| 2024 |
| 04/18 | 1,485 | 1,547 | 1,481 | 1,540 | +1.05% | 11,600 | 113億6219万 | +0.59% |
| 04/17 | 1,560 | 1,560 | 1,431 | 1,524 | -2.25% | 14,300 | 112億4414万 | -0.33% |
| 04/16 | 1,591 | 1,591 | 1,541 | 1,559 | -2.44% | 6,100 | 115億237万 | +2.03% |
| 04/15 | 1,590 | 1,605 | 1,590 | 1,598 | +0.5% | 11,400 | 117億9012万 | +4.72% |
| 04/12 | 1,602 | 1,602 | 1,589 | 1,590 | +0.32% | 4,400 | 117億3109万 | +4.47% |
| 04/11 | 1,593 | 1,603 | 1,585 | 1,585 | -0.44% | 8,100 | 116億9420万 | +4.41% |
| 04/10 | 1,597 | 1,597 | 1,577 | 1,592 | -0.13% | 5,800 | 117億4585万 | +5.08% |
| 04/09 | 1,600 | 1,600 | 1,573 | 1,594 | +0.25% | 8,700 | 117億6061万 | +5.42% |
| 04/08 | 1,595 | 1,606 | 1,568 | 1,590 | +1.79% | 13,500 | 117億3109万 | +5.44% |
| 04/05 | 1,550 | 1,566 | 1,521 | 1,562 | +0.58% | 6,400 | 115億2451万 | +3.79% |
| 04/04 | 1,565 | 1,577 | 1,515 | 1,553 | +0.26% | 7,900 | 114億5811万 | +3.33% |
| 04/03 | 1,531 | 1,599 | 1,510 | 1,549 | +3.4% | 38,600 | 114億2859万 | +3.06% |
| 04/02 | 1,484 | 1,500 | 1,484 | 1,498 | +0.94% | 2,000 | 110億5231万 | -0.27% |
| 04/01 | 1,497 | 1,500 | 1,484 | 1,484 | -1% | 6,300 | 109億4902万 | -1.2% |
| 03/29 | 1,497 | 1,500 | 1,482 | 1,499 | +0.13% | 4,700 | 110億5969万 | -0.33% |
| 03/28 | 1,498 | 1,499 | 1,475 | 1,497 | -0.93% | 5,800 | 110億4494万 | -0.47% |
| 03/27 | 1,502 | 1,523 | 1,502 | 1,511 | +0.6% | 3,100 | 111億4823万 | +0.4% |
| 03/26 | 1,505 | 1,517 | 1,502 | 1,502 | -1.18% | 5,300 | 110億8183万 | -0.2% |
| 03/25 | 1,499 | 1,533 | 1,490 | 1,520 | +1.33% | 3,500 | 112億1463万 | +1% |
| 03/22 | 1,505 | 1,505 | 1,495 | 1,500 | +1.69% | 2,300 | 110億6707万 | -0.27% |
| 03/21 | 1,498 | 1,509 | 1,470 | 1,475 | -0.2% | 5,300 | 108億8262万 | -1.93% |
| 03/19 | 1,482 | 1,485 | 1,450 | 1,478 | -0.61% | 7,400 | 109億475万 | -1.86% |
| 03/18 | 1,482 | 1,504 | 1,482 | 1,487 | -0.34% | 3,800 | 109億7116万 | -1.33% |
| 03/15 | （IR情報）15:00 「組織の変更」、「役員の異動」、「執行役員の異動」及び「人事異動」に関するお知らせ |
| 03/15 | 1,505 | 1,507 | 1,492 | 1,492 | -0.2% | 3,000 | 110億805万 | -1.06% |
| 03/14 | 1,502 | 1,502 | 1,488 | 1,495 | 0% | 2,800 | 110億3018万 | -0.99% |
| 03/13 | 1,503 | 1,517 | 1,495 | 1,495 | -0.33% | 2,000 | 110億3018万 | -1.06% |
| 03/12 | 1,502 | 1,514 | 1,500 | 1,500 | +0.33% | 2,000 | 110億6707万 | -0.73% |
| 03/11 | 1,505 | 1,506 | 1,495 | 1,495 | -0.73% | 1,800 | 110億3018万 | -1.19% |
| 03/08 | 1,504 | 1,507 | 1,499 | 1,506 | +0.4% | 2,600 | 111億1134万 | -0.66% |
| 03/07 | 1,506 | 1,506 | 1,496 | 1,500 | -0.4% | 1,100 | 110億6707万 | -1.19% |
| 03/06 | 1,503 | 1,506 | 1,485 | 1,506 | +0.2% | 3,300 | 111億1134万 | -0.86% |
| 03/05 | 1,506 | 1,510 | 1,499 | 1,503 | -0.2% | 3,200 | 110億8920万 | -1.18% |
| 03/04 | 1,507 | 1,507 | 1,481 | 1,506 | +0.33% | 5,600 | 111億1134万 | -1.12% |
