| 2024 |
| 04/15 | 13,830 | 13,950 | 13,690 | 13,940 | +0.8% | 1,300 | 401億8690万 | +10.19% |
| 04/12 | 13,840 | 13,970 | 13,830 | 13,830 | +0.66% | 1,800 | 398億6978万 | +10.09% |
| 04/11 | 13,650 | 13,870 | 13,650 | 13,740 | -0.43% | 1,800 | 396億1033万 | +10.12% |
| 04/10 | 13,440 | 13,830 | 13,440 | 13,800 | +2.68% | 3,200 | 397億8330万 | +11.34% |
| 04/09 | 13,300 | 13,600 | 13,300 | 13,440 | -1.18% | 6,000 | 387億4547万 | +9.23% |
| 04/08 | 13,970 | 13,970 | 13,560 | 13,600 | +0.22% | 5,500 | 392億673万 | +11.21% |
| 04/05 | 13,540 | 13,580 | 13,330 | 13,570 | +0.67% | 4,800 | 391億2024万 | +11.69% |
| 04/04 | 13,330 | 13,480 | 13,150 | 13,480 | +3.45% | 6,200 | 388億6079万 | +11.64% |
| 04/03 | 12,760 | 13,230 | 12,750 | 13,030 | +1.56% | 4,600 | 375億6350万 | +8.62% |
| 04/02 | 13,120 | 13,230 | 12,800 | 12,830 | -2.21% | 4,200 | 369億8693万 | +7.53% |
| 04/01 | 13,030 | 13,200 | 12,760 | 13,120 | -0.53% | 7,000 | 378億2296万 | +10.49% |
| 03/29 | 12,780 | 13,190 | 12,750 | 13,190 | +3.21% | 4,200 | 380億2476万 | +11.62% |
| 03/28 | 12,470 | 12,800 | 12,470 | 12,780 | +1.19% | 4,300 | 368億4279万 | +8.7% |
| 03/27 | 12,370 | 12,640 | 12,270 | 12,630 | +3.02% | 4,200 | 364億1037万 | +7.85% |
| 03/26 | 12,190 | 12,350 | 12,190 | 12,260 | +1.32% | 1,200 | 353億4371万 | +5.13% |
| 03/25 | 11,850 | 12,180 | 11,850 | 12,100 | +2.2% | 4,200 | 348億8246万 | +4.06% |
| 03/22 | 11,840 | 11,860 | 11,620 | 11,840 | +0.68% | 2,300 | 341億3292万 | +2.26% |
| 03/21 | 11,630 | 11,890 | 11,600 | 11,760 | +0.86% | 4,100 | 339億229万 | +1.9% |
| 03/19 | 11,660 | 11,660 | 11,600 | 11,660 | 0% | 1,900 | 336億1400万 | +1.33% |
| 03/18 | 11,600 | 11,730 | 11,570 | 11,660 | +0.52% | 3,100 | 336億1400万 | +1.67% |
| 03/15 | 11,620 | 11,620 | 11,600 | 11,600 | 0% | 500 | 334億4103万 | +1.47% |
| 03/14 | 11,600 | 11,600 | 11,560 | 11,600 | 0% | 300 | 334億4103万 | +1.8% |
| 03/13 | 11,660 | 11,660 | 11,600 | 11,600 | +0.43% | 900 | 334億4103万 | +2.18% |
| 03/12 | 11,650 | 11,650 | 11,530 | 11,550 | -0.94% | 800 | 332億9689万 | +2.11% |
| 03/11 | 11,700 | 11,720 | 11,510 | 11,660 | -0.51% | 1,800 | 336億1400万 | +3.47% |
| 03/08 | 11,650 | 11,720 | 11,640 | 11,720 | +0.17% | 2,000 | 337億8697万 | +4.42% |
| 03/07 | 11,660 | 11,700 | 11,650 | 11,700 | +0.34% | 1,300 | 337億2932万 | +4.72% |
| 03/06 | 11,540 | 11,660 | 11,400 | 11,660 | +0.78% | 1,900 | 336億1400万 | +4.81% |
| 03/05 | 11,600 | 11,600 | 11,410 | 11,570 | +0.17% | 900 | 333億5455万 | +4.42% |
