| 2024 |
| 04/24 | 1,768 | 1,777 | 1,751 | 1,754 | -0.79% | 29,400 | 45億6917万 | -1.41% |
| 04/23 | 1,787 | 1,787 | 1,758 | 1,768 | +0.4% | 31,000 | 46億564万 | -0.39% |
| 04/22 | 1,730 | 1,763 | 1,730 | 1,761 | +1.91% | 28,000 | 45億8740万 | -0.51% |
| 04/19 | 1,737 | 1,752 | 1,700 | 1,728 | -0.52% | 39,700 | 45億144万 | -2.04% |
| 04/18 | 1,749 | 1,764 | 1,735 | 1,737 | -0.97% | 20,300 | 45億2488万 | -1.25% |
| 04/17 | 1,777 | 1,777 | 1,736 | 1,754 | -0.62% | 22,900 | 45億6917万 | +0.06% |
| 04/16 | 1,795 | 1,795 | 1,750 | 1,765 | -1.73% | 44,300 | 45億9782万 | +1.03% |
| 04/15 | 1,780 | 1,807 | 1,776 | 1,796 | -0.22% | 16,300 | 46億7858万 | +3.22% |
| 04/12 | 1,788 | 1,815 | 1,778 | 1,800 | -0.66% | 31,300 | 46億8900万 | +3.81% |
| 04/11 | 1,763 | 1,828 | 1,750 | 1,812 | -1.36% | 43,000 | 47億2026万 | +4.92% |
| 04/10 | （IR情報）17:00 2024年4月期第3四半期報告書の提出完了に関するお知らせ |
| 04/10 | （IR情報）16:00 2024年4月期第3四半期決算短信〔日本基準〕(連結) |
| 04/10 | 1,829 | 1,849 | 1,815 | 1,837 | -0.43% | 34,700 | 47億8538万 | +6.74% |
| 04/09 | 1,840 | 1,854 | 1,820 | 1,845 | +0.05% | 31,400 | 48億622万 | +7.71% |
| 04/08 | 1,857 | 1,868 | 1,817 | 1,844 | -0.32% | 37,600 | 48億362万 | +8.22% |
| 04/05 | 1,843 | 1,854 | 1,820 | 1,850 | +0.22% | 26,200 | 48億1925万 | +9.08% |
| 04/04 | 1,849 | 1,852 | 1,822 | 1,846 | +0.11% | 23,000 | 48億883万 | +9.43% |
| 04/03 | 1,801 | 1,854 | 1,790 | 1,844 | +1.93% | 27,700 | 48億362万 | +9.89% |
| 04/02 | 1,831 | 1,831 | 1,800 | 1,809 | -2.37% | 30,000 | 47億1244万 | +8.32% |
| 04/01 | 1,895 | 1,913 | 1,810 | 1,853 | -3.64% | 51,500 | 48億2706万 | +11.43% |
| 03/29 | 1,749 | 2,059 | 1,744 | 1,923 | +12.39% | 117,400 | 50億941万 | +16.19% |
| 03/28 | 1,707 | 1,774 | 1,707 | 1,711 | +0.71% | 59,900 | 44億5715万 | +4.14% |
| 03/27 | 1,705 | 1,708 | 1,693 | 1,699 | +0.24% | 12,400 | 44億2589万 | +3.66% |
| 03/26 | 1,686 | 1,701 | 1,662 | 1,695 | +0.65% | 10,200 | 44億1547万 | +3.48% |
| 03/25 | 1,688 | 1,714 | 1,675 | 1,684 | -0.24% | 15,900 | 43億8682万 | +3.06% |
| 03/22 | 1,670 | 1,688 | 1,656 | 1,688 | +1.14% | 16,900 | 43億9724万 | +3.62% |
| 03/21 | 1,664 | 1,673 | 1,649 | 1,669 | +0.85% | 12,300 | 43億4774万 | +2.77% |
