| 2024 |
| 10/02 | 1,317 | 1,329 | 1,306 | 1,313 | -0.3% | 63,300 | 1001億5414万 | -0.3% |
| 10/01 | 1,320 | 1,326 | 1,307 | 1,317 | -0.3% | 55,800 | 1004億5925万 | -0.08% |
| 09/30 | 1,315 | 1,328 | 1,298 | 1,321 | -1.12% | 67,900 | 1007億6437万 | +0.23% |
| 09/27 | 1,345 | 1,346 | 1,327 | 1,336 | -0.3% | 47,100 | 1019億855万 | +1.37% |
| 09/26 | 1,312 | 1,348 | 1,303 | 1,340 | +2.21% | 122,200 | 1022億1366万 | +1.75% |
| 09/25 | 1,309 | 1,316 | 1,298 | 1,311 | +0.15% | 81,900 | 1000億158万 | -0.3% |
| 09/24 | 1,309 | 1,320 | 1,301 | 1,309 | +1.24% | 37,000 | 998億4902万 | -0.3% |
| 09/20 | 1,315 | 1,322 | 1,254 | 1,293 | -1.3% | 102,000 | 986億2856万 | -1.45% |
| 09/19 | 1,324 | 1,325 | 1,308 | 1,310 | +0.61% | 40,700 | 999億2530万 | -0.15% |
| 09/18 | 1,305 | 1,310 | 1,288 | 1,302 | -0.08% | 50,300 | 993億1507万 | -0.61% |
| 09/17 | 1,300 | 1,309 | 1,284 | 1,303 | +1.24% | 37,200 | 993億9135万 | -0.38% |
| 09/13 | 1,290 | 1,300 | 1,283 | 1,287 | -0.31% | 60,100 | 981億7089万 | -1.45% |
| 09/12 | 1,284 | 1,304 | 1,284 | 1,291 | +2.54% | 39,300 | 984億7600万 | -0.92% |
| 09/11 | 1,282 | 1,282 | 1,249 | 1,259 | -2.55% | 49,000 | 960億3508万 | -3.15% |
| 09/10 | 1,300 | 1,304 | 1,291 | 1,292 | -1.15% | 27,500 | 985億5228万 | -0.54% |
| 09/09 | 1,283 | 1,313 | 1,275 | 1,307 | -0.31% | 33,100 | 996億9646万 | +1% |
| 09/06 | 1,340 | 1,345 | 1,306 | 1,311 | -1.8% | 40,300 | 1000億158万 | +1.63% |
| 09/05 | 1,329 | 1,345 | 1,319 | 1,335 | +1.14% | 64,500 | 1018億3227万 | +3.57% |
| 09/04 | 1,330 | 1,332 | 1,311 | 1,320 | -2.22% | 46,000 | 1006億8809万 | +2.4% |
| 09/03 | 1,328 | 1,350 | 1,328 | 1,350 | +1.73% | 31,100 | 1029億7645万 | +4.81% |
| 09/02 | 1,345 | 1,345 | 1,316 | 1,327 | -1.48% | 26,600 | 1012億2204万 | +3.11% |
| 08/30 | 1,345 | 1,353 | 1,335 | 1,347 | +0.15% | 28,600 | 1027億4762万 | +4.74% |
| 08/29 | 1,348 | 1,348 | 1,336 | 1,345 | -0.22% | 27,200 | 1025億9506万 | +4.67% |
| 08/28 | 1,350 | 1,351 | 1,331 | 1,348 | +0.15% | 19,500 | 1028億2390万 | +5.07% |
| 08/27 | 1,335 | 1,353 | 1,335 | 1,346 | +0.82% | 21,200 | 1026億7134万 | +4.99% |
| 08/26 | 1,337 | 1,341 | 1,328 | 1,335 | +1.52% | 37,700 | 1018億3227万 | +4.22% |
| 08/23 | 1,326 | 1,328 | 1,315 | 1,315 | -0.6% | 45,900 | 1003億669万 | +2.65% |
| 08/22 | 1,312 | 1,323 | 1,306 | 1,323 | +0.92% | 23,300 | 1009億1692万 | +3.12% |
| 08/21 | 1,277 | 1,313 | 1,277 | 1,311 | +1.63% | 35,800 | 1000億158万 | +2.1% |
| 08/20 | 1,275 | 1,295 | 1,273 | 1,290 | +1.82% | 36,300 | 983億9972万 | +0.31% |
| 08/19 | 1,283 | 1,292 | 1,259 | 1,267 | -1.78% | 45,800 | 966億4531万 | -1.71% |
| 08/16 | 1,280 | 1,292 | 1,271 | 1,290 | +0.94% | 45,600 | 983億9972万 | -0.08% |
| 08/15 | 1,278 | 1,278 | 1,261 | 1,278 | 0% | 34,500 | 974億8438万 | -1.08% |
| 08/14 | 1,257 | 1,280 | 1,252 | 1,278 | +1.91% | 35,700 | 974億8438万 | -1.24% |
| 08/13 | 1,250 | 1,258 | 1,238 | 1,254 | +1.13% | 32,200 | 956億5368万 | -3.17% |