| 03/04 | 11,630 | 11,630 | 11,450 | 11,550 | -0.69% | 2,400 | 332億9689万 | +4.67% |
| 03/01 | 11,780 | 11,780 | 11,610 | 11,630 | -0.51% | 2,500 | 335億2752万 | +5.78% |
| 02/29 | 11,600 | 11,720 | 11,540 | 11,690 | +1.48% | 2,000 | 337億49万 | +6.82% |
| 02/28 | 11,390 | 11,570 | 11,390 | 11,520 | +1.14% | 3,600 | 332億1040万 | +5.71% |
| 02/27 | 11,410 | 11,410 | 11,290 | 11,390 | -0.18% | 2,300 | 328億3563万 | +4.9% |
| 02/26 | 11,690 | 11,700 | 11,310 | 11,410 | -2.4% | 7,200 | 328億9329万 | +5.4% |
| 02/22 | 11,880 | 11,890 | 11,690 | 11,690 | -0.09% | 4,200 | 337億49万 | +8.39% |
| 02/21 | 11,680 | 11,810 | 11,600 | 11,700 | +0.6% | 6,000 | 337億2932万 | +8.98% |
| 02/20 | 12,480 | 12,480 | 11,490 | 11,630 | +1.93% | 9,100 | 335億2752万 | +8.84% |
| 02/19 | 11,420 | 11,550 | 11,040 | 11,410 | +0.09% | 3,000 | 328億9329万 | +7.31% |
| 02/16 | 11,010 | 11,600 | 10,980 | 11,400 | +4.97% | 3,700 | 328億6446万 | +7.65% |
| 02/15 | 10,910 | 11,010 | 10,860 | 10,860 | -0.37% | 1,600 | 313億772万 | +2.89% |
| 02/14 | 10,960 | 11,160 | 10,900 | 10,900 | -0.09% | 8,200 | 314億2304万 | +3.49% |
| 02/13 | 10,930 | 11,140 | 10,810 | 10,910 | +1.87% | 4,500 | 314億5187万 | +3.83% |
| 02/09 | （IR情報）15:20 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/09 | 10,770 | 10,920 | 10,670 | 10,710 | -0.28% | 2,900 | 308億7530万 | +2.16% |
| 02/08 | 10,670 | 10,780 | 10,650 | 10,740 | +0.66% | 2,200 | 309億6178万 | +2.65% |
| 02/07 | 10,550 | 10,670 | 10,550 | 10,670 | +1.14% | 700 | 307億5998万 | +2.25% |
| 02/06 | 10,560 | 10,600 | 10,550 | 10,550 | 0% | 2,100 | 304億1404万 | +1.38% |
| 02/05 | 10,550 | 10,600 | 10,500 | 10,550 | +0.48% | 2,500 | 304億1404万 | +1.59% |
| 02/02 | 10,550 | 10,550 | 10,500 | 10,500 | -0.47% | 400 | 302億6990万 | +1.26% |
| 02/01 | 10,510 | 10,550 | 10,510 | 10,550 | +1.05% | 1,000 | 304億1404万 | +1.91% |
| 01/31 | 10,500 | 10,520 | 10,380 | 10,440 | -0.57% | 2,200 | 300億9693万 | +1.05% |
| 01/30 | 10,540 | 10,540 | 10,480 | 10,500 | -0.38% | 700 | 302億6990万 | +1.79% |
| 01/29 | 10,450 | 10,540 | 10,450 | 10,540 | +0.96% | 500 | 303億8521万 | +2.37% |
| 01/26 | 10,500 | 10,530 | 10,440 | 10,440 | -0.76% | 1,500 | 300億9693万 | +1.64% |
| 01/25 | 10,390 | 10,520 | 10,390 | 10,520 | +1.35% | 1,300 | 303億2756万 | +2.49% |
| 01/24 | 10,540 | 10,560 | 10,380 | 10,380 | -1.61% | 3,900 | 299億2396万 | +1.35% |
| 01/23 | 10,490 | 10,550 | 10,490 | 10,550 | +0.29% | 700 | 304億1404万 | +3.13% |
