| 2024 |
| 03/15 | 1,288 | 1,297 | 1,276 | 1,285 | -1.15% | 229,200 | 488億6609万 | -4.39% |
| 03/14 | 1,300 | 1,316 | 1,288 | 1,300 | -0.23% | 240,500 | 494億3651万 | -3.56% |
| 03/13 | 1,327 | 1,341 | 1,292 | 1,303 | -1.59% | 235,800 | 495億5060万 | -3.55% |
| 03/12 | 1,298 | 1,330 | 1,292 | 1,324 | +1.77% | 202,800 | 503億4919万 | -2.29% |
| 03/11 | 1,306 | 1,327 | 1,289 | 1,301 | -0.46% | 280,400 | 494億7454万 | -4.13% |
| 03/08 | 1,269 | 1,313 | 1,266 | 1,307 | +1.48% | 393,600 | 497億271万 | -3.9% |
| 03/07 | 1,338 | 1,365 | 1,284 | 1,288 | -3.81% | 319,100 | 489億8018万 | -5.57% |
| 03/06 | 1,340 | 1,370 | 1,328 | 1,339 | +0.75% | 303,100 | 509億1961万 | -2.12% |
| 03/05 | 1,314 | 1,339 | 1,295 | 1,329 | +1.14% | 277,300 | 505億3933万 | -2.92% |
| 03/04 | 1,353 | 1,354 | 1,314 | 1,314 | -2.67% | 325,500 | 499億6891万 | -4.23% |
| 03/01 | 1,381 | 1,395 | 1,332 | 1,350 | -2.24% | 495,800 | 513億3792万 | -1.82% |
| 02/29 | 1,423 | 1,432 | 1,369 | 1,381 | -3.56% | 460,800 | 525億1679万 | +0.29% |
| 02/28 | 1,421 | 1,474 | 1,406 | 1,432 | +1.2% | 322,400 | 544億5622万 | +3.99% |
| 02/27 | 1,425 | 1,425 | 1,386 | 1,415 | -0.7% | 285,600 | 538億975万 | +2.83% |
| 02/26 | 1,398 | 1,448 | 1,365 | 1,425 | +1.64% | 431,200 | 541億9003万 | +3.79% |
| 02/22 | 1,456 | 1,475 | 1,396 | 1,402 | -0.92% | 423,800 | 533億1538万 | +2.41% |
| 02/21 | 1,395 | 1,433 | 1,385 | 1,415 | +2.61% | 429,300 | 538億975万 | +3.59% |
| 02/20 | 1,430 | 1,431 | 1,346 | 1,379 | -3.77% | 630,100 | 524億4073万 | +1.17% |
| 02/19 | 1,335 | 1,441 | 1,331 | 1,433 | +7.74% | 601,900 | 544億9425万 | +4.98% |
| 02/16 | 1,322 | 1,331 | 1,290 | 1,330 | +1.68% | 388,700 | 505億7736万 | -2.56% |
| 02/15 | 1,235 | 1,310 | 1,216 | 1,308 | +4.81% | 457,100 | 497億4074万 | -4.39% |
| 02/14 | 1,200 | 1,248 | 1,165 | 1,248 | -4% | 885,500 | 474億5905万 | -9.1% |
| 02/13 | 19:00 2024年3月期第3四半期決算説明資料 |
| 02/13 | 15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 15:00 (開示事項の経過)特別利益の計上額確定に関するお知らせ |
| 02/13 | 15:00 業績予想の修正に関するお知らせ |
| 02/13 | 1,368 | 1,375 | 1,290 | 1,300 | -4.2% | 695,700 | 494億3651万 | -5.87% |
| 02/09 | 1,347 | 1,380 | 1,347 | 1,357 | +1.34% | 290,300 | 516億412万 | -1.95% |
| 02/08 | 1,361 | 1,364 | 1,314 | 1,339 | -2.55% | 331,800 | 509億1961万 | -3.25% |
