| 2021 |
| 04/07 | 1,303 | 1,333 | 1,303 | 1,326 | +1.07% | 53,800 | 365億3166万 | +1.07% |
| 04/06 | 1,323 | 1,361 | 1,306 | 1,312 | -0.57% | 78,000 | 361億4596万 | +0.38% |
| 04/05 | 1,317 | 1,324 | 1,297 | 1,320 | +0.61% | 65,200 | 363億5259万 | +1.27% |
| 04/02 | 1,315 | 1,331 | 1,308 | 1,312 | +0.42% | 62,800 | 361億3218万 | +1.04% |
| 04/01 | 1,271 | 1,312 | 1,264 | 1,306 | +4.15% | 116,400 | 359億8066万 | +1.08% |
| 03/31 | 1,268 | 1,291 | 1,252 | 1,254 | -2.49% | 146,400 | 345億4804万 | -2.64% |
| 03/30 | 1,319 | 1,319 | 1,271 | 1,286 | -3.31% | 177,800 | 354億2965万 | +0.08% |
| 03/29 | 1,373 | 1,383 | 1,320 | 1,330 | -3.52% | 195,600 | 366億4186万 | +3.58% |
| 03/26 | 1,380 | 1,398 | 1,366 | 1,379 | -0.29% | 153,200 | 379億7805万 | +7.7% |
| 03/25 | 1,336 | 1,389 | 1,336 | 1,383 | +2.26% | 81,000 | 380億8825万 | +8.26% |
| 03/24 | 1,378 | 1,411 | 1,349 | 1,352 | -3.12% | 165,200 | 372億4797万 | +5.96% |
| 03/23 | 1,422 | 1,438 | 1,392 | 1,396 | -0.57% | 114,200 | 384億4641万 | +9.11% |
| 03/22 | 1,410 | 1,432 | 1,398 | 1,404 | -0.46% | 160,000 | 386億6681万 | +9.82% |
| 03/19 | 1,360 | 1,410 | 1,360 | 1,410 | +2.32% | 220,400 | 388億4589万 | +10.5% |
| 03/18 | 1,370 | 1,398 | 1,360 | 1,378 | +0.69% | 124,200 | 379億6428万 | +8.08% |
| 03/17 | 1,360 | 1,373 | 1,345 | 1,369 | +1.15% | 118,800 | 377億255万 | +7.33% |
| 03/16 | 1,317 | 1,356 | 1,317 | 1,353 | +2.73% | 106,400 | 372億7552万 | +6.2% |
| 03/15 | 1,325 | 1,325 | 1,283 | 1,317 | +0.92% | 170,000 | 362億8371万 | +3.46% |
| 03/12 | 1,292 | 1,305 | 1,281 | 1,305 | +2.35% | 85,400 | 359億5311万 | +2.43% |
| 03/11 | 1,238 | 1,282 | 1,231 | 1,275 | +2.2% | 80,800 | 351億2660万 | -0.08% |
| 03/10 | 1,237 | 1,272 | 1,224 | 1,248 | +1.55% | 97,200 | 343億6897万 | -2.54% |
| 03/09 | 1,195 | 1,235 | 1,177 | 1,229 | +2.8% | 119,000 | 338億4551万 | -4.32% |
| 03/08 | 1,209 | 1,221 | 1,181 | 1,195 | +2.27% | 129,000 | 329億2258万 | -7.15% |
| 03/05 | 1,200 | 1,200 | 1,136 | 1,169 | -3.27% | 153,800 | 321億9249万 | -9.7% |
| 03/04 | 1,193 | 1,217 | 1,180 | 1,208 | +0.79% | 113,000 | 332億8073万 | -7.22% |
| 03/03 | 1,204 | 1,241 | 1,187 | 1,199 | -0.37% | 84,000 | 330億1900万 | -8.58% |
| 03/02 | 1,205 | 1,220 | 1,185 | 1,203 | +0.8% | 71,000 | 331億4298万 | -8.79% |
| 03/01 | 1,180 | 1,198 | 1,166 | 1,194 | +2.18% | 66,400 | 328億8125万 | -10.06% |
| 02/26 | 1,154 | 1,187 | 1,147 | 1,168 | -1.89% | 87,000 | 321億7872万 | -12.44% |
| 02/25 | 1,204 | 1,221 | 1,183 | 1,191 | +0.13% | 78,800 | 327億9860万 | -11.29% |
| 02/24 | 1,245 | 1,245 | 1,182 | 1,189 | -4.8% | 104,800 | 327億5728万 | -11.8% |
| 02/22 | 1,275 | 1,275 | 1,217 | 1,249 | -0.08% | 100,200 | 344億1029万 | -7.89% |
| 02/19 | 1,306 | 1,306 | 1,246 | 1,250 | -4.29% | 149,000 | 344億3784万 | -8.02% |
| 02/18 | 1,355 | 1,355 | 1,306 | 1,306 | -3.72% | 121,000 | 359億8066万 | -4.32% |