| 08/09 | 1,250 | 1,260 | 1,220 | 1,240 | +1.64% | 90,800 | 945億8578万 | -4.47% |
| 08/08 | 1,204 | 1,239 | 1,199 | 1,220 | 0% | 68,000 | 930億6020万 | -6.37% |
| 08/07 | 1,211 | 1,248 | 1,192 | 1,220 | +0.33% | 91,500 | 930億6020万 | -6.73% |
| 08/06 | 1,220 | 1,237 | 1,193 | 1,216 | +4.02% | 134,200 | 927億5509万 | -7.39% |
| 08/05 | 1,168 | 1,197 | 1,119 | 1,169 | -3.79% | 159,300 | 891億6998万 | -11.31% |
| 08/02 | 1,259 | 1,263 | 1,215 | 1,215 | -5.15% | 85,800 | 926億7881万 | -8.37% |
| 08/01 | 1,324 | 1,324 | 1,280 | 1,281 | -4.04% | 64,000 | 977億1321万 | -3.83% |
| 07/31 | 1,302 | 1,338 | 1,301 | 1,335 | +2.3% | 46,000 | 1018億3227万 | 0% |
| 07/30 | 1,311 | 1,318 | 1,303 | 1,305 | -1.58% | 55,200 | 995億4390万 | -2.32% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（0.43%）三菱UFJモルガン・スタンレー証券（0.05%）三菱UFJ信託銀行（1.81%）三菱UFJ銀行（2.38%） |
| 07/29 | 1,313 | 1,338 | 1,313 | 1,326 | +1.92% | 38,000 | 1011億4576万 | -0.82% |
| 07/26 | 1,319 | 1,319 | 1,299 | 1,301 | -0.31% | 37,600 | 992億3879万 | -2.69% |
| 07/25 | 1,307 | 1,314 | 1,301 | 1,305 | -0.23% | 60,500 | 995億4390万 | -2.47% |
| 07/24 | 1,319 | 1,325 | 1,308 | 1,308 | -1.58% | 40,800 | 997億7274万 | -2.32% |
| 07/23 | 1,322 | 1,331 | 1,320 | 1,329 | +0.91% | 22,900 | 1013億7460万 | -0.82% |
| 07/22 | 1,333 | 1,336 | 1,313 | 1,317 | -1.2% | 39,900 | 1004億5925万 | -1.72% |
| 07/19 | 1,352 | 1,360 | 1,330 | 1,333 | -1.41% | 39,400 | 1016億7971万 | -0.52% |
| 07/18 | 1,358 | 1,374 | 1,352 | 1,352 | -0.66% | 51,700 | 1031億2901万 | +0.97% |
| 07/17 | 1,370 | 1,375 | 1,351 | 1,361 | -0.15% | 69,900 | 1038億1552万 | +1.72% |
| 07/16 | 1,374 | 1,385 | 1,352 | 1,363 | +0.44% | 98,300 | 1039億6808万 | +1.94% |
| 07/12 | （IR情報）15:00 2024年11月期第2四半期決算説明資料 |
| 07/12 | （IR情報）15:00 2024年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/12 | 1,329 | 1,358 | 1,326 | 1,357 | +2.8% | 84,400 | 1035億1041万 | +1.57% |
| 07/11 | 1,343 | 1,343 | 1,316 | 1,320 | -0.08% | 76,800 | 1006億8809万 | -1.05% |
| 07/10 | 1,317 | 1,325 | 1,308 | 1,321 | -0.3% | 66,000 | 1007億6437万 | -0.97% |
| 07/09 | 1,313 | 1,332 | 1,310 | 1,325 | +1.22% | 63,500 | 1010億6948万 | -0.67% |
| 07/08 | 1,326 | 1,335 | 1,307 | 1,309 | -1.5% | 48,600 | 998億4902万 | -1.95% |
| 07/05 | 1,350 | 1,350 | 1,325 | 1,329 | -1.48% | 35,600 | 1013億7460万 | -0.6% |
| 07/04 | 1,343 | 1,349 | 1,337 | 1,349 | +0.45% | 30,400 | 1029億17万 | +0.82% |
| 07/03 | 1,339 | 1,353 | 1,339 | 1,343 | -0.81% | 39,000 | 1024億4250万 | +0.45% |
| 07/02 | 1,352 | 1,359 | 1,344 | 1,354 | +0.45% | 58,100 | 1032億8157万 | +1.35% |
| 07/01 | 1,364 | 1,364 | 1,341 | 1,348 | -0.96% | 47,100 | 1028億2390万 | +1.05% |
| 06/28 | 1,368 | 1,372 | 1,352 | 1,361 | -0.51% | 44,600 | 1038億1552万 | +2.18% |
| 06/27 | 1,364 | 1,368 | 1,355 | 1,368 | +0.59% | 64,500 | 1043億4947万 | +2.86% |