| 03/19 | 1,661 | 1,661 | 1,644 | 1,655 | +0.42% | 4,000 | 43億1127万 | +2.1% |
| 03/18 | （IR情報）17:00 2024年4月期第3四半期報告書の提出期限延長の係る承認のお知らせ |
| 03/18 | （IR情報）11:30 2024年4月期第3四半期報告書の提出期限延長に係る承認申請書提出のお知らせ |
| 03/18 | 1,638 | 1,660 | 1,623 | 1,648 | +1.85% | 14,700 | 42億9304万 | +1.92% |
| 03/15 | （IR情報）13:00 ランサムウェア感染被害への対応状況並びに2024年4月期第3四半期決算発表の延期及び当該四半期報告書の提出期限延長申請の検討に関するお知らせ |
| 03/15 | 1,605 | 1,620 | 1,586 | 1,618 | +0.94% | 10,200 | 42億1489万 | +0.25% |
| 03/14 | 1,580 | 1,618 | 1,580 | 1,603 | +1.46% | 6,500 | 41億7581万 | -0.56% |
| 03/13 | 1,622 | 1,630 | 1,572 | 1,580 | -1.86% | 8,800 | 41億1590万 | -1.92% |
| 03/12 | 1,593 | 1,618 | 1,580 | 1,610 | +1.58% | 7,400 | 41億9405万 | -0.12% |
| 03/11 | 1,640 | 1,640 | 1,563 | 1,585 | -3.35% | 22,500 | 41億2892万 | -1.74% |
| 03/08 | 1,627 | 1,669 | 1,621 | 1,640 | +0.61% | 19,100 | 42億7220万 | +1.61% |
| 03/07 | 1,671 | 1,682 | 1,630 | 1,630 | -2.4% | 13,300 | 42億4615万 | +1.05% |
| 03/06 | 1,638 | 1,670 | 1,635 | 1,670 | +2.14% | 18,900 | 43億5035万 | +3.66% |
| 03/05 | 1,626 | 1,638 | 1,610 | 1,635 | +0.74% | 8,200 | 42億5917万 | +1.55% |
| 03/04 | 1,627 | 1,627 | 1,606 | 1,623 | +0.19% | 11,000 | 42億2791万 | +0.93% |
| 03/01 | 1,620 | 1,634 | 1,620 | 1,620 | -0.43% | 5,900 | 42億2010万 | +0.81% |
| 02/29 | 1,653 | 1,655 | 1,615 | 1,627 | -0.79% | 8,900 | 42億3833万 | +1.37% |
| 02/28 | 1,650 | 1,668 | 1,630 | 1,640 | -0.3% | 12,700 | 42億7220万 | +2.24% |
| 02/27 | 1,631 | 1,650 | 1,624 | 1,645 | +0.86% | 14,400 | 42億8522万 | +2.75% |
| 02/26 | 1,638 | 1,645 | 1,630 | 1,631 | -0.49% | 6,700 | 42億4875万 | +2.07% |
| 02/22 | 1,633 | 1,653 | 1,622 | 1,639 | +0.92% | 16,300 | 42億6959万 | +2.76% |
| 02/21 | 1,629 | 1,632 | 1,601 | 1,624 | -0.31% | 3,300 | 42億3052万 | +2.07% |
| 02/20 | 1,641 | 1,649 | 1,614 | 1,629 | -1.27% | 13,300 | 42億4354万 | +2.52% |
| 02/19 | 1,603 | 1,659 | 1,598 | 1,650 | +3.25% | 29,300 | 42億9825万 | +4.04% |
| 02/16 | 1,564 | 1,598 | 1,552 | 1,598 | +2.17% | 14,100 | 41億6279万 | +1.08% |
| 02/15 | 1,577 | 1,577 | 1,500 | 1,564 | -0.76% | 58,200 | 40億7422万 | -0.95% |
