| 2025 |
| 04/18 | 1,474 | 1,491 | 1,474 | 1,490 | +0.81% | 16,800 | 38億8145万 | -4.24% |
| 04/17 | 1,474 | 1,484 | 1,472 | 1,478 | -0.34% | 22,900 | 38億5019万 | -5.26% |
| 04/16 | 1,485 | 1,495 | 1,472 | 1,483 | +0.54% | 25,700 | 38億6321万 | -5.18% |
| 04/15 | 1,484 | 1,721 | 1,466 | 1,475 | +0.14% | 167,000 | 38億4237万 | -5.99% |
| 04/14 | 1,489 | 1,489 | 1,471 | 1,473 | 0% | 24,200 | 38億3716万 | -6.48% |
| 04/11 | 1,465 | 1,492 | 1,454 | 1,473 | -0.67% | 14,700 | 38億3716万 | -6.83% |
| 04/10 | 1,501 | 1,501 | 1,445 | 1,483 | +5.1% | 26,800 | 38億6321万 | -6.55% |
| 04/09 | 1,439 | 1,439 | 1,402 | 1,411 | -3.09% | 17,100 | 36億7565万 | -11.37% |
| 04/08 | 1,472 | 1,485 | 1,450 | 1,456 | +3.12% | 24,500 | 37億9288万 | -9.06% |
| 04/07 | 1,412 | 1,437 | 1,385 | 1,412 | -3.55% | 29,600 | 36億7826万 | -12.13% |
| 04/04 | 1,505 | 1,505 | 1,436 | 1,464 | -3.62% | 65,800 | 38億1372万 | -9.41% |
| 04/03 | 1,594 | 1,594 | 1,506 | 1,519 | -4.88% | 60,600 | 39億5699万 | -6.41% |
| 04/02 | 1,589 | 1,611 | 1,578 | 1,597 | +0.19% | 23,300 | 41億6018万 | -1.84% |
| 04/01 | 1,657 | 1,657 | 1,581 | 1,594 | -3.39% | 50,800 | 41億5237万 | -2.09% |
| 03/31 | 1,673 | 1,673 | 1,633 | 1,650 | -1.73% | 47,800 | 42億9825万 | +1.23% |
| 03/28 | 1,655 | 1,710 | 1,655 | 1,679 | +1.57% | 37,800 | 43億7379万 | +3.07% |
| 03/27 | 1,671 | 1,673 | 1,653 | 1,653 | -1.2% | 7,400 | 43億606万 | +1.6% |
| 03/26 | 1,665 | 1,685 | 1,661 | 1,673 | +0.78% | 42,200 | 43億5816万 | +2.95% |
| 03/25 | 1,685 | 1,685 | 1,653 | 1,660 | -1.13% | 16,900 | 43億2430万 | +2.22% |
| 03/24 | 1,638 | 1,680 | 1,638 | 1,679 | +2.69% | 28,000 | 43億7379万 | +3.51% |
| 03/21 | 1,635 | 1,635 | 1,624 | 1,635 | +0.12% | 20,700 | 42億5917万 | +0.99% |
| 03/19 | 1,634 | 1,637 | 1,630 | 1,633 | +0.62% | 12,000 | 42億5396万 | +0.93% |
| 03/18 | 1,623 | 1,630 | 1,617 | 1,623 | +0.19% | 5,000 | 42億2791万 | +0.37% |
| 03/17 | 1,585 | 1,620 | 1,585 | 1,620 | +2.02% | 10,100 | 42億2010万 | +0.25% |
| 03/14 | 1,560 | 1,600 | 1,556 | 1,588 | +0.63% | 22,400 | 41億3674万 | -1.73% |
| 03/13 | 16:00 2025年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/13 | 1,593 | 1,595 | 1,555 | 1,578 | -0.94% | 13,800 | 41億1069万 | -2.29% |
| 03/12 | 1,596 | 1,602 | 1,582 | 1,593 | -0.13% | 5,600 | 41億4976万 | -1.36% |
| 03/11 | 1,618 | 1,618 | 1,580 | 1,595 | -2.09% | 12,400 | 41億5497万 | -1.24% |
| 03/10 | 1,631 | 1,634 | 1,619 | 1,629 | +0.68% | 4,400 | 42億4354万 | +0.93% |
| 03/07 | 1,621 | 1,626 | 1,618 | 1,618 | -0.55% | 3,500 | 42億1489万 | +0.56% |
| 03/06 | 1,619 | 1,628 | 1,617 | 1,627 | +0.43% | 2,700 | 42億3833万 | +1.18% |
| 03/05 | 1,603 | 1,620 | 1,603 | 1,620 | -0.06% | 5,000 | 42億2010万 | +0.81% |
| 03/04 | 1,613 | 1,621 | 1,604 | 1,621 | +0.06% | 4,500 | 42億2270万 | +0.87% |
