| 2024 |
| 01/15 | 1,184 | 1,202 | 1,184 | 1,202 | +1.52% | 46,400 | 274億4139万 | +1.52% |
| 01/12 | 1,189 | 1,196 | 1,182 | 1,184 | -0.34% | 49,900 | 270億3046万 | +0.17% |
| 01/11 | 1,214 | 1,215 | 1,188 | 1,188 | -2.06% | 69,800 | 271億2177万 | +0.68% |
| 01/10 | 1,226 | 1,227 | 1,206 | 1,213 | -1.06% | 40,800 | 276億9252万 | +2.88% |
| 01/09 | 1,218 | 1,231 | 1,218 | 1,226 | +0.08% | 48,400 | 279億8931万 | +4.25% |
| 01/05 | 1,230 | 1,238 | 1,220 | 1,225 | -0.16% | 60,900 | 279億6648万 | +4.43% |
| 01/04 | 1,218 | 1,231 | 1,216 | 1,227 | +0.74% | 62,500 | 280億1214万 | +4.69% |
| 2023 |
| 12/29 | 1,214 | 1,225 | 1,210 | 1,218 | +0.16% | 46,500 | 278億667万 | +4.19% |
| 12/28 | 1,223 | 1,223 | 1,208 | 1,216 | -0.57% | 45,100 | 277億6101万 | +4.2% |
| 12/27 | 1,221 | 1,235 | 1,207 | 1,223 | +0.25% | 96,200 | 279億2082万 | +4.98% |
| 12/26 | 1,182 | 1,223 | 1,182 | 1,220 | +3.48% | 177,100 | 278億5233万 | +4.9% |
| 12/25 | 1,180 | 1,187 | 1,173 | 1,179 | 0% | 45,100 | 269億1631万 | +1.64% |
| 12/22 | 1,185 | 1,200 | 1,175 | 1,179 | +0.08% | 60,500 | 269億1631万 | +1.64% |
| 12/21 | 1,176 | 1,189 | 1,172 | 1,178 | -0.17% | 40,800 | 268億9348万 | +1.82% |
| 12/20 | 1,175 | 1,190 | 1,173 | 1,180 | +0.43% | 40,900 | 269億3914万 | +2.16% |
| 12/19 | 1,173 | 1,184 | 1,170 | 1,175 | -0.51% | 39,800 | 268億2499万 | +1.82% |
| 12/18 | 1,152 | 1,185 | 1,152 | 1,181 | +1.2% | 89,600 | 269億6197万 | +2.34% |
| 12/15 | 1,143 | 1,179 | 1,143 | 1,167 | +2.1% | 86,500 | 266億4235万 | +1.13% |
| 12/14 | 1,149 | 1,149 | 1,130 | 1,143 | -0.61% | 47,700 | 260億9443万 | -0.95% |
| 12/13 | 1,151 | 1,158 | 1,148 | 1,150 | -0.61% | 34,100 | 262億5424万 | -0.35% |
| 12/12 | 1,145 | 1,157 | 1,139 | 1,157 | +1.58% | 50,600 | 264億1405万 | +0.17% |
| 12/11 | 1,137 | 1,141 | 1,126 | 1,139 | +0.62% | 26,000 | 260億312万 | -1.39% |
| 12/08 | 1,152 | 1,152 | 1,130 | 1,132 | -1.31% | 61,000 | 258億4331万 | -2.16% |
| 12/07 | 1,144 | 1,150 | 1,143 | 1,147 | -0.61% | 32,000 | 261億8575万 | -1.04% |
| 12/06 | 1,138 | 1,156 | 1,138 | 1,154 | +1.41% | 38,900 | 263億4556万 | -0.52% |
| 12/05 | 1,147 | 1,147 | 1,138 | 1,138 | -0.44% | 37,000 | 259億8029万 | -1.9% |
| 12/04 | 1,154 | 1,155 | 1,141 | 1,143 | -1.47% | 29,200 | 260億9443万 | -1.47% |
| 12/01 | 1,165 | 1,166 | 1,157 | 1,160 | +0.69% | 32,500 | 264億8254万 | 0% |
| 11/30 | 1,155 | 1,159 | 1,137 | 1,152 | +0.17% | 34,700 | 262億9990万 | -0.6% |
| 11/29 | 1,188 | 1,188 | 1,150 | 1,150 | -3.12% | 48,700 | 262億5424万 | -0.61% |
| 11/28 | 1,157 | 1,194 | 1,157 | 1,187 | +2.59% | 99,900 | 270億9895万 | +2.68% |
| 11/27 | 1,167 | 1,179 | 1,157 | 1,157 | -1.28% | 31,600 | 264億1405万 | +0.35% |
| 11/24 | 1,178 | 1,178 | 1,166 | 1,172 | +0.34% | 26,000 | 267億5650万 | +1.82% |
| 11/22 | 1,157 | 1,176 | 1,157 | 1,168 | +0.34% | 30,000 | 266億6518万 | +1.65% |
