| 2024 |
| 04/17 | 1,183 | 1,185 | 1,154 | 1,156 | -2.03% | 72,000 | 188億1968万 | -5.56% |
| 04/16 | 1,169 | 1,192 | 1,167 | 1,180 | +0.68% | 60,200 | 192億1040万 | -3.59% |
| 04/15 | 1,180 | 1,180 | 1,153 | 1,172 | -0.93% | 86,600 | 190億8016万 | -4.09% |
| 04/12 | 1,188 | 1,196 | 1,172 | 1,183 | -0.08% | 40,100 | 192億5924万 | -3.19% |
| 04/11 | 1,139 | 1,190 | 1,134 | 1,184 | +3.59% | 83,400 | 192億7552万 | -2.95% |
| 04/10 | 1,135 | 1,174 | 1,133 | 1,143 | -0.09% | 104,100 | 186億804万 | -6.23% |
| 04/09 | 1,175 | 1,177 | 1,133 | 1,144 | -2.64% | 161,100 | 186億2432万 | -5.92% |
| 04/08 | 1,240 | 1,245 | 1,159 | 1,175 | -5.77% | 269,300 | 191億2900万 | -3.13% |
| 04/05 | 1,270 | 1,315 | 1,232 | 1,247 | -3.41% | 107,400 | 203億116万 | +3.23% |
| 04/04 | 1,274 | 1,301 | 1,255 | 1,291 | +1.89% | 97,200 | 210億1748万 | +7.32% |
| 04/03 | 1,261 | 1,280 | 1,255 | 1,267 | +0.08% | 80,600 | 206億2676万 | +5.94% |
| 04/02 | 1,309 | 1,310 | 1,265 | 1,266 | -3.8% | 67,600 | 206億1048万 | +6.48% |
| 04/01 | 1,343 | 1,355 | 1,315 | 1,316 | -2.01% | 63,500 | 214億2448万 | +11.24% |
| 03/29 | 1,302 | 1,345 | 1,302 | 1,343 | +4.76% | 117,500 | 218億6404万 | +14.4% |
| 03/28 | 1,298 | 1,316 | 1,274 | 1,282 | +0.63% | 111,800 | 208億7096万 | +10.14% |
| 03/27 | 1,277 | 1,301 | 1,265 | 1,274 | +0.31% | 105,100 | 207億4072万 | +10.11% |
| 03/26 | 1,240 | 1,274 | 1,234 | 1,270 | +1.76% | 52,200 | 206億7560万 | +10.43% |
| 03/25 | 1,221 | 1,273 | 1,221 | 1,248 | +2.8% | 83,100 | 203億1744万 | +9.09% |
| 03/22 | 1,306 | 1,310 | 1,214 | 1,214 | -7.47% | 128,000 | 197億6392万 | +6.77% |
| 03/21 | 1,284 | 1,324 | 1,252 | 1,312 | -0.15% | 162,900 | 213億5936万 | +16% |
| 03/19 | 1,200 | 1,320 | 1,181 | 1,314 | +9.05% | 581,700 | 213億9192万 | +17.22% |
| 03/18 | 1,120 | 1,241 | 1,090 | 1,205 | +7.69% | 512,300 | 196億1740万 | +8.56% |
| 03/15 | （IR情報）15:00 2024年4月期第3四半期決算説明資料 |
| 03/15 | （IR情報）15:00 2024年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/15 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 03/15 | 1,152 | 1,167 | 1,106 | 1,119 | -2.86% | 91,900 | 182億1732万 | +1.36% |
| 03/14 | 1,140 | 1,153 | 1,137 | 1,152 | +0.96% | 28,200 | 187億5456万 | +4.44% |
| 03/13 | 1,170 | 1,170 | 1,129 | 1,141 | -1.47% | 32,400 | 185億7548万 | +3.63% |
| 03/12 | 1,120 | 1,158 | 1,115 | 1,158 | +3.58% | 68,100 | 188億5224万 | +5.37% |
| 03/11 | 1,155 | 1,155 | 1,106 | 1,118 | -4.77% | 61,600 | 182億104万 | +2.01% |
| 03/08 | 1,158 | 1,175 | 1,155 | 1,174 | +1.82% | 57,300 | 191億1272万 | +7.21% |
| 03/07 | 1,142 | 1,165 | 1,121 | 1,153 | +0.52% | 49,700 | 187億7084万 | +5.59% |
| 03/06 | 1,157 | 1,173 | 1,127 | 1,147 | +7.5% | 143,900 | 186億7316万 | +5.13% |
| 03/05 | 1,052 | 1,085 | 1,046 | 1,067 | +0.28% | 30,400 | 173億7076万 | -2.11% |
| 03/04 | 1,085 | 1,094 | 1,063 | 1,064 | -0.56% | 158,900 | 173億2192万 | -2.65% |