| 02/17 | 1,412 | 1,422 | 1,357 | 1,357 | -3.52% | 120,400 | 373億7195万 | -0.99% |
| 02/16 | 1,398 | 1,418 | 1,389 | 1,406 | +1.59% | 165,200 | 387億3569万 | +2.48% |
| 02/15 | 1,367 | 1,393 | 1,349 | 1,384 | +2.94% | 127,000 | 381億2958万 | +0.87% |
| 02/12 | 1,372 | 1,379 | 1,329 | 1,345 | -2.78% | 142,000 | 370億4134万 | -2.08% |
| 02/10 | 1,378 | 1,403 | 1,375 | 1,383 | +0.11% | 85,200 | 381億203万 | +0.51% |
| 02/09 | 1,350 | 1,383 | 1,343 | 1,382 | +2.56% | 108,200 | 380億6070万 | +0.33% |
| 02/08 | 1,342 | 1,360 | 1,325 | 1,347 | +1.43% | 97,400 | 371億1022万 | -2.25% |
| 02/05 | 1,345 | 1,345 | 1,313 | 1,328 | -1.15% | 137,600 | 365億8676万 | -3.77% |
| 02/04 | 1,347 | 1,355 | 1,327 | 1,344 | -0.48% | 176,800 | 370億1379万 | -2.79% |
| 02/03 | 1,366 | 1,373 | 1,335 | 1,350 | -2.81% | 254,800 | 371億9287万 | -2.39% |
| 02/02 | （IR情報）15:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,362 | 1,394 | 1,360 | 1,389 | +3.89% | 238,200 | 382億6733万 | +0.22% |
| 02/01 | 1,308 | 1,348 | 1,290 | 1,337 | +1.87% | 102,000 | 368億3472万 | -3.6% |
| 01/29 | 1,354 | 1,360 | 1,305 | 1,313 | -3.03% | 189,000 | 361億5973万 | -5.58% |
| 01/28 | 1,335 | 1,382 | 1,331 | 1,354 | -1.92% | 223,800 | 372億8930万 | -2.77% |
| 01/27 | 1,434 | 1,434 | 1,380 | 1,380 | -3.16% | 264,200 | 380億1938万 | -1.08% |
| 01/26 | 1,407 | 1,434 | 1,401 | 1,425 | +1.28% | 158,600 | 392億5914万 | +2% |
| 01/25 | 1,413 | 1,423 | 1,380 | 1,407 | +0.72% | 110,200 | 387億6324万 | +0.57% |
| 01/22 | 1,370 | 1,408 | 1,366 | 1,397 | +0.9% | 116,800 | 384億8773万 | -0.21% |
| 01/21 | 1,344 | 1,387 | 1,344 | 1,385 | +3.01% | 106,800 | 381億4335万 | -1.18% |
| 01/20 | 1,352 | 1,352 | 1,327 | 1,344 | -1.25% | 105,000 | 370億2757万 | -4.34% |
| 01/19 | 1,352 | 1,365 | 1,335 | 1,361 | -0.62% | 122,600 | 374億9592万 | -3.34% |
| 01/18 | 1,349 | 1,370 | 1,311 | 1,370 | +2.43% | 121,200 | 377億3010万 | -2.73% |
| 01/15 | 1,386 | 1,388 | 1,316 | 1,337 | -3.88% | 228,800 | 368億3472万 | -5.18% |
| 01/14 | 1,435 | 1,435 | 1,386 | 1,391 | -3.27% | 157,200 | 383億2243万 | -1.56% |
| 01/13 | 1,394 | 1,451 | 1,385 | 1,438 | +3.16% | 110,800 | 396億1729万 | +1.77% |
| 01/12 | 1,403 | 1,417 | 1,393 | 1,394 | -1.52% | 68,200 | 384億508万 | -1.41% |
| 01/08 | 1,405 | 1,421 | 1,386 | 1,416 | +0.14% | 102,800 | 389億9741万 | -0.25% |
| 01/07 | 1,398 | 1,419 | 1,382 | 1,414 | +0.5% | 75,800 | 389億4231万 | -0.74% |
| 01/06 | 1,418 | 1,438 | 1,390 | 1,407 | -1.37% | 123,000 | 387億4946万 | -1.64% |
| 01/05 | 1,415 | 1,462 | 1,413 | 1,426 | +1.06% | 133,200 | 392億8669万 | -0.83% |
| 01/04 | 1,397 | 1,428 | 1,371 | 1,411 | +1.73% | 93,200 | 388億7344万 | -2.29% |
| 2020 |
| 12/30 | 1,387 | 1,412 | 1,354 | 1,387 | -0.04% | 124,600 | 382億1223万 | -4.34% |
| 12/29 | 1,375 | 1,404 | 1,370 | 1,388 | +1.43% | 82,000 | 382億2601万 | -4.9% |
| 12/28 | 1,404 | 1,404 | 1,354 | 1,368 | -2.49% | 160,200 | 376億8878万 | -6.94% |