| 03/03 | 1,635 | 1,635 | 1,600 | 1,620 | -0.92% | 7,500 | 42億2010万 | +0.81% |
| 02/28 | 1,636 | 1,639 | 1,620 | 1,635 | 0% | 5,200 | 42億5917万 | +1.81% |
| 02/27 | 1,627 | 1,635 | 1,622 | 1,635 | +0.93% | 2,300 | 42億5917万 | +1.93% |
| 02/26 | 1,631 | 1,631 | 1,619 | 1,620 | -0.25% | 2,200 | 42億2010万 | +1.12% |
| 02/25 | 1,633 | 1,633 | 1,618 | 1,624 | -0.55% | 2,400 | 42億3052万 | +1.5% |
| 02/21 | 1,624 | 1,635 | 1,620 | 1,633 | +0.25% | 2,600 | 42億5396万 | +2.19% |
| 02/20 | 1,631 | 1,633 | 1,620 | 1,629 | +0.06% | 4,100 | 42億4354万 | +2.13% |
| 02/19 | 1,619 | 1,630 | 1,619 | 1,628 | +0.56% | 2,300 | 42億4094万 | +2.13% |
| 02/18 | 1,628 | 1,630 | 1,612 | 1,619 | -0.49% | 5,000 | 42億1749万 | +1.57% |
| 02/17 | 1,628 | 1,628 | 1,617 | 1,627 | +0.43% | 2,400 | 42億3833万 | +2.01% |
| 02/14 | 1,618 | 1,620 | 1,613 | 1,620 | +1.25% | 2,500 | 42億2010万 | +1.57% |
| 02/13 | 1,617 | 1,620 | 1,584 | 1,600 | -1.05% | 7,700 | 41億6800万 | +0.38% |
| 02/12 | 1,616 | 1,617 | 1,607 | 1,617 | +0.37% | 7,600 | 42億1228万 | +1.38% |
| 02/10 | 1,609 | 1,611 | 1,601 | 1,611 | +0.75% | 2,400 | 41億9665万 | +1.07% |
| 02/07 | 1,595 | 1,613 | 1,595 | 1,599 | -0.5% | 3,100 | 41億6539万 | +0.5% |
| 02/06 | 1,574 | 1,616 | 1,574 | 1,607 | +2.1% | 8,700 | 41億8623万 | +1.13% |
| 02/05 | 1,585 | 1,590 | 1,574 | 1,574 | -0.32% | 8,100 | 41億27万 | -0.76% |
| 02/04 | 1,596 | 1,596 | 1,579 | 1,579 | -0.13% | 2,700 | 41億1329万 | -0.32% |
| 02/03 | 1,595 | 1,597 | 1,578 | 1,581 | +0.83% | 5,000 | 41億1850万 | -0.13% |
| 01/31 | 1,559 | 1,583 | 1,559 | 1,568 | +3.98% | 12,100 | 40億8464万 | -0.82% |
| 01/30 | 1,594 | 1,607 | 1,508 | 1,508 | -5.75% | 37,600 | 39億2834万 | -4.44% |
| 01/29 | 1,604 | 1,606 | 1,600 | 1,600 | -0.56% | 4,100 | 41億6800万 | +1.46% |
| 01/28 | 1,624 | 1,624 | 1,609 | 1,609 | -0.68% | 4,700 | 41億9144万 | +2.29% |
| 01/27 | 1,626 | 1,627 | 1,601 | 1,620 | +0.93% | 6,900 | 42億2010万 | +3.32% |
| 01/24 | 1,610 | 1,610 | 1,596 | 1,605 | +0.82% | 2,800 | 41億8102万 | +2.69% |
| 01/23 | 1,610 | 1,625 | 1,592 | 1,592 | -0.75% | 8,600 | 41億4716万 | +2.05% |
| 01/22 | 1,579 | 1,616 | 1,579 | 1,604 | +2.1% | 6,700 | 41億7842万 | +3.08% |
| 01/21 | 1,583 | 1,583 | 1,570 | 1,571 | +0.19% | 1,700 | 40億9245万 | +1.29% |
| 01/20 | 1,587 | 1,588 | 1,568 | 1,568 | -0.88% | 4,800 | 40億8464万 | +1.29% |
| 01/17 | 1,553 | 1,583 | 1,553 | 1,582 | +1.35% | 5,000 | 41億2111万 | +2.46% |
| 01/16 | 1,600 | 1,600 | 1,549 | 1,561 | -2.5% | 13,600 | 40億6640万 | +1.36% |
| 01/15 | 1,631 | 1,631 | 1,597 | 1,601 | -1.66% | 5,400 | 41億7060万 | +4.23% |
| 01/14 | 1,634 | 1,634 | 1,615 | 1,628 | -0.43% | 7,600 | 42億4094万 | +6.34% |
| 01/10 | 1,620 | 1,635 | 1,619 | 1,635 | +0.55% | 7,800 | 42億5917万 | +7.21% |
