| 2024 |
| 04/24 | 604 | 604 | 596 | 598 | -0.5% | 89,700 | 641億6634万 | -3.08% |
| 04/23 | 601 | 605 | 599 | 601 | +0.17% | 32,200 | 644億8825万 | -2.91% |
| 04/22 | 599 | 606 | 595 | 600 | +1.69% | 85,900 | 643億8094万 | -3.23% |
| 04/19 | 598 | 599 | 586 | 590 | -1.5% | 80,300 | 633億793万 | -4.99% |
| 04/18 | 596 | 602 | 596 | 599 | +0.84% | 34,700 | 642億7364万 | -3.85% |
| 04/17 | 600 | 608 | 594 | 594 | -1.66% | 75,800 | 637億3714万 | -4.81% |
| 04/16 | 611 | 615 | 600 | 604 | -1.79% | 75,800 | 648億1015万 | -3.36% |
| 04/15 | 610 | 618 | 608 | 615 | +0.65% | 62,100 | 659億9047万 | -1.76% |
| 04/12 | 614 | 617 | 610 | 611 | -0.97% | 62,600 | 655億6126万 | -2.4% |
| 04/11 | 612 | 617 | 608 | 617 | -1.44% | 280,000 | 662億507万 | -1.59% |
| 04/10 | 624 | 634 | 624 | 626 | +0.32% | 68,400 | 671億7079万 | -0.16% |
| 04/09 | 627 | 628 | 621 | 624 | +0.16% | 50,000 | 669億5618万 | -0.32% |
| 04/08 | 619 | 625 | 615 | 623 | +1.14% | 76,900 | 668億4888万 | -0.32% |
| 04/05 | 613 | 618 | 607 | 616 | -0.48% | 80,400 | 660億9777万 | -1.44% |
| 04/04 | 617 | 622 | 614 | 619 | -0.16% | 94,200 | 664億1967万 | -0.8% |
| 04/03 | 606 | 623 | 606 | 620 | +0.98% | 87,600 | 665億2698万 | -0.64% |
| 04/02 | 618 | 620 | 612 | 614 | -1.13% | 66,000 | 658億8317万 | -1.44% |
| 04/01 | 630 | 630 | 619 | 621 | -1.43% | 70,100 | 666億3428万 | -0.32% |
| 03/29 | 618 | 630 | 617 | 630 | +2.61% | 73,700 | 675億9999万 | +1.29% |
| 03/28 | 623 | 624 | 608 | 614 | -3.91% | 620,200 | 658億8317万 | -1.13% |
| 03/27 | 647 | 647 | 638 | 639 | +0.31% | 876,700 | 685億6571万 | +3.06% |
| 03/26 | 641 | 643 | 635 | 637 | -0.47% | 304,100 | 683億5110万 | +2.91% |
| 03/25 | 637 | 640 | 632 | 640 | -0.16% | 283,100 | 686億7301万 | +3.73% |
| 03/22 | 637 | 643 | 633 | 641 | +0.63% | 110,400 | 687億8031万 | +4.23% |
| 03/21 | 640 | 641 | 635 | 637 | -0.16% | 268,300 | 683億5110万 | +3.92% |
| 03/19 | 631 | 638 | 629 | 638 | +1.59% | 66,000 | 684億5840万 | +4.42% |
| 03/18 | 632 | 638 | 625 | 628 | -1.1% | 237,900 | 673億8539万 | +3.12% |
| 03/15 | 626 | 636 | 626 | 635 | +0.95% | 87,500 | 681億3650万 | +4.61% |
| 03/14 | 627 | 630 | 623 | 629 | +0.64% | 56,900 | 674億9269万 | +3.8% |
| 03/13 | 625 | 630 | 620 | 625 | +0.81% | 73,000 | 670億6348万 | +3.14% |
| 03/12 | 625 | 625 | 611 | 620 | -0.8% | 114,100 | 665億2698万 | +2.48% |
| 03/11 | 632 | 632 | 620 | 625 | -1.26% | 92,800 | 670億6348万 | +3.31% |
| 03/08 | 626 | 635 | 624 | 633 | +1.28% | 142,500 | 679億2190万 | +4.63% |
| 03/07 | 619 | 625 | 618 | 625 | +1.96% | 148,600 | 670億6348万 | +3.31% |