| 11/21 | 1,166 | 1,166 | 1,153 | 1,164 | +0.61% | 28,900 | 265億7386万 | +1.31% |
| 11/20 | 1,158 | 1,185 | 1,157 | 1,157 | -0.09% | 59,800 | 264億1405万 | +0.78% |
| 11/17 | 1,123 | 1,158 | 1,119 | 1,158 | +3.49% | 54,400 | 264億3688万 | +0.96% |
| 11/16 | 1,118 | 1,132 | 1,118 | 1,119 | +0.09% | 53,300 | 255億4652万 | -2.36% |
| 11/15 | 1,160 | 1,169 | 1,114 | 1,118 | -3.54% | 113,800 | 255億2369万 | -2.61% |
| 11/14 | 16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,186 | 1,186 | 1,157 | 1,159 | -1.78% | 50,400 | 264億5971万 | +0.87% |
| 11/13 | 1,180 | 1,184 | 1,172 | 1,180 | +0.43% | 18,800 | 269億3914万 | +2.79% |
| 11/10 | 1,153 | 1,175 | 1,153 | 1,175 | +1.29% | 23,200 | 268億2499万 | +2.53% |
| 11/09 | 1,155 | 1,160 | 1,141 | 1,160 | +0.26% | 28,000 | 264億8254万 | +1.58% |
| 11/08 | 1,168 | 1,170 | 1,148 | 1,157 | -1.11% | 26,200 | 264億1405万 | +1.49% |
| 11/07 | 1,166 | 1,186 | 1,165 | 1,170 | +0.26% | 34,900 | 267億1084万 | +2.72% |
| 11/06 | 1,190 | 1,192 | 1,166 | 1,167 | -1.77% | 47,000 | 266億4235万 | +2.64% |
| 11/02 | 1,182 | 1,192 | 1,178 | 1,188 | +0.59% | 90,500 | 271億2177万 | +4.58% |
| 11/01 | 1,177 | 1,186 | 1,171 | 1,181 | +1.03% | 86,200 | 269億6197万 | +3.96% |
| 10/31 | 1,141 | 1,169 | 1,130 | 1,169 | +2.36% | 51,700 | 266億8801万 | +2.81% |
| 10/30 | 1,152 | 1,153 | 1,132 | 1,142 | -1.47% | 164,100 | 260億7160万 | +0.35% |
| 10/27 | 1,140 | 1,163 | 1,138 | 1,159 | +2.48% | 69,600 | 264億5971万 | +1.58% |
| 10/26 | 1,137 | 1,153 | 1,131 | 1,131 | 0% | 64,500 | 258億2048万 | -0.96% |
| 10/25 | 1,120 | 1,138 | 1,120 | 1,131 | +1.53% | 45,700 | 258億2048万 | -1.22% |
| 10/24 | 1,106 | 1,115 | 1,098 | 1,114 | +0.36% | 51,200 | 254億3237万 | -3.05% |
| 10/23 | 1,107 | 1,118 | 1,106 | 1,110 | -0.09% | 34,000 | 253億4105万 | -3.56% |
| 10/20 | 1,136 | 1,136 | 1,110 | 1,111 | -0.98% | 43,400 | 253億6388万 | -3.64% |
| 10/19 | 1,116 | 1,136 | 1,114 | 1,122 | +0.45% | 44,900 | 256億1501万 | -2.86% |
| 10/18 | 1,164 | 1,164 | 1,114 | 1,117 | -4.04% | 62,200 | 255億86万 | -3.37% |
| 10/17 | 1,143 | 1,172 | 1,143 | 1,164 | +2.37% | 85,000 | 265億7386万 | +0.69% |
| 10/16 | 1,139 | 1,149 | 1,128 | 1,137 | +0.26% | 47,300 | 259億5746万 | -1.47% |
| 10/13 | 1,142 | 1,143 | 1,127 | 1,134 | -1.13% | 45,100 | 258億8897万 | -1.73% |
| 10/12 | 1,150 | 1,155 | 1,141 | 1,147 | -0.43% | 45,100 | 261億8575万 | -0.61% |
| 10/11 | 1,149 | 1,157 | 1,143 | 1,152 | +0.61% | 69,300 | 262億9990万 | -0.17% |
| 10/10 | 1,136 | 1,147 | 1,133 | 1,145 | +1.33% | 70,200 | 261億4009万 | -0.78% |
| 10/06 | 1,124 | 1,132 | 1,119 | 1,130 | +0.27% | 57,900 | 257億9765万 | -1.99% |
| 10/05 | 1,098 | 1,128 | 1,098 | 1,127 | +2.92% | 90,900 | 257億2916万 | -2.34% |
| 10/04 | 1,088 | 1,107 | 1,075 | 1,095 | -0.45% | 108,900 | 249億9861万 | -5.11% |