| 03/01 | 1,098 | 1,100 | 1,041 | 1,070 | -2.55% | 77,200 | 174億1960万 | -2.28% |
| 02/29 | 1,120 | 1,120 | 1,098 | 1,098 | -1.96% | 24,500 | 178億7544万 | +0.18% |
| 02/28 | 1,085 | 1,120 | 1,085 | 1,120 | +1.82% | 38,500 | 182億3360万 | +2.19% |
| 02/27 | 1,107 | 1,112 | 1,097 | 1,100 | -0.63% | 23,400 | 179億800万 | +0.46% |
| 02/26 | 1,102 | 1,115 | 1,098 | 1,107 | +0.54% | 31,300 | 180億2196万 | +1.28% |
| 02/22 | 1,111 | 1,120 | 1,099 | 1,101 | +0.82% | 39,200 | 179億2428万 | +0.82% |
| 02/21 | 1,093 | 1,103 | 1,083 | 1,092 | -0.27% | 20,000 | 177億7776万 | +0.18% |
| 02/20 | 1,122 | 1,127 | 1,090 | 1,095 | -1.88% | 68,000 | 178億2660万 | +0.74% |
| 02/19 | 1,116 | 1,125 | 1,103 | 1,116 | +0.27% | 64,100 | 181億6848万 | +3.05% |
| 02/16 | 1,096 | 1,115 | 1,080 | 1,113 | +3.25% | 65,000 | 181億1964万 | +3.15% |
| 02/15 | 1,083 | 1,088 | 1,063 | 1,078 | +2.28% | 46,700 | 175億4984万 | +0.37% |
| 02/14 | 1,048 | 1,064 | 1,042 | 1,054 | -0.28% | 28,200 | 171億5912万 | -1.59% |
| 02/13 | 1,048 | 1,063 | 1,039 | 1,057 | +1.73% | 52,200 | 172億796万 | -1.03% |
| 02/09 | 1,058 | 1,075 | 1,037 | 1,039 | -2.44% | 63,900 | 169億1492万 | -2.53% |
| 02/08 | 1,080 | 1,080 | 1,057 | 1,065 | -2.56% | 57,200 | 173億3820万 | +0.09% |
| 02/07 | 1,089 | 1,096 | 1,061 | 1,093 | -0.36% | 38,500 | 177億9404万 | +2.92% |
| 02/06 | 1,091 | 1,097 | 1,076 | 1,097 | +0.55% | 25,400 | 178億5916万 | +3.69% |
| 02/05 | 1,100 | 1,104 | 1,076 | 1,091 | -0.73% | 37,800 | 177億6148万 | +3.61% |
| 02/02 | 1,090 | 1,100 | 1,080 | 1,099 | +0.37% | 38,000 | 178億9172万 | +4.87% |
| 02/01 | 1,075 | 1,101 | 1,072 | 1,095 | +0.46% | 61,500 | 178億2660万 | +5.09% |
| 01/31 | 1,112 | 1,112 | 1,074 | 1,090 | -3.2% | 43,400 | 177億4520万 | +5.31% |
| 01/30 | 1,122 | 1,145 | 1,122 | 1,126 | +0.09% | 158,900 | 183億3128万 | +9.53% |
| 01/29 | 1,129 | 1,139 | 1,110 | 1,125 | -0.35% | 38,000 | 183億1500万 | +10.51% |
| 01/26 | 1,132 | 1,168 | 1,125 | 1,129 | -0.18% | 74,100 | 183億8012万 | +11.89% |
| 01/25 | 1,116 | 1,132 | 1,106 | 1,131 | +3.01% | 75,000 | 184億1268万 | +13.33% |
| 01/24 | 1,093 | 1,106 | 1,086 | 1,098 | +0.46% | 49,800 | 178億7544万 | +11.02% |
| 01/23 | 1,089 | 1,094 | 1,079 | 1,093 | +0.28% | 53,300 | 177億9404万 | +11.19% |
| 01/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.11%） |
| 01/22 | 1,070 | 1,097 | 1,070 | 1,090 | +3.22% | 82,800 | 177億4520万 | +11.34% |
| 01/19 | 1,060 | 1,065 | 1,039 | 1,056 | -0.85% | 58,700 | 171億9168万 | +8.42% |
| 01/18 | 1,057 | 1,074 | 1,053 | 1,065 | +0.66% | 66,500 | 173億3820万 | +9.57% |
| 01/17 | 1,035 | 1,067 | 1,035 | 1,058 | +3.42% | 90,300 | 172億2424万 | +9.3% |
| 01/16 | 1,008 | 1,032 | 1,007 | 1,023 | +2.3% | 83,700 | 166億5444万 | +5.9% |
| 01/15 | 1,010 | 1,022 | 991 | 1,000 | -0.4% | 41,200 | 162億8000万 | +3.63% |
