| 2024 |
| 04/24 | 1,476 | 1,476 | 1,435 | 1,451 | +0.14% | 18,500 | 121億913万 | +1.61% |
| 04/23 | 1,420 | 1,450 | 1,420 | 1,449 | +3.21% | 18,300 | 120億9244万 | +1.4% |
| 04/22 | 1,388 | 1,421 | 1,388 | 1,404 | +3.39% | 23,300 | 117億1689万 | -1.82% |
| 04/19 | 1,377 | 1,377 | 1,329 | 1,358 | -1.38% | 24,800 | 113億3301万 | -5.23% |
| 04/18 | 1,341 | 1,386 | 1,341 | 1,377 | +2.68% | 10,300 | 114億9157万 | -4.18% |
| 04/17 | 1,360 | 1,374 | 1,330 | 1,341 | -1.4% | 16,600 | 111億9114万 | -6.94% |
| 04/16 | 1,393 | 1,393 | 1,355 | 1,360 | -2.51% | 17,700 | 113億4970万 | -6.01% |
| 04/15 | 1,380 | 1,419 | 1,380 | 1,395 | +0.14% | 9,600 | 116億4179万 | -3.93% |
| 04/12 | 1,385 | 1,407 | 1,376 | 1,393 | +1.68% | 11,600 | 116億2510万 | -4.33% |
| 04/11 | 1,366 | 1,383 | 1,360 | 1,370 | -0.44% | 8,700 | 114億3315万 | -6.23% |
| 04/10 | 1,390 | 1,401 | 1,373 | 1,376 | -1.15% | 19,100 | 114億8322万 | -6.14% |
| 04/10 | （空売り報告）野村證券 42,700株（0.51%）新規 |
| 04/09 | 1,415 | 1,415 | 1,387 | 1,392 | -1.07% | 12,500 | 116億1675万 | -5.63% |
| 04/08 | 1,415 | 1,430 | 1,400 | 1,407 | +1.59% | 13,500 | 117億4193万 | -5% |
| 04/05 | 1,405 | 1,405 | 1,384 | 1,385 | -2.12% | 14,600 | 115億5833万 | -6.55% |
| 04/04 | 1,444 | 1,447 | 1,415 | 1,415 | -2.01% | 14,900 | 118億869万 | -4.52% |
| 04/03 | 1,451 | 1,469 | 1,434 | 1,444 | -0.69% | 14,800 | 120億5071万 | -2.5% |
| 04/02 | 1,512 | 1,512 | 1,451 | 1,454 | -4.22% | 15,300 | 121億3416万 | -1.69% |
| 04/01 | 1,534 | 1,534 | 1,480 | 1,518 | +0.53% | 11,400 | 126億6827万 | +2.78% |
| 03/29 | 1,485 | 1,516 | 1,483 | 1,510 | +2.58% | 14,100 | 126億150万 | +2.51% |
| 03/28 | 1,482 | 1,494 | 1,468 | 1,472 | -2.13% | 14,700 | 122億8438万 | +0.14% |
| 03/27 | 1,498 | 1,529 | 1,495 | 1,504 | +0.87% | 17,200 | 125億5143万 | +2.38% |
| 03/26 | 1,480 | 1,518 | 1,467 | 1,491 | +1.02% | 36,900 | 124億4294万 | +1.64% |
| 03/25 | 1,466 | 1,495 | 1,450 | 1,476 | +0.68% | 23,200 | 123億1776万 | +0.89% |
| 03/22 | 1,498 | 1,498 | 1,435 | 1,466 | -1.35% | 35,800 | 122億3431万 | +0.55% |
| 03/21 | 1,505 | 1,505 | 1,482 | 1,486 | +0.07% | 13,700 | 124億121万 | +2.34% |
| 03/19 | 1,475 | 1,497 | 1,456 | 1,485 | +0.41% | 12,200 | 123億9287万 | +2.41% |
| 03/18 | 1,460 | 1,480 | 1,460 | 1,479 | +0.89% | 7,700 | 123億4280万 | +2.28% |
| 03/15 | 1,471 | 1,486 | 1,464 | 1,466 | +0.34% | 6,700 | 122億3431万 | +1.59% |
| 03/14 | 1,481 | 1,481 | 1,461 | 1,461 | -1.35% | 6,500 | 121億9258万 | +1.39% |
| 03/13 | 1,498 | 1,514 | 1,470 | 1,481 | -0.4% | 9,300 | 123億5949万 | +2.92% |
| 03/12 | 1,465 | 1,503 | 1,444 | 1,487 | +0.13% | 12,800 | 124億956万 | +3.48% |
| 03/11 | 1,499 | 1,510 | 1,460 | 1,485 | -1.59% | 18,500 | 123億9287万 | +3.41% |
| 03/08 | 1,484 | 1,532 | 1,479 | 1,509 | +0.94% | 23,600 | 125億9316万 | +5.38% |