| 06/26 | 1,366 | 1,366 | 1,350 | 1,360 | +0.89% | 82,000 | 1037億3924万 | +2.33% |
| 06/25 | 1,344 | 1,354 | 1,334 | 1,348 | +1.05% | 65,700 | 1028億2390万 | +1.58% |
| 06/24 | 1,335 | 1,346 | 1,330 | 1,334 | +1.06% | 63,900 | 1017億5599万 | +0.6% |
| 06/21 | （5%ルール）みずほ証券（0.08%）アセットマネジメントOne（1.34%）みずほ銀行（4.19%） |
| 06/21 | 1,337 | 1,346 | 1,316 | 1,320 | -1.27% | 96,900 | 1006億8809万 | -0.53% |
| 06/20 | 1,334 | 1,342 | 1,322 | 1,337 | -0.3% | 70,100 | 1019億8483万 | +0.68% |
| 06/19 | 1,338 | 1,341 | 1,330 | 1,341 | +0.98% | 39,000 | 1022億8994万 | +0.98% |
| 06/18 | 1,332 | 1,339 | 1,311 | 1,328 | +1.07% | 45,100 | 1012億9832万 | 0% |
| 06/17 | 1,304 | 1,317 | 1,290 | 1,314 | -1.43% | 68,600 | 1002億3041万 | -1.2% |
| 06/14 | 1,295 | 1,343 | 1,295 | 1,333 | +2.62% | 129,600 | 1016億7971万 | +0.08% |
| 06/13 | 1,324 | 1,326 | 1,296 | 1,299 | -2.4% | 43,600 | 990億8623万 | -2.48% |
| 06/12 | 1,329 | 1,338 | 1,327 | 1,331 | +0.38% | 40,300 | 1015億2715万 | -0.3% |
| 06/11 | 1,328 | 1,338 | 1,326 | 1,326 | -0.82% | 39,200 | 1011億4576万 | -0.75% |
| 06/10 | 1,315 | 1,342 | 1,315 | 1,337 | +1.98% | 99,900 | 1019億8483万 | 0% |
| 06/07 | 1,317 | 1,317 | 1,302 | 1,311 | -0.46% | 43,100 | 1000億158万 | -2.02% |
| 06/06 | 1,332 | 1,335 | 1,311 | 1,317 | -1.72% | 63,200 | 1004億5925万 | -1.72% |
| 06/05 | 1,341 | 1,341 | 1,329 | 1,340 | -0.45% | 57,700 | 1022億1366万 | -0.15% |
| 06/04 | 1,345 | 1,353 | 1,333 | 1,346 | -1.03% | 75,400 | 1026億7134万 | +0.3% |
| 06/03 | 1,354 | 1,366 | 1,346 | 1,360 | +0.52% | 104,000 | 1037億3924万 | +1.42% |
| 05/31 | 1,330 | 1,353 | 1,321 | 1,353 | +2.42% | 303,000 | 1032億529万 | +0.89% |
| 05/30 | 1,313 | 1,322 | 1,283 | 1,321 | +1.38% | 583,400 | 1007億6437万 | -1.42% |
| 05/29 | 1,307 | 1,321 | 1,298 | 1,303 | -0.15% | 913,700 | 993億9135万 | -2.69% |
| 05/28 | 1,315 | 1,323 | 1,299 | 1,305 | -0.61% | 372,700 | 995億4390万 | -2.54% |
| 05/27 | 1,318 | 1,320 | 1,305 | 1,313 | -0.08% | 235,300 | 1001億5414万 | -1.94% |
| 05/24 | 1,308 | 1,321 | 1,305 | 1,314 | -0.61% | 126,100 | 1002億3041万 | -1.79% |
| 05/23 | 1,316 | 1,329 | 1,304 | 1,322 | -0.15% | 127,500 | 1008億4065万 | -1.2% |
| 05/22 | 1,333 | 1,339 | 1,319 | 1,324 | -0.53% | 144,900 | 1009億9320万 | -1.19% |
| 05/21 | 1,342 | 1,349 | 1,331 | 1,331 | -0.75% | 83,900 | 1015億2715万 | -1.04% |
| 05/20 | 1,342 | 1,357 | 1,341 | 1,341 | 0% | 85,000 | 1022億8994万 | -0.67% |
| 05/17 | 1,336 | 1,350 | 1,326 | 1,341 | -0.15% | 115,000 | 1022億8994万 | -0.89% |
| 05/16 | 1,357 | 1,357 | 1,337 | 1,343 | -1.03% | 82,000 | 1024億4250万 | -0.96% |
| 05/15 | 1,367 | 1,373 | 1,355 | 1,357 | -0.59% | 65,600 | 1035億1041万 | -0.15% |
| 05/14 | 1,350 | 1,365 | 1,346 | 1,365 | +0.44% | 73,900 | 1041億2064万 | +0.22% |
| 05/13 | 1,352 | 1,360 | 1,347 | 1,359 | +0.52% | 52,000 | 1036億6296万 | -0.37% |
| 05/10 | 1,363 | 1,370 | 1,352 | 1,352 | -0.81% | 77,500 | 1031億2901万 | -1.1% |