| 01/12 | 1,007 | 1,013 | 999 | 1,004 | +0.4% | 79,000 | 163億4512万 | +4.04% |
| 01/11 | 995 | 1,004 | 989 | 1,000 | +0.7% | 45,800 | 162億8000万 | +3.63% |
| 01/10 | 995 | 1,018 | 991 | 993 | +0.1% | 53,800 | 161億6604万 | +2.9% |
| 01/09 | 992 | 1,005 | 988 | 992 | +0.2% | 69,900 | 161億4976万 | +2.69% |
| 01/05 | 1,003 | 1,009 | 987 | 990 | -1.79% | 30,100 | 161億1720万 | +2.27% |
| 01/04 | 994 | 1,008 | 989 | 1,008 | +1.2% | 49,200 | 164億1024万 | +3.92% |
| 2023 |
| 12/29 | 1,000 | 1,005 | 988 | 996 | +0.2% | 61,500 | 162億1488万 | +2.57% |
| 12/28 | 979 | 1,001 | 973 | 994 | +1.12% | 56,000 | 161億8232万 | +2.16% |
| 12/27 | 950 | 985 | 950 | 983 | +2.93% | 66,800 | 160億324万 | +0.82% |
| 12/26 | 973 | 985 | 948 | 955 | -0.31% | 62,500 | 155億4740万 | -2.15% |
| 12/25 | 937 | 968 | 936 | 958 | +3.46% | 94,700 | 155億9624万 | -2.15% |
| 12/22 | 929 | 937 | 918 | 926 | +3% | 72,800 | 150億7528万 | -5.61% |
| 12/21 | 879 | 899 | 877 | 899 | +0.56% | 68,100 | 146億3572万 | -8.64% |
| 12/20 | 878 | 896 | 871 | 894 | +1.48% | 97,000 | 145億5432万 | -9.51% |
| 12/19 | 863 | 884 | 855 | 881 | +1.26% | 95,800 | 143億4268万 | -11.1% |
| 12/18 | 898 | 898 | 852 | 870 | -3.55% | 135,700 | 141億6360万 | -12.56% |
| 12/15 | 925 | 925 | 888 | 902 | -5.55% | 155,200 | 146億8456万 | -9.8% |
| 12/14 | （IR情報）15:00 2024年4月期第2四半期決算説明資料 |
| 12/14 | （IR情報）15:00 2024年4月期第2四半期決算短信〔日本基準〕(連結) |
| 12/14 | 970 | 980 | 949 | 955 | -1.85% | 44,800 | 155億4740万 | -4.79% |
| 12/13 | 982 | 987 | 966 | 973 | -0.61% | 40,000 | 158億4044万 | -3.09% |
| 12/12 | 1,005 | 1,010 | 973 | 979 | -2.1% | 29,600 | 159億3812万 | -2.49% |
| 12/11 | 978 | 1,008 | 977 | 1,000 | +3.31% | 40,200 | 162億8000万 | -0.3% |
| 12/08 | 987 | 996 | 962 | 968 | -2.91% | 29,700 | 157億5904万 | -3.3% |
| 12/07 | 986 | 1,004 | 986 | 997 | -0.4% | 26,800 | 162億3116万 | -0.2% |
| 12/06 | 1,004 | 1,012 | 994 | 1,001 | 0% | 43,200 | 162億9628万 | +0.4% |
| 12/05 | 1,018 | 1,018 | 1,001 | 1,001 | -1.67% | 20,100 | 162億9628万 | +0.81% |
| 12/04 | 982 | 1,030 | 982 | 1,018 | +2.72% | 37,700 | 165億7304万 | +2.72% |
| 12/01 | 1,009 | 1,009 | 983 | 991 | -2.27% | 44,900 | 161億3348万 | +0.41% |
| 11/30 | 1,030 | 1,030 | 1,002 | 1,014 | -2.03% | 58,500 | 165億792万 | +2.94% |
| 11/29 | 1,050 | 1,055 | 1,033 | 1,035 | -1.24% | 17,400 | 168億4980万 | +5.4% |
| 11/28 | 1,045 | 1,061 | 1,045 | 1,048 | +0.19% | 20,000 | 170億6144万 | +7.27% |
| 11/27 | 1,050 | 1,058 | 1,037 | 1,046 | 0% | 27,800 | 170億2888万 | +7.72% |
| 11/24 | 1,040 | 1,050 | 1,034 | 1,046 | +1.55% | 42,000 | 170億2888万 | +8.39% |
| 11/22 | 1,006 | 1,040 | 1,000 | 1,030 | +1.48% | 39,500 | 167億6840万 | +7.4% |
| 11/21 | 1,018 | 1,027 | 1,015 | 1,015 | -0.29% | 48,500 | 165億2420万 | +6.62% |
| 11/20 | 1,020 | 1,030 | 1,016 | 1,018 | +0.49% | 55,300 | 165億7304万 | +7.61% |