| 03/07 | 1,508 | 1,535 | 1,488 | 1,495 | -0.86% | 23,600 | 124億7632万 | +4.77% |
| 03/06 | 1,560 | 1,579 | 1,503 | 1,508 | -5.75% | 37,800 | 125億8481万 | +6.05% |
| 03/05 | 1,545 | 1,628 | 1,542 | 1,600 | +3.56% | 78,900 | 133億5259万 | +12.99% |
| 03/04 | 1,453 | 1,588 | 1,444 | 1,545 | +8.35% | 101,700 | 128億9359万 | +9.96% |
| 03/01 | 1,363 | 1,444 | 1,363 | 1,426 | +3.48% | 52,300 | 119億49万 | +2.08% |
| 02/29 | 1,377 | 1,383 | 1,363 | 1,378 | -1.22% | 10,900 | 114億9991万 | -1.08% |
| 02/28 | 1,397 | 1,403 | 1,375 | 1,395 | -0.14% | 16,200 | 116億4179万 | +0.29% |
| 02/27 | 1,405 | 1,415 | 1,385 | 1,397 | -0.71% | 20,500 | 116億5848万 | +0.65% |
| 02/26 | 1,415 | 1,438 | 1,406 | 1,407 | -1.12% | 13,400 | 117億4193万 | +1.66% |
| 02/22 | 1,439 | 1,444 | 1,411 | 1,423 | -0.21% | 17,000 | 118億7546万 | +3.04% |
| 02/21 | 1,460 | 1,468 | 1,423 | 1,426 | -1.79% | 16,200 | 119億49万 | +3.63% |
| 02/20 | 1,458 | 1,473 | 1,440 | 1,452 | -0.41% | 24,400 | 121億1747万 | +5.83% |
| 02/19 | 1,390 | 1,458 | 1,385 | 1,458 | +5.96% | 32,800 | 121億6754万 | +6.58% |
| 02/16 | 1,354 | 1,410 | 1,354 | 1,376 | +1.93% | 26,700 | 114億8322万 | +0.95% |
| 02/15 | 1,335 | 1,363 | 1,321 | 1,350 | +2.04% | 29,800 | 112億6624万 | -0.88% |
| 02/14 | 1,299 | 1,365 | 1,296 | 1,323 | -7.61% | 133,900 | 110億4092万 | -2.93% |
| 02/13 | （IR情報）15:00 業績予想の修正及び配当予想の修正に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 1,410 | 1,434 | 1,397 | 1,432 | +2.07% | 56,500 | 119億5056万 | +4.99% |
| 02/09 | 1,391 | 1,404 | 1,385 | 1,403 | +0.72% | 15,000 | 117億855万 | +3.09% |
| 02/08 | 1,419 | 1,419 | 1,386 | 1,393 | -1.49% | 21,800 | 116億2510万 | +2.5% |
| 02/07 | 1,423 | 1,437 | 1,409 | 1,414 | +0.07% | 13,700 | 118億35万 | +4.12% |
| 02/06 | 1,432 | 1,432 | 1,392 | 1,413 | -1.46% | 25,200 | 117億9200万 | +4.28% |
| 02/05 | 1,467 | 1,470 | 1,431 | 1,434 | -2.25% | 24,300 | 119億6726万 | +6.07% |
| 02/02 | 1,434 | 1,488 | 1,428 | 1,467 | +5.92% | 49,700 | 122億4265万 | +8.75% |
| 02/01 | 1,385 | 1,400 | 1,380 | 1,385 | +0.07% | 17,200 | 115億5833万 | +2.97% |
| 01/31 | 1,365 | 1,390 | 1,357 | 1,384 | +2.44% | 20,200 | 115億4999万 | +2.82% |
| 01/30 | 1,370 | 1,379 | 1,351 | 1,351 | -0.66% | 48,700 | 112億7459万 | +0.45% |
| 01/29 | 1,343 | 1,360 | 1,340 | 1,360 | +1.64% | 14,300 | 113億4970万 | +0.97% |
| 01/26 | 1,340 | 1,347 | 1,336 | 1,338 | -0.22% | 7,800 | 111億6610万 | -0.74% |
| 01/25 | 1,344 | 1,349 | 1,334 | 1,341 | +0.6% | 12,200 | 111億9114万 | -0.52% |
| 01/24 | 1,323 | 1,345 | 1,323 | 1,333 | +0.76% | 13,700 | 111億2437万 | -1.19% |
| 01/23 | 1,325 | 1,335 | 1,320 | 1,323 | -0.15% | 14,200 | 110億4092万 | -1.93% |
| 01/22 | 1,300 | 1,335 | 1,300 | 1,325 | +2% | 13,400 | 110億5761万 | -1.85% |
| 01/19 | 1,321 | 1,321 | 1,287 | 1,299 | -1.37% | 26,000 | 108億4063万 | -3.85% |