| 03/01 | 1,511 | 1,527 | 1,494 | 1,501 | -2.21% | 3,000 | 110億7445万 | -1.64% |
| 02/29 | 1,528 | 1,537 | 1,524 | 1,535 | +0.2% | 3,500 | 113億2530万 | +0.52% |
| 02/28 | 1,528 | 1,539 | 1,510 | 1,532 | +0.26% | 7,100 | 113億317万 | +0.33% |
| 02/27 | 1,515 | 1,529 | 1,515 | 1,528 | +1.53% | 5,400 | 112億7366万 | +0.13% |
| 02/26 | 1,530 | 1,555 | 1,502 | 1,505 | -0.99% | 8,400 | 111億396万 | -1.31% |
| 02/22 | 1,509 | 1,524 | 1,505 | 1,520 | +0.73% | 3,100 | 112億1463万 | -0.26% |
| 02/21 | 1,520 | 1,525 | 1,506 | 1,509 | -0.72% | 7,300 | 111億3347万 | -0.79% |
| 02/20 | 1,504 | 1,533 | 1,504 | 1,520 | +0.66% | 4,600 | 112億1463万 | +0.2% |
| 02/19 | 1,490 | 1,515 | 1,490 | 1,510 | +0.67% | 9,500 | 111億4085万 | -0.13% |
| 02/16 | 1,500 | 1,510 | 1,486 | 1,500 | +0.67% | 8,700 | 110億6707万 | -0.46% |
| 02/15 | 1,515 | 1,515 | 1,480 | 1,490 | -1.65% | 5,800 | 109億9329万 | -0.8% |
| 02/14 | 1,511 | 1,515 | 1,498 | 1,515 | -0.26% | 7,700 | 111億7774万 | +1.13% |
| 02/13 | 1,520 | 1,523 | 1,502 | 1,519 | +1% | 5,600 | 112億725万 | +1.81% |
| 02/09 | 1,526 | 1,526 | 1,504 | 1,504 | -1.12% | 5,600 | 110億9658万 | +1.28% |
| 02/08 | 1,545 | 1,545 | 1,502 | 1,521 | -1.3% | 6,600 | 112億2201万 | +2.77% |
| 02/07 | 1,518 | 1,547 | 1,517 | 1,541 | +1.52% | 13,400 | 113億6957万 | +4.55% |
| 02/06 | 1,519 | 1,535 | 1,504 | 1,518 | +1.27% | 11,300 | 111億9987万 | +3.48% |
| 02/05 | （IR情報）13:30 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/05 | 1,558 | 1,558 | 1,467 | 1,499 | -3.29% | 74,400 | 110億5969万 | +2.67% |
| 02/02 | 1,558 | 1,558 | 1,545 | 1,550 | -0.19% | 6,500 | 114億3597万 | +6.6% |
| 02/01 | 1,568 | 1,568 | 1,541 | 1,553 | -0.19% | 6,200 | 114億5811万 | +7.4% |
| 01/31 | 1,550 | 1,558 | 1,546 | 1,556 | +0.65% | 11,800 | 114億8024万 | +8.21% |
| 01/30 | 1,579 | 1,579 | 1,539 | 1,546 | +0.45% | 13,400 | 114億646万 | +8.11% |
| 01/29 | 1,570 | 1,575 | 1,523 | 1,539 | -1.79% | 31,700 | 113億5481万 | +8.23% |
| 01/26 | 1,587 | 1,587 | 1,539 | 1,567 | -0.57% | 37,900 | 115億6140万 | +10.74% |
| 01/25 | 1,533 | 1,589 | 1,532 | 1,576 | +3.55% | 31,900 | 116億2780万 | +12.09% |
| 01/24 | 1,530 | 1,533 | 1,512 | 1,522 | -0.26% | 7,600 | 112億2939万 | +8.95% |
| 01/23 | 1,555 | 1,555 | 1,494 | 1,526 | +0.33% | 28,400 | 112億5890万 | +9.78% |
| 01/22 | 1,451 | 1,559 | 1,451 | 1,521 | +1.94% | 76,700 | 112億2201万 | +9.98% |
| 01/19 | 1,450 | 1,496 | 1,442 | 1,492 | -0.07% | 44,400 | 110億805万 | +8.43% |
| 01/18 | 1,422 | 1,500 | 1,420 | 1,493 | +3.25% | 41,800 | 110億1542万 | +8.9% |
| 01/17 | 1,393 | 1,457 | 1,391 | 1,446 | +3.58% | 45,300 | 106億6866万 | +5.93% |
| 01/16 | 1,371 | 1,407 | 1,369 | 1,396 | +0.58% | 22,700 | 102億9975万 | +2.65% |
| 01/15 | 1,379 | 1,390 | 1,374 | 1,388 | -0.36% | 26,700 | 102億4073万 | +2.21% |