| 12/25 | 1,421 | 1,421 | 1,381 | 1,403 | -1.44% | 76,200 | 386億5304万 | -5.33% |
| 12/24 | 1,415 | 1,453 | 1,415 | 1,424 | +1.43% | 120,800 | 392億1782万 | -4.72% |
| 12/23 | 1,375 | 1,417 | 1,375 | 1,404 | +1.74% | 79,000 | 386億6681万 | -6.81% |
| 12/22 | 1,429 | 1,429 | 1,366 | 1,380 | -3.43% | 150,400 | 380億560万 | -9.12% |
| 12/21 | 1,446 | 1,462 | 1,418 | 1,429 | -0.45% | 84,800 | 393億5557万 | -6.94% |
| 12/18 | 1,463 | 1,463 | 1,425 | 1,435 | -2.45% | 114,600 | 395億3464万 | -7.6% |
| 12/17 | 1,434 | 1,478 | 1,423 | 1,471 | +3.7% | 142,400 | 405億2645万 | -6.19% |
| 12/16 | 1,425 | 1,448 | 1,409 | 1,419 | +0.11% | 124,400 | 390億8006万 | -10.34% |
| 12/15 | 1,473 | 1,482 | 1,414 | 1,417 | -4.93% | 182,800 | 390億3874万 | -11.38% |
| 12/14 | 1,425 | 1,497 | 1,425 | 1,491 | +4.67% | 191,800 | 410億6368万 | -8.16% |
| 12/11 | 1,387 | 1,433 | 1,382 | 1,424 | +4.55% | 132,800 | 392億3159万 | -13.28% |
| 12/10 | 1,396 | 1,405 | 1,360 | 1,362 | -4.05% | 171,200 | 375億2347万 | -18.2% |
| 12/09 | 1,400 | 1,427 | 1,383 | 1,420 | +0.32% | 207,000 | 391億761万 | -16.35% |
| 12/08 | 1,385 | 1,425 | 1,345 | 1,415 | +2.17% | 356,400 | 389億8364万 | -18.07% |
| 12/07 | 1,450 | 1,450 | 1,369 | 1,385 | -5.72% | 349,600 | 381億5713万 | -21.4% |
| 12/04 | 1,525 | 1,525 | 1,453 | 1,469 | -3.2% | 419,800 | 404億7135万 | -18.48% |
| 12/03 | 1,560 | 1,578 | 1,508 | 1,518 | -1.78% | 234,800 | 418億754万 | -17.3% |
| 12/02 | 1,550 | 1,585 | 1,505 | 1,545 | -0.96% | 331,400 | 425億6517万 | -17.07% |
| 12/01 | 1,575 | 1,598 | 1,535 | 1,560 | -2.04% | 175,600 | 429億7843万 | -17.2% |
| 11/30 | 1,583 | 1,615 | 1,558 | 1,593 | +0.95% | 165,800 | 438億7381万 | -16.27% |
| 11/27 | 1,550 | 1,585 | 1,540 | 1,578 | +0.32% | 187,200 | 434億6056万 | -17.8% |
| 11/26 | 1,633 | 1,633 | 1,565 | 1,573 | -2.18% | 165,000 | 433億2281万 | -18.57% |
| 11/25 | 1,628 | 1,638 | 1,585 | 1,608 | -3.16% | 205,800 | 442億8707万 | -16.84% |
| 11/24 | 1,658 | 1,673 | 1,630 | 1,660 | -0.9% | 152,000 | 457億3346万 | -14.17% |
| 11/20 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.97%） |
| 11/20 | 1,690 | 1,700 | 1,655 | 1,675 | -0.89% | 83,800 | 461億4671万 | -13.39% |
| 11/19 | 1,678 | 1,700 | 1,655 | 1,690 | -2.17% | 143,400 | 465億5996万 | -12.71% |
| 11/18 | 1,715 | 1,745 | 1,695 | 1,728 | +0.73% | 89,600 | 475億9310万 | -10.82% |
| 11/17 | 1,775 | 1,775 | 1,703 | 1,715 | -4.06% | 143,800 | 472億4872万 | -11.37% |
| 11/16 | 1,863 | 1,863 | 1,778 | 1,788 | -4.92% | 125,600 | 492億4612万 | -7.43% |
| 11/13 | 1,828 | 1,900 | 1,805 | 1,880 | +3.44% | 171,600 | 517億9452万 | -2.29% |
| 11/12 | 1,853 | 1,870 | 1,788 | 1,818 | -0.82% | 213,000 | 500億7263万 | -5.04% |
| 11/11 | 1,825 | 1,843 | 1,765 | 1,833 | -0.54% | 253,400 | 504億8588万 | -4.01% |
| 11/04 | （IR情報）15:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
