| 2024 |
| 02/29 | 1,940 | 1,966 | 1,930 | 1,953 | +0.62% | 35,700 | 538億569万 | +7.96% |
| 02/28 | 1,931 | 1,964 | 1,931 | 1,941 | -0.72% | 27,000 | 534億7508万 | +7.89% |
| 02/27 | 1,960 | 1,985 | 1,950 | 1,955 | -0.61% | 47,100 | 538億6079万 | +9.22% |
| 02/26 | 1,882 | 1,989 | 1,882 | 1,967 | +4.57% | 70,000 | 541億9139万 | +10.57% |
| 02/22 | 1,898 | 1,900 | 1,869 | 1,881 | +0.64% | 37,900 | 518億2207万 | +6.39% |
| 02/21 | 1,914 | 1,914 | 1,863 | 1,869 | -2.5% | 34,400 | 514億9146万 | +6.19% |
| 02/20 | 1,925 | 1,936 | 1,905 | 1,917 | +0.42% | 42,800 | 528億1388万 | +9.29% |
| 02/19 | 1,828 | 1,916 | 1,828 | 1,909 | +4.43% | 49,000 | 525億9348万 | +9.27% |
| 02/16 | 1,804 | 1,828 | 1,795 | 1,828 | +1.56% | 33,300 | 503億6190万 | +5.06% |
| 02/15 | 1,790 | 1,803 | 1,770 | 1,800 | +1.69% | 29,100 | 495億9050万 | +3.63% |
| 02/14 | 1,778 | 1,780 | 1,761 | 1,770 | -1.01% | 29,900 | 487億6399万 | +2.02% |
| 02/13 | 1,765 | 1,789 | 1,759 | 1,788 | +1.48% | 27,400 | 492億5989万 | +3.11% |
| 02/09 | 1,778 | 1,793 | 1,762 | 1,762 | -1.34% | 34,500 | 485億4358万 | +1.73% |
| 02/08 | 1,771 | 1,816 | 1,764 | 1,786 | -0.11% | 54,200 | 492億479万 | +3.12% |
| 02/07 | 1,750 | 1,788 | 1,727 | 1,788 | +4.14% | 78,800 | 492億5989万 | +3.41% |
| 02/06 | 1,732 | 1,732 | 1,710 | 1,717 | +0.41% | 40,300 | 473億382万 | -0.52% |
| 02/05 | 1,719 | 1,744 | 1,707 | 1,710 | -0.18% | 58,600 | 471億1097万 | -0.87% |
| 02/02 | 1,695 | 1,716 | 1,675 | 1,713 | -2.45% | 201,600 | 471億9362万 | -0.58% |
| 02/01 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | 1,748 | 1,769 | 1,733 | 1,756 | +0.57% | 106,700 | 483億7828万 | +2.03% |
| 01/31 | 1,731 | 1,746 | 1,716 | 1,746 | +0.92% | 22,000 | 481億278万 | +1.63% |
| 01/30 | 1,740 | 1,740 | 1,729 | 1,730 | +0.29% | 19,700 | 476億6198万 | +0.87% |
| 01/29 | 1,746 | 1,748 | 1,718 | 1,725 | -0.29% | 32,200 | 475億2422万 | +0.7% |
| 01/26 | 1,747 | 1,755 | 1,730 | 1,730 | -2.2% | 26,500 | 476億6198万 | +0.99% |
| 01/25 | 1,710 | 1,772 | 1,710 | 1,769 | +3.69% | 50,200 | 487億3644万 | +3.39% |
| 01/24 | 1,709 | 1,722 | 1,701 | 1,706 | -0.29% | 20,400 | 470億77万 | -0.23% |
| 01/23 | 1,719 | 1,725 | 1,702 | 1,711 | 0% | 28,500 | 471億3852万 | 0% |
| 01/22 | 1,710 | 1,713 | 1,694 | 1,711 | +1.18% | 26,600 | 471億3852万 | -0.06% |
| 01/19 | 1,694 | 1,695 | 1,678 | 1,691 | +0.36% | 30,900 | 465億8752万 | -1.34% |
| 01/18 | 1,683 | 1,692 | 1,680 | 1,685 | +0.18% | 23,000 | 464億2221万 | -1.86% |
| 01/17 | 1,712 | 1,726 | 1,682 | 1,682 | -1.58% | 24,500 | 463億3956万 | -2.15% |
| 01/16 | 1,751 | 1,755 | 1,709 | 1,709 | -2.34% | 22,800 | 470億8342万 | -0.7% |
| 01/15 | 1,740 | 1,755 | 1,730 | 1,750 | +0.81% | 12,600 | 482億1298万 | +1.69% |
| 01/12 | 1,764 | 1,764 | 1,727 | 1,736 | -0.91% | 23,200 | 478億2728万 | +0.99% |
| 01/11 | 1,760 | 1,769 | 1,734 | 1,752 | +0.11% | 27,500 | 482億6808万 | +1.92% |