| 01/18 | 1,310 | 1,321 | 1,310 | 1,317 | +0.23% | 9,100 | 109億9085万 | -2.59% |
| 01/17 | 1,335 | 1,356 | 1,314 | 1,314 | -0.83% | 28,800 | 109億6581万 | -2.67% |
| 01/16 | 1,351 | 1,351 | 1,310 | 1,325 | -1.92% | 26,800 | 110億5761万 | -1.92% |
| 01/15 | 1,330 | 1,356 | 1,330 | 1,351 | +1.73% | 15,200 | 112億7459万 | 0% |
| 01/12 | 1,358 | 1,369 | 1,322 | 1,328 | -2.06% | 31,900 | 110億8265万 | -1.63% |
| 01/11 | 1,371 | 1,371 | 1,348 | 1,356 | -1.45% | 18,200 | 113億1632万 | +0.44% |
| 01/10 | 1,355 | 1,382 | 1,354 | 1,376 | +2.3% | 20,600 | 114億8322万 | +1.93% |
| 01/09 | 1,350 | 1,367 | 1,335 | 1,345 | -0.37% | 20,600 | 112億2452万 | -0.3% |
| 01/05 | 1,353 | 1,360 | 1,343 | 1,350 | -0.07% | 8,100 | 112億6624万 | +0.07% |
| 01/04 | 1,349 | 1,355 | 1,313 | 1,351 | -0.59% | 23,700 | 112億7459万 | +0.07% |
| 2023 |
| 12/29 | 1,349 | 1,376 | 1,345 | 1,359 | +1.04% | 16,500 | 113億4135万 | +0.67% |
| 12/28 | 1,350 | 1,353 | 1,333 | 1,345 | -0.74% | 6,900 | 112億2452万 | -0.22% |
| 12/27 | 1,359 | 1,363 | 1,349 | 1,355 | -0.29% | 14,100 | 113億797万 | +0.52% |
| 12/26 | 1,368 | 1,373 | 1,355 | 1,359 | -0.51% | 8,600 | 113億4135万 | +0.89% |
| 12/25 | 1,396 | 1,396 | 1,343 | 1,366 | -1.66% | 17,800 | 113億9977万 | +1.49% |
| 12/22 | 1,370 | 1,390 | 1,370 | 1,389 | +1.17% | 6,900 | 115億9171万 | +3.43% |
| 12/21 | 1,393 | 1,406 | 1,372 | 1,373 | -1.44% | 16,500 | 114億5819万 | +2.54% |
| 12/20 | 1,393 | 1,409 | 1,377 | 1,393 | +0.29% | 16,700 | 116億2510万 | +4.27% |
| 12/19 | 1,342 | 1,389 | 1,342 | 1,389 | +2.97% | 14,200 | 115億9171万 | +4.2% |
| 12/18 | 1,358 | 1,366 | 1,335 | 1,349 | -0.66% | 15,700 | 112億5790万 | +1.28% |
| 12/15 | 1,324 | 1,365 | 1,324 | 1,358 | +2.11% | 14,700 | 113億3301万 | +1.72% |
| 12/14 | 1,345 | 1,350 | 1,312 | 1,330 | -0.97% | 10,300 | 110億9934万 | -1.34% |
| 12/13 | 1,357 | 1,378 | 1,330 | 1,343 | -0.81% | 19,500 | 112億783万 | -1.4% |
| 12/12 | 1,326 | 1,360 | 1,326 | 1,354 | +3.12% | 21,500 | 112億9963万 | -1.6% |
| 12/11 | 1,285 | 1,313 | 1,285 | 1,313 | +2.18% | 14,400 | 109億5747万 | -5.54% |
| 12/08 | 1,311 | 1,321 | 1,281 | 1,285 | -2.87% | 32,500 | 107億2380万 | -8.54% |
| 12/07 | 1,342 | 1,342 | 1,323 | 1,323 | -1.42% | 7,500 | 110億4092万 | -6.77% |
| 12/06 | 1,313 | 1,354 | 1,311 | 1,342 | +2.21% | 12,200 | 111億9948万 | -6.42% |
| 12/05 | 1,329 | 1,333 | 1,312 | 1,313 | -2.01% | 13,800 | 109億5747万 | -8.95% |
| 12/04 | 1,347 | 1,347 | 1,319 | 1,340 | -0.59% | 18,500 | 111億8279万 | -7.78% |
| 12/01 | 1,344 | 1,364 | 1,340 | 1,348 | +0.45% | 13,700 | 112億4955万 | -7.73% |
| 11/30 | 1,365 | 1,365 | 1,328 | 1,342 | -1.11% | 17,100 | 111億9948万 | -8.58% |
| 11/29 | 1,372 | 1,376 | 1,343 | 1,357 | -0.66% | 15,600 | 113億2466万 | -8.06% |
| 11/28 | 1,355 | 1,375 | 1,342 | 1,366 | +1.34% | 30,700 | 113億9977万 | -8.01% |