| 02/07 | 1,391 | 1,396 | 1,365 | 1,374 | +0.15% | 168,300 | 522億5059万 | -0.79% |
| 02/06 | 1,390 | 1,390 | 1,352 | 1,372 | -2.14% | 290,500 | 521億7454万 | -0.94% |
| 02/05 | 1,387 | 1,412 | 1,380 | 1,402 | +1.59% | 208,200 | 533億1538万 | +1.37% |
| 02/02 | 1,380 | 1,400 | 1,375 | 1,380 | 0% | 149,700 | 524億7876万 | +0.07% |
| 02/01 | 1,390 | 1,403 | 1,379 | 1,380 | -1.85% | 247,300 | 524億7876万 | +0.36% |
| 01/31 | 1,388 | 1,406 | 1,375 | 1,406 | +1.66% | 181,200 | 534億6749万 | +2.48% |
| 01/30 | 1,399 | 1,399 | 1,362 | 1,383 | +0.14% | 177,700 | 525億9285万 | +1.02% |
| 01/29 | 1,383 | 1,396 | 1,367 | 1,381 | -0.14% | 154,000 | 525億1679万 | +1.02% |
| 01/26 | 1,378 | 1,409 | 1,371 | 1,383 | -0.36% | 185,300 | 525億9285万 | +1.24% |
| 01/25 | 1,408 | 1,410 | 1,368 | 1,388 | -1.14% | 198,300 | 527億8299万 | +1.68% |
| 01/24 | 1,394 | 1,412 | 1,380 | 1,404 | +0.65% | 207,200 | 533億9144万 | +3.01% |
| 01/23 | 1,390 | 1,405 | 1,384 | 1,395 | +0.43% | 237,100 | 530億4918万 | +2.65% |
| 01/22 | 1,359 | 1,397 | 1,340 | 1,389 | +2.13% | 251,900 | 528億2101万 | +2.58% |
| 01/19 | 1,327 | 1,362 | 1,327 | 1,360 | +3.11% | 255,300 | 517億1820万 | +0.67% |
| 01/18 | 1,350 | 1,350 | 1,313 | 1,319 | -0.23% | 237,600 | 501億5905万 | -2.44% |
| 01/17 | 1,332 | 1,348 | 1,312 | 1,322 | -2.44% | 458,400 | 502億7313万 | -2.29% |
| 01/16 | 1,422 | 1,428 | 1,347 | 1,355 | -3.56% | 419,700 | 515億2806万 | -0.07% |
| 01/15 | 1,433 | 1,433 | 1,396 | 1,405 | -2.02% | 193,200 | 534億2946万 | +3.46% |
| 01/12 | 1,427 | 1,438 | 1,403 | 1,434 | +0.42% | 195,200 | 545億3228万 | +5.6% |
| 01/11 | 1,447 | 1,447 | 1,408 | 1,428 | -0.28% | 207,000 | 543億411万 | +5.31% |
| 01/10 | 1,428 | 1,447 | 1,412 | 1,432 | 0% | 250,900 | 544億5622万 | +5.76% |
| 01/09 | 1,376 | 1,432 | 1,376 | 1,432 | +4.53% | 452,300 | 544億5622万 | +5.92% |
| 01/05 | 15:00 (開示事項の経過)第三者割当増資の引受による株式の取得及び連結子会社の異動に関するお知らせ |
| 01/05 | 1,357 | 1,371 | 1,344 | 1,370 | +0.59% | 306,200 | 520億9848万 | +1.41% |
| 01/04 | 1,360 | 1,369 | 1,335 | 1,362 | 0% | 179,000 | 517億9426万 | +0.67% |
| 2023 |
| 12/29 | 1,370 | 1,388 | 1,356 | 1,362 | -0.58% | 245,000 | 517億9426万 | +0.52% |
| 12/28 | 1,338 | 1,371 | 1,319 | 1,370 | +1.93% | 270,100 | 520億9848万 | +0.96% |