| 01/09 | 1,599 | 1,630 | 1,599 | 1,626 | +0.62% | 11,100 | 42億3573万 | +7.11% |
| 01/08 | 1,608 | 1,616 | 1,586 | 1,616 | +0.12% | 8,800 | 42億968万 | +6.95% |
| 01/07 | 1,580 | 1,621 | 1,580 | 1,614 | +2.15% | 21,900 | 42億447万 | +7.24% |
| 01/06 | 1,560 | 1,588 | 1,560 | 1,580 | +1.48% | 7,800 | 41億1590万 | +5.4% |
| 2024 |
| 12/30 | 1,550 | 1,557 | 1,547 | 1,557 | +1.17% | 10,100 | 40億5598万 | +4.22% |
| 12/27 | 1,524 | 1,549 | 1,522 | 1,539 | +0.65% | 4,000 | 40億909万 | +3.22% |
| 12/26 | 1,520 | 1,530 | 1,517 | 1,529 | -0.13% | 7,600 | 39億8304万 | +2.82% |
| 12/25 | 1,540 | 1,540 | 1,522 | 1,531 | -0.58% | 2,800 | 39億8825万 | +3.17% |
| 12/24 | 1,530 | 1,551 | 1,530 | 1,540 | +0.59% | 5,600 | 40億1170万 | +3.98% |
| 12/23 | 1,505 | 1,544 | 1,505 | 1,531 | +1.8% | 10,800 | 39億8825万 | +3.66% |
| 12/20 | 1,496 | 1,510 | 1,491 | 1,504 | +1.21% | 3,900 | 39億1792万 | +2.04% |
| 12/19 | 1,484 | 1,498 | 1,484 | 1,486 | -0.47% | 2,800 | 38億7103万 | +1.02% |
| 12/18 | 1,500 | 1,510 | 1,493 | 1,493 | -0.4% | 3,300 | 38億8926万 | +1.63% |
| 12/17 | 1,495 | 1,510 | 1,495 | 1,499 | +0.27% | 3,900 | 39億489万 | +2.18% |
| 12/16 | 1,528 | 1,528 | 1,484 | 1,495 | -1.52% | 15,700 | 38億9447万 | +2.05% |
| 12/13 | 16:00 2025年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/13 | 1,486 | 1,520 | 1,485 | 1,518 | +2.22% | 19,200 | 39億5439万 | +3.76% |
| 12/12 | 1,485 | 1,495 | 1,485 | 1,485 | -0.27% | 5,400 | 38億6842万 | +1.71% |
| 12/11 | 1,482 | 1,489 | 1,479 | 1,489 | 0% | 4,100 | 38億7884万 | +2.13% |
| 12/10 | 1,475 | 1,489 | 1,473 | 1,489 | +1.02% | 6,800 | 38億7884万 | +2.27% |
| 12/09 | 1,474 | 1,475 | 1,467 | 1,474 | +0.14% | 3,100 | 38億3977万 | +1.38% |
| 12/06 | 1,474 | 1,475 | 1,468 | 1,472 | -0.14% | 2,700 | 38億3456万 | +1.38% |
| 12/05 | 1,473 | 1,474 | 1,469 | 1,474 | +0.07% | 1,800 | 38億3977万 | +1.66% |
| 12/04 | 1,472 | 1,477 | 1,468 | 1,473 | +0.07% | 1,400 | 38億3716万 | +1.8% |
| 12/03 | 1,470 | 1,478 | 1,468 | 1,472 | +0.41% | 4,500 | 38億3456万 | +1.8% |
| 12/02 | 1,459 | 1,466 | 1,459 | 1,466 | +0.62% | 2,900 | 38億1893万 | +1.45% |
| 11/29 | 1,454 | 1,457 | 1,448 | 1,457 | +0.21% | 2,000 | 37億9548万 | +0.9% |
| 11/28 | 1,466 | 1,469 | 1,454 | 1,454 | -0.68% | 4,500 | 37億8767万 | +0.69% |
| 11/27 | 1,463 | 1,464 | 1,453 | 1,464 | +0.07% | 3,500 | 38億1372万 | +1.46% |
| 11/26 | 1,466 | 1,467 | 1,460 | 1,463 | -0.27% | 3,300 | 38億1111万 | +1.39% |
| 11/25 | 1,454 | 1,467 | 1,453 | 1,467 | +0.89% | 4,500 | 38億2153万 | +1.73% |
| 11/22 | 1,450 | 1,454 | 1,447 | 1,454 | +0.28% | 1,900 | 37億8767万 | +0.9% |
| 11/21 | 1,447 | 1,450 | 1,447 | 1,450 | +0.21% | 900 | 37億7725万 | +0.69% |
| 11/20 | 1,450 | 1,452 | 1,447 | 1,447 | +0.14% | 1,300 | 37億6943万 | +0.49% |
