| 2024 |
| 04/24 | 2,857 | 2,891 | 2,857 | 2,891 | -0.21% | 200 | 78億1495万 | +0.66% |
| 04/22 | 2,890 | 2,897 | 2,849 | 2,897 | +1.68% | 400 | 78億3117万 | +1.08% |
| 04/19 | 2,890 | 2,890 | 2,791 | 2,849 | -1.72% | 3,000 | 77億141万 | -0.38% |
| 04/18 | 2,811 | 2,899 | 2,801 | 2,899 | +1.33% | 1,600 | 78億3657万 | +1.58% |
| 04/17 | 2,861 | 2,887 | 2,845 | 2,861 | +0.35% | 800 | 77億3385万 | +0.53% |
| 04/16 | 2,901 | 2,905 | 2,851 | 2,851 | -1.72% | 1,700 | 77億682万 | +0.42% |
| 04/15 | 2,900 | 2,901 | 2,882 | 2,901 | +0.03% | 1,800 | 78億4198万 | +2.47% |
| 04/12 | 2,889 | 2,900 | 2,881 | 2,900 | +0.83% | 2,000 | 78億3928万 | +2.69% |
| 04/11 | 2,881 | 2,892 | 2,876 | 2,876 | -0.07% | 1,300 | 77億7440万 | +2.06% |
| 04/10 | 2,846 | 2,878 | 2,846 | 2,878 | -0.14% | 700 | 77億7980万 | +2.35% |
| 04/09 | 2,881 | 2,882 | 2,881 | 2,882 | +0.7% | 200 | 77億9062万 | +2.67% |
| 04/08 | 2,868 | 2,892 | 2,862 | 2,862 | -0.21% | 1,300 | 77億3655万 | +2.07% |
| 04/05 | 2,877 | 2,877 | 2,835 | 2,868 | -0.38% | 700 | 77億5277万 | +2.36% |
| 04/04 | 2,842 | 2,879 | 2,842 | 2,879 | +1.2% | 1,000 | 77億8251万 | +2.67% |
| 04/03 | 2,855 | 2,859 | 2,822 | 2,845 | -0.35% | 800 | 76億9060万 | +1.46% |
| 04/02 | 2,843 | 2,865 | 2,843 | 2,855 | +0.42% | 900 | 77億1763万 | +1.86% |
| 04/01 | 2,820 | 2,843 | 2,820 | 2,843 | +0.71% | 800 | 76億8519万 | +1.39% |
| 03/29 | 2,800 | 2,850 | 2,800 | 2,823 | 0% | 800 | 76億3113万 | +0.93% |
| 03/28 | 2,794 | 2,844 | 2,771 | 2,823 | -1.64% | 2,600 | 76億3113万 | +1.18% |
| 03/27 | 2,927 | 2,927 | 2,870 | 2,870 | -1.07% | 1,700 | 77億5818万 | +3.13% |
| 03/26 | 2,900 | 2,938 | 2,900 | 2,901 | +0.07% | 500 | 78億4198万 | +4.58% |
| 03/25 | 2,910 | 2,916 | 2,866 | 2,899 | -0.38% | 2,500 | 78億3657万 | +4.96% |
| 03/22 | 2,890 | 2,910 | 2,890 | 2,910 | +0.69% | 700 | 78億6631万 | +5.78% |
| 03/21 | 2,851 | 2,890 | 2,851 | 2,890 | +1.76% | 1,200 | 78億1224万 | +5.44% |
| 03/19 | 2,766 | 2,840 | 2,766 | 2,840 | +3.01% | 1,700 | 76億7708万 | +3.95% |
| 03/18 | 2,734 | 2,795 | 2,734 | 2,757 | +0.92% | 1,800 | 74億5272万 | +1.21% |
| 03/15 | 2,748 | 2,795 | 2,720 | 2,732 | +0.89% | 1,000 | 73億8514万 | +0.4% |
| 03/14 | 2,708 | 2,708 | 2,708 | 2,708 | +0.04% | 200 | 73億2026万 | -0.4% |
| 03/13 | 2,681 | 2,720 | 2,681 | 2,707 | +1.39% | 600 | 73億1756万 | -0.4% |
| 03/12 | 2,670 | 2,688 | 2,655 | 2,670 | +0.38% | 1,700 | 72億1754万 | -1.69% |
| 03/11 | 2,714 | 2,735 | 2,656 | 2,660 | -2.64% | 3,800 | 71億9051万 | -2.03% |
| 03/08 | 2,750 | 2,750 | 2,732 | 2,732 | +0.07% | 1,300 | 73億8514万 | +0.66% |
| 03/07 | 2,750 | 2,768 | 2,730 | 2,730 | -0.55% | 2,400 | 73億7973万 | +0.74% |
| 03/06 | 2,751 | 2,797 | 2,745 | 2,745 | -0.36% | 1,600 | 74億2028万 | +1.48% |