| 12/27 | 1,294 | 1,345 | 1,285 | 1,344 | +4.59% | 335,500 | 511億975万 | -1.03% |
| 12/26 | 11:30 (開示事項の経過)シダックス株式会社の持分法適用関連会社からの除外及び子会社化の予定並びに特別利益の計上に関するお知らせ |
| 12/26 | 1,287 | 1,308 | 1,280 | 1,285 | +0.39% | 222,800 | 488億6609万 | -5.65% |
| 12/25 | 1,294 | 1,305 | 1,280 | 1,280 | -1.61% | 224,600 | 486億7595万 | -6.16% |
| 12/22 | 1,325 | 1,334 | 1,291 | 1,301 | -2.25% | 242,900 | 494億7454万 | -4.69% |
| 12/21 | 1,324 | 1,343 | 1,322 | 1,331 | -0.75% | 199,800 | 506億1539万 | -2.49% |
| 12/20 | 1,363 | 1,374 | 1,341 | 1,341 | -1.69% | 263,000 | 509億9567万 | -1.97% |
| 12/19 | 1,332 | 1,364 | 1,316 | 1,364 | +0.66% | 218,100 | 518億7031万 | -0.29% |
| 12/18 | 1,350 | 1,357 | 1,325 | 1,355 | +0.89% | 246,500 | 515億2806万 | -1.02% |
| 12/15 | 1,300 | 1,343 | 1,288 | 1,343 | +4.19% | 372,500 | 510億7172万 | -1.68% |
| 12/14 | 1,298 | 1,328 | 1,276 | 1,289 | +1.26% | 342,800 | 490億1821万 | -5.36% |
| 12/13 | 1,305 | 1,310 | 1,257 | 1,273 | -3.41% | 528,500 | 484億976万 | -6.47% |
| 12/12 | 1,365 | 1,370 | 1,318 | 1,318 | -4.08% | 441,200 | 501億2102万 | -3.09% |
| 12/11 | 1,371 | 1,384 | 1,360 | 1,374 | +1.25% | 265,700 | 522億5059万 | +1.1% |
| 12/08 | 1,361 | 1,381 | 1,335 | 1,357 | -2.93% | 574,200 | 516億412万 | +0.3% |
| 12/07 | 1,400 | 1,413 | 1,391 | 1,398 | -0.71% | 339,900 | 531億6327万 | +3.94% |
| 12/06 | 1,390 | 1,408 | 1,370 | 1,408 | +0.93% | 393,600 | 535億4355万 | +5.47% |
| 12/05 | 18:00 リースによる固定資産の賃借に関するお知らせ |
| 12/05 | 1,384 | 1,404 | 1,380 | 1,395 | +0.58% | 259,700 | 530億4918万 | +5.36% |
| 12/04 | 1,375 | 1,400 | 1,373 | 1,387 | +1.24% | 309,500 | 527億4496万 | +5.48% |
| 12/01 | 1,383 | 1,396 | 1,356 | 1,370 | -1.65% | 509,800 | 520億9848万 | +4.9% |
| 11/30 | 1,426 | 1,426 | 1,392 | 1,393 | -1.62% | 377,000 | 529億7313万 | +7.15% |
| 11/29 | 1,416 | 1,446 | 1,414 | 1,416 | +0.35% | 363,700 | 538億4777万 | +9.68% |
| 11/28 | 1,406 | 1,424 | 1,399 | 1,411 | +0.07% | 384,300 | 536億5763万 | +10.32% |
| 11/27 | 1,410 | 1,419 | 1,394 | 1,410 | 0% | 393,500 | 536億1960万 | +11.11% |
| 11/24 | 1,411 | 1,421 | 1,392 | 1,410 | +0.14% | 411,200 | 536億1960万 | +11.9% |
| 11/22 | 1,392 | 1,431 | 1,373 | 1,408 | -0.98% | 530,200 | 535億4355万 | +12.64% |
| 11/21 | 1,373 | 1,424 | 1,355 | 1,422 | +4.79% | 672,500 | 540億7594万 | +14.77% |