| 01/10 | 1,745 | 1,763 | 1,734 | 1,750 | +0.29% | 22,500 | 482億1298万 | +1.98% |
| 01/09 | 1,738 | 1,753 | 1,728 | 1,745 | +0.98% | 28,600 | 480億7523万 | +1.81% |
| 01/05 | 1,773 | 1,773 | 1,728 | 1,728 | -1.99% | 25,500 | 476億688万 | +0.88% |
| 01/04 | 1,718 | 1,763 | 1,691 | 1,763 | +2.5% | 56,000 | 485億7114万 | +2.92% |
| 2023 |
| 12/29 | 1,706 | 1,727 | 1,703 | 1,720 | +0.82% | 39,000 | 473億8647万 | +0.53% |
| 12/28 | 1,679 | 1,706 | 1,676 | 1,706 | +0.59% | 20,100 | 470億77万 | -0.23% |
| 12/27 | 1,670 | 1,698 | 1,665 | 1,696 | +1.37% | 32,900 | 467億2527万 | -0.82% |
| 12/26 | 1,660 | 1,681 | 1,660 | 1,673 | +0.36% | 28,000 | 460億9161万 | -2.22% |
| 12/25 | 1,676 | 1,687 | 1,667 | 1,667 | -0.06% | 20,100 | 459億2631万 | -2.63% |
| 12/22 | 1,666 | 1,690 | 1,652 | 1,668 | +0.12% | 45,600 | 459億5386万 | -2.68% |
| 12/21 | 1,700 | 1,700 | 1,664 | 1,666 | -1.36% | 40,700 | 458億9876万 | -2.91% |
| 12/20 | 1,705 | 1,705 | 1,688 | 1,689 | -1.23% | 37,500 | 465億3241万 | -1.8% |
| 12/19 | 1,687 | 1,712 | 1,684 | 1,710 | +1.73% | 39,300 | 471億1097万 | -0.75% |
| 12/18 | 1,717 | 1,726 | 1,675 | 1,681 | -3.61% | 45,800 | 463億1201万 | -2.61% |
| 12/15 | 1,743 | 1,763 | 1,742 | 1,744 | +0.06% | 25,500 | 480億4768万 | +0.87% |
| 12/14 | 1,739 | 1,763 | 1,738 | 1,743 | +0.23% | 24,200 | 480億2013万 | +0.81% |
| 12/13 | 1,747 | 1,758 | 1,711 | 1,739 | -0.46% | 53,100 | 479億993万 | +0.58% |
| 12/12 | 1,771 | 1,783 | 1,738 | 1,747 | -2.07% | 40,100 | 481億3033万 | +0.98% |
| 12/11 | 1,760 | 1,789 | 1,759 | 1,784 | +3.48% | 68,500 | 491億4969万 | +3.18% |
| 12/08 | 1,722 | 1,735 | 1,715 | 1,724 | -0.06% | 33,900 | 474億9667万 | -0.06% |
| 12/07 | 1,720 | 1,727 | 1,714 | 1,725 | +0.17% | 41,300 | 475億2422万 | +0.12% |
| 12/06 | 1,697 | 1,722 | 1,697 | 1,722 | +1.53% | 57,700 | 474億4157万 | +0.06% |
| 12/05 | 1,711 | 1,739 | 1,696 | 1,696 | -1.91% | 44,800 | 467億2527万 | -1.34% |
| 12/04 | 1,691 | 1,731 | 1,682 | 1,729 | +2.13% | 78,700 | 476億3443万 | +0.52% |
| 12/01 | 1,689 | 1,700 | 1,668 | 1,693 | -0.12% | 67,800 | 466億4262万 | -1.4% |
| 11/30 | 1,721 | 1,725 | 1,689 | 1,695 | -1.63% | 85,200 | 466億9772万 | -1.34% |
| 11/29 | 1,715 | 1,729 | 1,715 | 1,723 | +0.47% | 80,400 | 474億6912万 | +0.23% |
| 11/28 | 1,710 | 1,718 | 1,708 | 1,715 | +0.41% | 56,400 | 472億4872万 | -0.12% |
| 11/27 | 1,711 | 1,720 | 1,701 | 1,708 | +0.12% | 57,900 | 470億5587万 | -0.58% |
| 11/24 | 1,712 | 1,721 | 1,706 | 1,706 | -0.18% | 65,800 | 470億77万 | -0.81% |
| 11/22 | 1,726 | 1,726 | 1,709 | 1,709 | -0.47% | 38,600 | 470億8342万 | -0.87% |
| 11/21 | 1,710 | 1,721 | 1,699 | 1,717 | +0.41% | 54,800 | 473億382万 | -0.64% |
| 11/20 | 1,722 | 1,740 | 1,710 | 1,710 | 0% | 50,700 | 471億1097万 | -1.16% |
| 11/17 | 1,721 | 1,730 | 1,699 | 1,710 | -0.64% | 41,600 | 471億1097万 | -1.27% |