| 02/14 | 1,590 | 1,590 | 1,561 | 1,576 | 0% | 6,700 | 41億548万 | -0.19% |
| 02/13 | 1,555 | 1,590 | 1,555 | 1,576 | +0.77% | 10,300 | 41億548万 | -0.19% |
| 02/09 | 1,560 | 1,579 | 1,554 | 1,564 | +0.06% | 10,200 | 40億7422万 | -0.89% |
| 02/08 | 1,560 | 1,588 | 1,560 | 1,563 | -0.19% | 5,300 | 40億7161万 | -0.95% |
| 02/07 | 1,585 | 1,585 | 1,558 | 1,566 | -1.57% | 8,800 | 40億7943万 | -0.7% |
| 02/06 | 1,610 | 1,610 | 1,583 | 1,591 | -1.49% | 4,900 | 41億4455万 | +0.95% |
| 02/05 | 1,620 | 1,620 | 1,603 | 1,615 | 0% | 6,800 | 42億707万 | +2.74% |
| 02/02 | 1,625 | 1,625 | 1,600 | 1,615 | +0.12% | 4,300 | 42億707万 | +3% |
| 02/01 | 1,625 | 1,626 | 1,610 | 1,613 | -0.74% | 5,000 | 42億186万 | +3.2% |
| 01/31 | 1,600 | 1,628 | 1,589 | 1,625 | +2.46% | 11,000 | 42億3312万 | +4.3% |
| 01/30 | 1,632 | 1,635 | 1,586 | 1,586 | -2.76% | 31,000 | 41億3153万 | +2.19% |
| 01/29 | 1,616 | 1,631 | 1,607 | 1,631 | +2.07% | 9,900 | 42億4875万 | +5.29% |
| 01/26 | 1,593 | 1,614 | 1,588 | 1,598 | +0.5% | 7,500 | 41億6279万 | +3.5% |
| 01/25 | 1,581 | 1,605 | 1,578 | 1,590 | +0.57% | 8,300 | 41億4195万 | +3.18% |
| 01/24 | 1,595 | 1,595 | 1,580 | 1,581 | -0.88% | 4,400 | 41億1850万 | +2.86% |
| 01/23 | 1,578 | 1,611 | 1,574 | 1,595 | +1.46% | 16,900 | 41億5497万 | +4.11% |
| 01/22 | 1,550 | 1,574 | 1,550 | 1,572 | +1.55% | 8,500 | 40億9506万 | +2.95% |
| 01/19 | （IR情報）18:00 第三者によるランサムウェア感染被害のお知らせ |
| 01/19 | 1,578 | 1,578 | 1,546 | 1,548 | -1.46% | 7,600 | 40億3254万 | +1.31% |
| 01/18 | 1,564 | 1,576 | 1,559 | 1,571 | +1.62% | 9,200 | 40億9245万 | +2.88% |
| 01/17 | 1,557 | 1,568 | 1,546 | 1,546 | -0.64% | 5,400 | 40億2733万 | +1.51% |
| 01/16 | 1,561 | 1,561 | 1,537 | 1,556 | -0.19% | 8,000 | 40億5338万 | +2.37% |
| 01/15 | 1,549 | 1,571 | 1,535 | 1,559 | +1.56% | 10,200 | 40億6119万 | +2.77% |
| 01/12 | 1,550 | 1,555 | 1,519 | 1,535 | -0.97% | 9,500 | 39億9867万 | +1.45% |
| 01/11 | 1,555 | 1,564 | 1,544 | 1,550 | -0.32% | 5,900 | 40億3775万 | +2.65% |
| 01/10 | 1,570 | 1,570 | 1,552 | 1,555 | -0.96% | 6,800 | 40億5077万 | +3.19% |
| 01/09 | 1,560 | 1,577 | 1,560 | 1,570 | +0.64% | 6,400 | 40億8985万 | +4.39% |