| 11/20 | 1,302 | 1,371 | 1,285 | 1,357 | +4.3% | 700,600 | 516億412万 | +10.59% |
| 11/17 | 1,282 | 1,302 | 1,253 | 1,301 | +0.08% | 602,200 | 494億7454万 | +6.55% |
| 11/16 | 1,395 | 1,395 | 1,297 | 1,300 | -6.47% | 875,100 | 494億3651万 | +6.56% |
| 11/15 | 1,429 | 1,451 | 1,377 | 1,390 | +1.98% | 1,033,100 | 528億5904万 | +14.03% |
| 11/14 | 1,373 | 1,399 | 1,344 | 1,363 | -1.59% | 898,100 | 518億3228万 | +12% |
| 11/13 | 1,351 | 1,420 | 1,291 | 1,385 | +9.14% | 2,186,200 | 526億6890万 | +13.9% |
| 11/10 | 20:10 (訂正)持分法適用関連会社シダックス株式会社(証券コード:4837)株式に対する公開買付けに係る応募契約締結及び連結子会社化等に関するお知らせ |
| 11/10 | 15:15 2024年3月期第2四半期決算説明資料 |
| 11/10 | 15:15 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 15:10 持分法適用関連会社シダックス株式会社(証券コード4837)株式に対する公開買付けに係る応募契約締結及び第三者割当増資の引受に伴う連結子会社化に関するお知らせ |
| 11/10 | 1,247 | 1,293 | 1,241 | 1,269 | +1.04% | 931,200 | 482億5764万 | +4.27% |
| 11/09 | 1,254 | 1,271 | 1,238 | 1,256 | -0.79% | 539,800 | 477億6328万 | +2.53% |
| 11/08 | 1,264 | 1,290 | 1,244 | 1,266 | +1.44% | 843,400 | 481億4356万 | +2.59% |
| 11/07 | 1,245 | 1,266 | 1,233 | 1,248 | -1.89% | 500,500 | 474億5905万 | +0.32% |
| 11/06 | 1,254 | 1,279 | 1,237 | 1,272 | +3.41% | 605,800 | 483億7173万 | +1.03% |
| 11/02 | 1,171 | 1,237 | 1,171 | 1,230 | +5.58% | 573,700 | 467億7455万 | -3.38% |
| 11/01 | 1,168 | 1,178 | 1,157 | 1,165 | +2.19% | 324,800 | 443億272万 | -9.69% |
| 10/31 | 1,132 | 1,145 | 1,105 | 1,140 | +0.18% | 573,400 | 433億5202万 | -12.98% |
| 10/30 | 1,164 | 1,171 | 1,132 | 1,138 | -2.74% | 376,200 | 432億7596万 | -14.56% |
| 10/27 | 1,181 | 1,187 | 1,147 | 1,170 | +0.09% | 426,900 | 444億9286万 | -13.46% |
| 10/26 | 1,175 | 1,197 | 1,165 | 1,169 | -2.99% | 628,400 | 444億5483万 | -14.73% |
| 10/25 | 1,192 | 1,234 | 1,180 | 1,205 | +1.69% | 877,700 | 458億2385万 | -13.37% |
| 10/24 | 1,118 | 1,190 | 1,093 | 1,185 | +6.28% | 870,400 | 450億6328万 | -15.9% |
| 10/23 | 1,151 | 1,170 | 1,109 | 1,115 | -2.45% | 989,000 | 424億132万 | -21.92% |
| 10/20 | 1,186 | 1,186 | 1,142 | 1,143 | -4.67% | 1,003,300 | 434億6610万 | -21.23% |
| 10/19 | 1,150 | 1,209 | 1,145 | 1,199 | +3.18% | 1,293,100 | 455億9568万 | -18.55% |
| 10/18 | 1,130 | 1,176 | 1,121 | 1,162 | +4.22% | 1,217,700 | 441億8864万 | -22.07% |