| 03/06 | 605 | 615 | 603 | 613 | +1.83% | 114,500 | 657億7587万 | +1.32% |
| 03/05 | 603 | 607 | 596 | 602 | -0.33% | 97,400 | 645億9555万 | -0.66% |
| 03/04 | 612 | 612 | 603 | 604 | -1.31% | 132,400 | 648億1015万 | -0.49% |
| 03/01 | 603 | 612 | 596 | 612 | +1.49% | 160,500 | 656億6856万 | +0.66% |
| 02/29 | 607 | 609 | 599 | 603 | -0.5% | 258,700 | 647億285万 | -0.99% |
| 02/28 | 610 | 612 | 604 | 606 | -0.49% | 253,800 | 650億2475万 | -0.66% |
| 02/27 | 608 | 610 | 603 | 609 | +1.67% | 221,500 | 653億4666万 | -0.49% |
| 02/26 | 610 | 610 | 598 | 599 | -0.99% | 208,300 | 642億7364万 | -2.28% |
| 02/22 | 600 | 605 | 598 | 605 | +0.5% | 130,900 | 649億1745万 | -1.47% |
| 02/21 | 608 | 608 | 597 | 602 | -0.33% | 303,200 | 645億9555万 | -2.11% |
| 02/20 | 604 | 608 | 602 | 604 | +0.17% | 100,300 | 648億1015万 | -1.79% |
| 02/19 | 592 | 603 | 592 | 603 | +1.86% | 99,000 | 647億285万 | -2.11% |
| 02/16 | 587 | 595 | 584 | 592 | +1.2% | 146,100 | 635億2253万 | -3.9% |
| 02/15 | 590 | 590 | 581 | 585 | -0.51% | 189,100 | 627億7142万 | -5.19% |
| 02/14 | 585 | 590 | 581 | 588 | +0.34% | 186,400 | 630億9333万 | -4.85% |
| 02/13 | 587 | 589 | 581 | 586 | +0.17% | 195,300 | 628億7872万 | -5.33% |
| 02/09 | 584 | 593 | 579 | 585 | -0.85% | 184,200 | 627億7142万 | -5.65% |
| 02/08 | 602 | 603 | 585 | 590 | -3.28% | 355,700 | 633億793万 | -4.84% |
| 02/07 | （IR情報）15:30 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 611 | 614 | 603 | 610 | -0.33% | 179,600 | 654億5396万 | -1.77% |
| 02/06 | 615 | 618 | 611 | 612 | -1.61% | 188,500 | 656億6856万 | -1.29% |
| 02/05 | 625 | 625 | 614 | 622 | +0.81% | 114,800 | 667億4158万 | +0.48% |
| 02/02 | 626 | 628 | 617 | 617 | -1.44% | 79,000 | 662億507万 | -0.16% |
| 02/01 | 631 | 631 | 624 | 626 | -0.48% | 114,500 | 671億7079万 | +1.62% |
| 01/31 | 622 | 629 | 619 | 629 | +1.13% | 92,600 | 674億9269万 | +2.44% |
| 01/30 | 632 | 633 | 622 | 622 | -1.27% | 78,600 | 667億4158万 | +1.8% |
| 01/29 | 627 | 633 | 627 | 630 | +0.96% | 40,500 | 675億9999万 | +3.45% |
| 01/26 | 645 | 647 | 624 | 624 | -2.35% | 181,100 | 669億5618万 | +2.97% |
| 01/25 | 632 | 643 | 632 | 639 | +2.24% | 142,600 | 685億6571万 | +5.79% |
| 01/24 | 639 | 639 | 624 | 625 | -2.95% | 173,000 | 670億6348万 | +3.99% |
| 01/23 | 649 | 652 | 642 | 644 | 0% | 70,700 | 691億221万 | +7.51% |
| 01/22 | 640 | 650 | 640 | 644 | +0.94% | 72,500 | 691億221万 | +8.05% |
| 01/19 | 632 | 642 | 631 | 638 | +1.11% | 147,900 | 684億5840万 | +7.41% |
