170 | 2,146 | 2,164 | +0.65% | 38,400 | 414億1615万 | -2.04% |
| 12/05 | 2,155 | 2,159 | 2,146 | 2,150 | +0.09% | 22,200 | 411億4821万 | -2.76% |
| 12/04 | 2,168 | 2,170 | 2,144 | 2,148 | -0.42% | 28,700 | 411億993万 | -3.07% |
| 12/01 | 2,168 | 2,183 | 2,156 | 2,157 | -0.55% | 24,900 | 412億8218万 | -2.75% |
| 11/30 | 2,157 | 2,170 | 2,147 | 2,169 | +0.56% | 26,200 | 415億1184万 | -2.34% |
| 11/29 | 2,174 | 2,174 | 2,148 | 2,157 | -0.78% | 33,100 | 412億8218万 | -2.88% |
| 11/28 | 2,199 | 2,199 | 2,170 | 2,174 | -0.59% | 32,800 | 416億754万 | -2.2% |
| 11/27 | 2,200 | 2,204 | 2,182 | 2,187 | -0.68% | 31,000 | 418億5634万 | -1.62% |
| 11/24 | 2,198 | 2,202 | 2,184 | 2,202 | +0.87% | 34,000 | 421億4342万 | -0.94% |
| 11/22 | 2,177 | 2,187 | 2,171 | 2,183 | +0.28% | 27,900 | 417億7978万 | -1.76% |