| 03/05 | 2,777 | 2,777 | 2,751 | 2,755 | -1.29% | 4,400 | 74億4731万 | +2.07% |
| 03/04 | 2,831 | 2,831 | 2,751 | 2,791 | -1.31% | 2,500 | 75億4463万 | +3.64% |
| 03/01 | 2,851 | 2,861 | 2,800 | 2,828 | -2.42% | 3,100 | 76億4464万 | +5.33% |
| 02/29 | 2,900 | 2,949 | 2,850 | 2,898 | +0.66% | 2,800 | 78億3387万 | +8.38% |
| 02/28 | 2,832 | 2,879 | 2,830 | 2,879 | +1.73% | 1,200 | 77億8251万 | +8.23% |
| 02/27 | 2,885 | 2,890 | 2,788 | 2,830 | -1.74% | 9,200 | 76億5005万 | +6.91% |
| 02/26 | 2,676 | 3,000 | 2,676 | 2,880 | +8.43% | 15,000 | 77億8521万 | +9.38% |
| 02/22 | 2,650 | 2,658 | 2,645 | 2,656 | +0.26% | 2,700 | 71億7969万 | +1.41% |
| 02/21 | 2,639 | 2,649 | 2,639 | 2,649 | -0.04% | 400 | 71億6077万 | +1.34% |
| 02/20 | 2,646 | 2,656 | 2,646 | 2,650 | +0.15% | 700 | 71億6348万 | +1.57% |
| 02/19 | 2,605 | 2,646 | 2,601 | 2,646 | +1.3% | 4,000 | 71億5266万 | +1.53% |
| 02/16 | 2,625 | 2,632 | 2,612 | 2,612 | -0.15% | 2,800 | 70億6075万 | +0.5% |
| 02/15 | 2,676 | 2,676 | 2,610 | 2,616 | -2.24% | 3,500 | 70億7157万 | +0.81% |
| 02/14 | （IR情報）15:00 令和6年3月期第3四半期決算短信[日本基準](連結) |
| 02/14 | 2,595 | 2,680 | 2,594 | 2,676 | +1.17% | 5,300 | 72億3376万 | +3.4% |
| 02/13 | 2,653 | 2,654 | 2,551 | 2,645 | -0.23% | 3,300 | 71億4996万 | +2.48% |
| 02/09 | 2,689 | 2,689 | 2,651 | 2,651 | -1.41% | 2,200 | 71億6618万 | +2.99% |
| 02/08 | 2,690 | 2,690 | 2,678 | 2,689 | +0.45% | 800 | 72億6890万 | +4.79% |
| 02/07 | 2,685 | 2,695 | 2,677 | 2,677 | -0.26% | 2,300 | 72億3646万 | +4.77% |
| 02/06 | 2,657 | 2,684 | 2,657 | 2,684 | +1.05% | 2,200 | 72億5538万 | +5.46% |
| 02/05 | 2,624 | 2,661 | 2,624 | 2,656 | +0.23% | 1,900 | 71億7969万 | +4.81% |
| 02/02 | 2,616 | 2,650 | 2,616 | 2,650 | +1.3% | 600 | 71億6348万 | +5.03% |
| 02/01 | 2,648 | 2,648 | 2,606 | 2,616 | -1.28% | 24,400 | 70億7157万 | +4.06% |
| 01/31 | 2,602 | 2,672 | 2,602 | 2,650 | +1.77% | 3,600 | 71億6348万 | +5.79% |
| 01/30 | 2,629 | 2,629 | 2,604 | 2,604 | +0.93% | 1,300 | 70億3913万 | +4.37% |
| 01/29 | 2,567 | 2,606 | 2,551 | 2,580 | -0.96% | 22,400 | 69億7425万 | +3.74% |
| 01/26 | 2,630 | 2,630 | 2,582 | 2,605 | +0.19% | 2,100 | 70億4183万 | +5.13% |
| 01/25 | 2,572 | 2,600 | 2,565 | 2,600 | +1.84% | 3,000 | 70億2832万 | +5.31% |
| 01/24 | 2,547 | 2,570 | 2,545 | 2,553 | -0.16% | 4,500 | 69億126万 | +3.82% |
| 01/23 | 2,550 | 2,557 | 2,533 | 2,557 | +1.03% | 1,500 | 69億1208万 | +4.28% |
| 01/22 | 2,511 | 2,547 | 2,510 | 2,531 | +1.12% | 2,400 | 68億4179万 | +3.52% |
| 01/19 | 2,536 | 2,549 | 2,500 | 2,503 | -1.11% | 1,400 | 67億6610万 | +2.67% |
| 01/18 | 2,530 | 2,533 | 2,515 | 2,531 | +0.76% | 1,400 | 68億4179万 | +3.99% |