| 10/03 | 1,111 | 1,118 | 1,093 | 1,100 | -2.14% | 122,100 | 251億1275万 | -4.76% |
| 10/02 | 1,130 | 1,142 | 1,123 | 1,124 | -0.35% | 100,800 | 256億6067万 | -2.77% |
| 09/29 | 1,121 | 1,128 | 1,107 | 1,128 | -1.23% | 154,600 | 257億5199万 | -2.42% |
| 09/28 | 1,160 | 1,161 | 1,123 | 1,142 | -3.79% | 348,100 | 260億7160万 | -1.13% |
| 09/27 | 1,202 | 1,202 | 1,178 | 1,187 | -1.58% | 436,800 | 270億9895万 | +2.95% |
| 09/26 | 1,209 | 1,214 | 1,196 | 1,206 | 0% | 99,100 | 275億3271万 | +4.87% |
| 09/25 | 1,196 | 1,207 | 1,191 | 1,206 | +0.84% | 81,400 | 275億3271万 | +5.33% |
| 09/22 | 1,195 | 1,202 | 1,183 | 1,196 | +0.17% | 74,900 | 273億441万 | +4.91% |
| 09/21 | 1,214 | 1,220 | 1,194 | 1,194 | -1.65% | 96,600 | 272億5875万 | +5.29% |
| 09/20 | 1,211 | 1,222 | 1,201 | 1,214 | -0.33% | 100,600 | 277億1535万 | +7.53% |
| 09/19 | 1,180 | 1,218 | 1,180 | 1,218 | +3.75% | 194,600 | 278億667万 | +8.36% |
| 09/15 | 1,170 | 1,178 | 1,162 | 1,174 | +0.77% | 137,300 | 268億216万 | +4.82% |
| 09/14 | 1,158 | 1,165 | 1,155 | 1,165 | +1.04% | 86,700 | 265億9669万 | +4.3% |
| 09/13 | 16:00 株主優待の内容決定に関するお知らせ |
| 09/13 | 1,144 | 1,154 | 1,137 | 1,153 | +1.41% | 91,400 | 263億2273万 | +3.41% |
| 09/12 | 1,117 | 1,140 | 1,117 | 1,137 | +1.79% | 68,800 | 259億5746万 | +2.25% |
| 09/11 | 1,112 | 1,121 | 1,108 | 1,117 | -0.09% | 81,800 | 255億86万 | +0.72% |
| 09/08 | 1,130 | 1,135 | 1,117 | 1,118 | -1.06% | 172,300 | 255億2369万 | +0.99% |
| 09/07 | 1,130 | 1,144 | 1,129 | 1,130 | -0.7% | 163,400 | 257億9765万 | +2.26% |
| 09/06 | 1,144 | 1,145 | 1,127 | 1,138 | -1.13% | 199,000 | 259億8029万 | +3.27% |
| 09/05 | 1,142 | 1,151 | 1,138 | 1,151 | +0.7% | 103,000 | 262億7707万 | +4.64% |
| 09/04 | 1,143 | 1,144 | 1,132 | 1,143 | +0.18% | 114,100 | 260億9443万 | +4.19% |
| 09/01 | 1,140 | 1,142 | 1,124 | 1,141 | -0.17% | 164,100 | 260億4878万 | +4.3% |
| 08/31 | 1,137 | 1,154 | 1,137 | 1,143 | +0.7% | 154,800 | 260億9443万 | +4.67% |
| 08/30 | 1,112 | 1,135 | 1,101 | 1,135 | +1.79% | 162,000 | 259億1180万 | +4.22% |
| 08/29 | 1,122 | 1,129 | 1,113 | 1,115 | -0.27% | 58,700 | 254億5520万 | +2.58% |
| 08/28 | 1,120 | 1,124 | 1,106 | 1,118 | -0.27% | 98,300 | 255億2369万 | +3.04% |
| 08/25 | 1,116 | 1,134 | 1,111 | 1,121 | +0.54% | 93,400 | 255億9218万 | +3.6% |
| 08/24 | 1,099 | 1,118 | 1,094 | 1,115 | +1.55% | 85,500 | 254億5520万 | +3.24% |
| 08/23 | 1,095 | 1,098 | 1,092 | 1,098 | +0.18% | 34,800 | 250億6709万 | +1.95% |
| 08/22 | 1,095 | 1,098 | 1,088 | 1,096 | +0.55% | 31,100 | 250億2143万 | +2.05% |
| 08/21 | 1,075 | 1,094 | 1,075 | 1,090 | +1.77% | 38,300 | 248億8446万 | +1.77% |
| 08/18 | 1,057 | 1,073 | 1,055 | 1,071 | +1.13% | 47,300 | 244億5069万 | +0.19% |
| 08/17 | 1,070 | 1,070 | 1,055 | 1,059 | -1.12% | 42,100 | 241億7673万 | -0.75% |
| 08/14 | 16:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