| 11/16 | 1,751 | 1,752 | 1,707 | 1,721 | -2.66% | 29,300 | 474億1402万 | -0.86% |
| 11/15 | 1,765 | 1,783 | 1,754 | 1,768 | +0.17% | 44,100 | 487億889万 | +1.73% |
| 11/14 | 1,779 | 1,779 | 1,745 | 1,765 | 0% | 28,200 | 486億2624万 | +1.44% |
| 11/13 | 1,758 | 1,783 | 1,744 | 1,765 | +0.4% | 95,100 | 486億2624万 | +1.44% |
| 11/10 | 1,749 | 1,765 | 1,739 | 1,758 | -0.4% | 27,900 | 484億3338万 | +1.03% |
| 11/09 | 1,740 | 1,767 | 1,732 | 1,765 | +1.5% | 57,900 | 486億2624万 | +1.61% |
| 11/08 | 1,750 | 1,768 | 1,712 | 1,739 | -0.29% | 44,400 | 479億993万 | +0.12% |
| 11/07 | 1,722 | 1,746 | 1,713 | 1,744 | +0.69% | 61,200 | 480億4768万 | +0.4% |
| 11/06 | 1,710 | 1,740 | 1,691 | 1,732 | +3.4% | 132,700 | 477億1708万 | -0.23% |
| 11/02 | 1,693 | 1,719 | 1,675 | 1,675 | +0.12% | 110,500 | 461億4671万 | -3.51% |
| 11/01 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/01 | 1,706 | 1,712 | 1,669 | 1,673 | -1.3% | 79,800 | 460億9161万 | -3.63% |
| 10/31 | 1,676 | 1,698 | 1,652 | 1,695 | +1.13% | 43,800 | 466億9772万 | -2.42% |
| 10/30 | 1,678 | 1,690 | 1,654 | 1,676 | -1.35% | 49,200 | 461億7426万 | -3.51% |
| 10/27 | 1,698 | 1,705 | 1,669 | 1,699 | +1.98% | 69,400 | 468億792万 | -2.13% |
| 10/26 | 1,690 | 1,701 | 1,655 | 1,666 | -2.57% | 51,400 | 458億9876万 | -3.98% |
| 10/25 | 1,740 | 1,750 | 1,704 | 1,710 | -0.58% | 99,500 | 471億1097万 | -1.5% |
| 10/24 | 1,750 | 1,769 | 1,662 | 1,720 | +1.84% | 184,900 | 473億8647万 | -0.92% |
| 10/24 | （IR情報）8:00 業績予想及び配当予想の修正に関するお知らせ |
| 10/23 | 1,723 | 1,741 | 1,688 | 1,689 | -2.93% | 44,100 | 465億3241万 | -2.71% |
| 10/20 | 1,748 | 1,758 | 1,733 | 1,740 | -0.85% | 24,600 | 479億3748万 | +0.17% |
| 10/19 | 1,755 | 1,779 | 1,742 | 1,755 | -2.61% | 32,200 | 483億5073万 | +1.09% |
| 10/18 | 1,802 | 1,802 | 1,770 | 1,802 | +0.45% | 24,600 | 496億4560万 | +3.86% |
| 10/17 | 1,789 | 1,813 | 1,775 | 1,794 | +1.01% | 30,400 | 494億2519万 | +3.64% |
| 10/16 | 1,755 | 1,777 | 1,743 | 1,776 | +0.68% | 49,500 | 489億2929万 | +2.84% |
| 10/13 | 1,776 | 1,782 | 1,754 | 1,764 | -2.11% | 63,300 | 485億9869万 | +2.14% |
| 10/12 | 1,787 | 1,813 | 1,778 | 1,802 | +1.35% | 40,000 | 496億4560万 | +4.34% |
| 10/11 | 1,818 | 1,835 | 1,778 | 1,778 | -2.74% | 34,000 | 489億8439万 | +3.07% |
| 10/10 | 1,798 | 1,875 | 1,786 | 1,828 | +3.57% | 110,900 | 503億6190万 | +5.97% |
| 10/06 | 1,744 | 1,774 | 1,721 | 1,765 | +1.26% | 36,100 | 486億2624万 | +2.5% |
| 10/05 | 1,694 | 1,750 | 1,694 | 1,743 | +2.89% | 44,300 | 480億2013万 | +1.22% |
| 10/04 | 1,726 | 1,726 | 1,677 | 1,694 | -3.59% | 58,000 | 466億7017万 | -1.63% |
| 10/03 | 1,759 | 1,766 | 1,726 | 1,757 | +1.21% | 44,800 | 484億583万 | +1.86% |
| 10/02 | 1,754 | 1,794 | 1,732 | 1,736 | -0.29% | 63,400 | 478億2728万 | +0.58% |
| 09/27 | （IR情報）15:00 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