| 01/18 | 615 | 633 | 615 | 631 | +2.6% | 135,800 | 677億729万 | +6.59% |
| 01/17 | 615 | 623 | 613 | 615 | +0.33% | 114,500 | 659億9047万 | +4.24% |
| 01/16 | 618 | 619 | 613 | 613 | -0.97% | 37,800 | 657億7587万 | +4.07% |
| 01/15 | 614 | 622 | 613 | 619 | +1.48% | 104,800 | 664億1967万 | +5.27% |
| 01/12 | 618 | 618 | 608 | 610 | -0.81% | 102,200 | 654億5396万 | +4.1% |
| 01/11 | 620 | 620 | 613 | 615 | -0.32% | 102,600 | 659億9047万 | +5.31% |
| 01/10 | 610 | 620 | 610 | 617 | +1.15% | 109,300 | 662億507万 | +5.83% |
| 01/09 | 606 | 614 | 605 | 610 | +0.66% | 115,300 | 654億5396万 | +4.99% |
| 01/05 | 602 | 606 | 599 | 606 | +1% | 90,600 | 650億2475万 | +4.48% |
| 01/04 | 599 | 603 | 591 | 600 | -0.5% | 108,200 | 643億8094万 | +3.63% |
| 2023 |
| 12/29 | 595 | 605 | 595 | 603 | +1.69% | 146,700 | 647億285万 | +4.33% |
| 12/28 | 585 | 593 | 585 | 593 | +1.19% | 42,300 | 636億2983万 | +2.77% |
| 12/27 | 582 | 586 | 579 | 586 | +0.69% | 52,900 | 628億7872万 | +1.74% |
| 12/26 | 580 | 583 | 575 | 582 | +0.52% | 94,400 | 624億4952万 | +1.22% |
| 12/25 | 572 | 579 | 572 | 579 | +1.58% | 54,900 | 621億2761万 | +0.87% |
| 12/22 | 568 | 573 | 566 | 570 | +1.24% | 45,300 | 611億6190万 | -0.7% |
| 12/21 | 562 | 566 | 560 | 563 | -0.18% | 41,800 | 604億1079万 | -1.92% |
| 12/20 | 565 | 569 | 563 | 564 | -0.35% | 67,600 | 605億1809万 | -1.57% |
| 12/19 | 564 | 569 | 561 | 566 | +0.71% | 62,500 | 607億3269万 | -1.22% |
| 12/18 | 566 | 567 | 559 | 562 | -1.4% | 92,500 | 603億348万 | -1.92% |
| 12/15 | 574 | 574 | 567 | 570 | -0.35% | 77,400 | 611億6190万 | -0.52% |
| 12/14 | 580 | 584 | 571 | 572 | -1.21% | 99,600 | 613億7650万 | -0.17% |
| 12/13 | 586 | 587 | 578 | 579 | -1.03% | 35,800 | 621億2761万 | +1.22% |
| 12/12 | 585 | 590 | 585 | 585 | +0.34% | 33,900 | 627億7142万 | +2.27% |
| 12/11 | 580 | 584 | 579 | 583 | +0.52% | 43,600 | 625億5682万 | +2.1% |
| 12/08 | 587 | 591 | 578 | 580 | -1.36% | 96,600 | 622億3491万 | +1.75% |
| 12/07 | 583 | 592 | 581 | 588 | 0% | 81,400 | 630億9333万 | +3.34% |
| 12/06 | 577 | 588 | 577 | 588 | +2.08% | 64,900 | 630億9333万 | +3.52% |
| 12/05 | 575 | 582 | 573 | 576 | +0.17% | 81,400 | 618億571万 | +1.77% |
| 12/04 | 575 | 579 | 572 | 575 | -0.86% | 48,400 | 616億9841万 | +1.77% |
| 12/01 | 574 | 583 | 574 | 580 | +1.4% | 72,600 | 622億3491万 | +2.84% |
| 11/30 | 573 | 576 | 569 | 572 | -0.69% | 75,900 | 613億7650万 | +1.78% |
| 11/29 | 587 | 587 | 574 | 576 | -2.21% | 110,500 | 618億571万 | +2.67% |
| 11/28 | 580 | 589 | 580 | 589 | +1.9% | 73,800 | 632億63万 | +5.37% |