| 01/05 | 1,560 | 1,560 | 1,553 | 1,560 | 0% | 4,300 | 40億6380万 | +4% |
| 01/04 | 1,552 | 1,566 | 1,535 | 1,560 | +0.84% | 10,000 | 40億6380万 | +4.21% |
| 2023 |
| 12/29 | 1,521 | 1,559 | 1,521 | 1,547 | +1.51% | 22,700 | 40億2993万 | +3.55% |
| 12/28 | 1,514 | 1,530 | 1,500 | 1,524 | +1.4% | 10,900 | 39億7002万 | +2.21% |
| 12/27 | 1,503 | 1,518 | 1,503 | 1,503 | -0.79% | 10,700 | 39億1531万 | +1.01% |
| 12/26 | 1,490 | 1,520 | 1,487 | 1,515 | +2.16% | 15,300 | 39億4657万 | +1.95% |
| 12/25 | 1,480 | 1,490 | 1,480 | 1,483 | -0.34% | 5,900 | 38億6321万 | 0% |
| 12/22 | 1,493 | 1,505 | 1,488 | 1,488 | +0.47% | 7,300 | 38億7624万 | +0.47% |
| 12/21 | 1,501 | 1,519 | 1,433 | 1,481 | -1.66% | 21,900 | 38億5800万 | +0.2% |
| 12/20 | 1,518 | 1,523 | 1,504 | 1,506 | -0.79% | 8,800 | 39億2313万 | +2.03% |
| 12/19 | 1,520 | 1,520 | 1,491 | 1,518 | -0.07% | 10,200 | 39億5439万 | +3.05% |
| 12/18 | 1,494 | 1,519 | 1,461 | 1,519 | +2.22% | 14,000 | 39億5699万 | +3.33% |
| 12/15 | 1,461 | 1,500 | 1,441 | 1,486 | +1.71% | 24,400 | 38億7103万 | +1.3% |
| 12/14 | 1,472 | 1,472 | 1,428 | 1,461 | -0.68% | 27,800 | 38億590万 | -0.27% |
| 12/13 | 1,458 | 1,484 | 1,441 | 1,471 | -8.01% | 111,100 | 38億3195万 | +0.55% |
| 12/12 | （IR情報）16:00 2024年4月期第2四半期決算短信〔日本基準〕(連結) |
| 12/12 | 1,520 | 1,599 | 1,520 | 1,599 | +6.39% | 75,000 | 41億6539万 | +9.45% |
| 12/11 | 1,490 | 1,508 | 1,489 | 1,503 | +2.04% | 14,300 | 39億1531万 | +3.37% |
| 12/08 | 1,489 | 1,489 | 1,447 | 1,473 | -0.61% | 9,000 | 38億3716万 | +1.59% |
| 12/07 | 1,479 | 1,485 | 1,470 | 1,482 | 0% | 4,100 | 38億6061万 | +2.35% |
| 12/06 | 1,467 | 1,482 | 1,466 | 1,482 | +1.65% | 3,400 | 38億6061万 | +2.49% |
| 12/05 | 1,452 | 1,458 | 1,448 | 1,458 | -0.14% | 3,000 | 37億9809万 | +1.18% |
| 12/04 | 1,457 | 1,477 | 1,457 | 1,460 | -0.68% | 7,700 | 38億330万 | +1.39% |
| 12/01 | 1,490 | 1,490 | 1,470 | 1,470 | -0.14% | 2,600 | 38億2935万 | +2.23% |
| 11/30 | 1,492 | 1,492 | 1,469 | 1,472 | -0.2% | 2,300 | 38億3456万 | +2.58% |
| 11/29 | 1,485 | 1,490 | 1,475 | 1,475 | -1.21% | 2,400 | 38億4237万 | +3% |
| 11/28 | 1,496 | 1,496 | 1,475 | 1,493 | +0.47% | 3,800 | 38億8926万 | +4.55% |