| 01/12 | 1,382 | 1,409 | 1,377 | 1,393 | +0.87% | 20,700 | 102億7762万 | +2.73% |
| 01/11 | 1,379 | 1,381 | 1,375 | 1,381 | +0.29% | 4,300 | 101億8908万 | +1.99% |
| 01/10 | 1,368 | 1,377 | 1,365 | 1,377 | +0.88% | 12,500 | 101億5957万 | +1.85% |
| 01/09 | 1,365 | 1,368 | 1,362 | 1,365 | 0% | 10,600 | 100億7103万 | +1.04% |
| 01/05 | 1,367 | 1,368 | 1,363 | 1,365 | 0% | 15,700 | 100億7103万 | +1.04% |
| 01/04 | 1,366 | 1,368 | 1,361 | 1,365 | 0% | 19,700 | 100億7103万 | +1.11% |
| 2023 |
| 12/29 | 1,365 | 1,365 | 1,359 | 1,365 | 0% | 4,400 | 100億7103万 | +1.11% |
| 12/28 | 1,363 | 1,365 | 1,355 | 1,365 | +0.89% | 2,200 | 100億7103万 | +1.11% |
| 12/27 | 1,353 | 1,363 | 1,350 | 1,353 | +0.22% | 9,200 | 99億8250万 | +0.22% |
| 12/26 | 1,355 | 1,355 | 1,349 | 1,350 | 0% | 2,100 | 99億6036万 | 0% |
| 12/25 | 1,366 | 1,366 | 1,350 | 1,350 | -0.44% | 2,500 | 99億6036万 | 0% |
| 12/22 | 1,353 | 1,359 | 1,350 | 1,356 | +0.3% | 1,500 | 100億463万 | +0.37% |
| 12/21 | 1,349 | 1,362 | 1,349 | 1,352 | -0.22% | 4,100 | 99億7512万 | +0.07% |
| 12/20 | 1,348 | 1,365 | 1,347 | 1,355 | +0.67% | 5,900 | 99億9725万 | +0.3% |
| 12/19 | 1,340 | 1,350 | 1,340 | 1,346 | -0.3% | 1,600 | 99億3085万 | -0.37% |
| 12/18 | 1,340 | 1,350 | 1,332 | 1,350 | +0.45% | 1,900 | 99億6036万 | -0.07% |
| 12/15 | 1,358 | 1,363 | 1,344 | 1,344 | -1.03% | 11,700 | 99億1609万 | -0.44% |
| 12/14 | 1,349 | 1,361 | 1,348 | 1,358 | +0.67% | 5,100 | 100億1939万 | +0.67% |
| 12/13 | 1,350 | 1,351 | 1,344 | 1,349 | +0.3% | 2,900 | 99億5298万 | +0.07% |
| 12/12 | 1,359 | 1,362 | 1,345 | 1,345 | -0.88% | 3,100 | 99億2347万 | -0.15% |
| 12/11 | 1,359 | 1,365 | 1,349 | 1,357 | +0.52% | 15,300 | 100億1201万 | +0.82% |
| 12/08 | 1,334 | 1,359 | 1,331 | 1,350 | +1.2% | 11,000 | 99億6036万 | +0.37% |
| 12/07 | 1,332 | 1,339 | 1,328 | 1,334 | -0.07% | 8,200 | 98億4231万 | -0.74% |
| 12/06 | 1,330 | 1,345 | 1,330 | 1,335 | 0% | 5,900 | 98億4969万 | -0.6% |
| 12/05 | 1,339 | 1,340 | 1,328 | 1,335 | -0.15% | 7,800 | 98億4969万 | -0.45% |
| 12/04 | 1,341 | 1,354 | 1,328 | 1,337 | -0.67% | 10,500 | 98億6445万 | -0.22% |
| 12/01 | 1,353 | 1,357 | 1,341 | 1,346 | -0.66% | 19,100 | 99億3085万 | +0.67% |
| 11/30 | 1,365 | 1,365 | 1,351 | 1,355 | +0.07% | 11,400 | 99億9725万 | +1.5% |
| 11/29 | 1,358 | 1,365 | 1,351 | 1,354 | -0.07% | 21,600 | 99億8987万 | +1.58% |
| 11/28 | 1,360 | 1,360 | 1,355 | 1,355 | -0.37% | 800 | 99億9725万 | +1.8% |
| 11/27 | 1,363 | 1,363 | 1,347 | 1,360 | +0.22% | 4,600 | 100億3414万 | +2.41% |
| 11/24 | 1,357 | 1,359 | 1,355 | 1,357 | 0% | 1,200 | 100億1201万 | +2.34% |
| 11/22 | 1,356 | 1,357 | 1,345 | 1,357 | -0.07% | 1,600 | 100億1201万 | +2.57% |
| 11/21 | 1,363 | 1,363 | 1,345 | 1,358 | -0.37% | 3,500 | 100億1939万 | +2.8% |