| 01/17 | 2,538 | 2,538 | 2,510 | 2,512 | -1.02% | 1,300 | 67億9043万 | +3.46% |
| 01/16 | 2,550 | 2,550 | 2,538 | 2,538 | -0.82% | 300 | 68億6072万 | +4.75% |
| 01/15 | 2,483 | 2,562 | 2,483 | 2,559 | +2.9% | 4,500 | 69億1748万 | +5.92% |
| 01/12 | 2,490 | 2,490 | 2,487 | 2,487 | -0.32% | 400 | 67億2285万 | +3.24% |
| 01/11 | 2,460 | 2,495 | 2,455 | 2,495 | +1.42% | 1,200 | 67億4448万 | +3.7% |
| 01/10 | 2,495 | 2,495 | 2,430 | 2,460 | -1.01% | 3,500 | 66億4987万 | +2.46% |
| 01/09 | 2,482 | 2,494 | 2,471 | 2,485 | -0.12% | 2,600 | 67億1745万 | +3.63% |
| 01/05 | 2,452 | 2,488 | 2,452 | 2,488 | +1.97% | 3,000 | 67億2556万 | +3.93% |
| 01/04 | 2,451 | 2,452 | 2,430 | 2,440 | +0.78% | 2,200 | 65億9580万 | +2.13% |
| 2023 |
| 12/29 | 2,427 | 2,448 | 2,421 | 2,421 | -0.25% | 3,000 | 65億4444万 | +1.51% |
| 12/28 | 2,399 | 2,427 | 2,389 | 2,427 | +1.34% | 2,800 | 65億6066万 | +1.85% |
| 12/27 | 2,378 | 2,397 | 2,376 | 2,395 | -0.17% | 2,600 | 64億7416万 | +0.59% |
| 12/26 | 2,405 | 2,405 | 2,378 | 2,399 | -0.25% | 1,500 | 64億8497万 | +0.76% |
| 12/25 | 2,400 | 2,425 | 2,396 | 2,405 | +0.42% | 2,600 | 65億119万 | +1.09% |
| 12/22 | 2,395 | 2,395 | 2,380 | 2,395 | -0.21% | 500 | 64億7416万 | +0.8% |
| 12/21 | 2,370 | 2,400 | 2,370 | 2,400 | 0% | 6,700 | 64億8768万 | +1.01% |
| 12/20 | 2,383 | 2,400 | 2,383 | 2,400 | +1.18% | 1,000 | 64億8768万 | +1.05% |
| 12/19 | 2,378 | 2,396 | 2,372 | 2,372 | -0.25% | 1,300 | 64億1199万 | -0.04% |
| 12/18 | 2,338 | 2,378 | 2,334 | 2,378 | +1.15% | 1,600 | 64億2820万 | +0.25% |
| 12/15 | 2,366 | 2,387 | 2,335 | 2,351 | -0.68% | 2,100 | 63億5522万 | -0.8% |
| 12/14 | 2,379 | 2,380 | 2,367 | 2,367 | -0.5% | 1,400 | 63億9847万 | -0.08% |
| 12/13 | 2,377 | 2,379 | 2,377 | 2,379 | +0.76% | 300 | 64億3091万 | +0.51% |
| 12/12 | 2,399 | 2,399 | 2,361 | 2,361 | -1.54% | 1,100 | 63億8225万 | -0.17% |
| 12/11 | 2,398 | 2,398 | 2,398 | 2,398 | +0.76% | 100 | 64億8227万 | +1.48% |
| 12/08 | 2,403 | 2,403 | 2,380 | 2,380 | -0.21% | 1,500 | 64億3361万 | +0.89% |
| 12/07 | 2,385 | 2,388 | 2,385 | 2,385 | 0% | 300 | 64億4713万 | +1.23% |
| 12/06 | 2,384 | 2,409 | 2,384 | 2,385 | +0.17% | 1,500 | 64億4713万 | +1.36% |
| 12/05 | 2,400 | 2,408 | 2,381 | 2,381 | -0.58% | 1,700 | 64億3631万 | +1.32% |
| 12/04 | 2,398 | 2,405 | 2,382 | 2,395 | +0.38% | 2,700 | 64億7416万 | +2% |
| 12/01 | 2,376 | 2,386 | 2,376 | 2,386 | 0% | 300 | 64億4983万 | +1.79% |
| 11/30 | 2,388 | 2,388 | 2,360 | 2,386 | +0.25% | 1,800 | 64億4983万 | +1.92% |
| 11/29 | 2,370 | 2,380 | 2,360 | 2,380 | +1.02% | 800 | 64億3361万 | +1.75% |
| 11/28 | 2,355 | 2,356 | 2,354 | 2,356 | +0.08% | 500 | 63億6873万 | +0.77% |
| 11/27 | 2,369 | 2,369 | 2,340 | 2,354 | -0.3% | 2,900 | 63億6333万 | +0.73% |