| 01/22 | 10,560 | 10,560 | 10,500 | 10,520 | -0.28% | 2,400 | 303億2756万 | +3.06% |
| 01/19 | 10,560 | 10,560 | 10,490 | 10,550 | +1.25% | 1,100 | 304億1404万 | +3.6% |
| 01/18 | 10,450 | 10,520 | 10,420 | 10,420 | -0.38% | 1,800 | 300億3927万 | +2.59% |
| 01/17 | 10,470 | 10,560 | 10,450 | 10,460 | +0.29% | 3,600 | 301億5459万 | +3.21% |
| 01/16 | 10,390 | 10,430 | 10,320 | 10,430 | +1.07% | 1,400 | 300億6810万 | +3.13% |
| 01/15 | 10,410 | 10,420 | 10,260 | 10,320 | -0.19% | 2,600 | 297億5099万 | +2.27% |
| 01/12 | 10,310 | 10,460 | 10,310 | 10,340 | -1.8% | 1,400 | 298億864万 | +2.66% |
| 01/11 | 10,340 | 10,690 | 10,310 | 10,530 | +2.43% | 2,500 | 303億5638万 | +4.74% |
| 01/10 | 10,320 | 10,320 | 10,250 | 10,280 | -0.1% | 500 | 296億3567万 | +2.51% |
| 01/09 | 10,310 | 10,330 | 10,230 | 10,290 | -0.19% | 2,400 | 296億6450万 | +2.81% |
| 01/05 | 10,200 | 10,310 | 10,200 | 10,310 | +1.18% | 1,800 | 297億2216万 | +3.19% |
| 01/04 | 10,110 | 10,210 | 10,040 | 10,190 | +1.49% | 3,900 | 293億7622万 | +2.21% |
| 2023 |
| 12/29 | 9,950 | 10,040 | 9,950 | 10,040 | +0.9% | 2,300 | 289億4379万 | +0.86% |
| 12/28 | 10,020 | 10,030 | 9,920 | 9,950 | -0.7% | 5,800 | 286億8433万 | +0.08% |
| 12/27 | 10,120 | 10,130 | 9,970 | 10,020 | -1.38% | 2,200 | 288億8613万 | +0.87% |
| 12/26 | 10,090 | 10,190 | 10,080 | 10,160 | +0.79% | 1,800 | 292億8973万 | +2.36% |
| 12/25 | 10,040 | 10,130 | 10,040 | 10,080 | +0.4% | 400 | 290億5910万 | +1.65% |
| 12/22 | 10,040 | 10,040 | 10,040 | 10,040 | +0.2% | 100 | 289億4379万 | +1.33% |
| 12/21 | 10,080 | 10,080 | 10,020 | 10,020 | -0.1% | 300 | 288億8613万 | +1.17% |
| 12/20 | 10,060 | 10,180 | 10,030 | 10,030 | +1.11% | 2,000 | 289億1496万 | +1.3% |
| 12/19 | 10,250 | 10,250 | 9,920 | 9,920 | -3.22% | 1,700 | 285億9785万 | +0.25% |
| 12/18 | 9,980 | 10,400 | 9,950 | 10,250 | +2.71% | 2,500 | 295億4919万 | +3.62% |
| 12/15 | 10,010 | 10,060 | 9,980 | 9,980 | -0.99% | 1,900 | 287億7082万 | +1.09% |
| 12/14 | 10,010 | 10,160 | 10,010 | 10,080 | +0.8% | 1,000 | 290億5910万 | +2.16% |
| 12/13 | 9,950 | 10,000 | 9,910 | 10,000 | +1.11% | 1,100 | 288億2848万 | +1.44% |
| 12/12 | 9,900 | 9,900 | 9,890 | 9,890 | -0.1% | 600 | 285億1136万 | +0.39% |
| 12/11 | 9,900 | 9,950 | 9,900 | 9,900 | +0.3% | 800 | 285億4019万 | +0.5% |
| 12/08 | 9,910 | 9,940 | 9,870 | 9,870 | -0.4% | 1,200 | 284億5370万 | +0.15% |
| 12/07 | 9,910 | 9,930 | 9,860 | 9,910 | +0.3% | 1,200 | 285億6902万 | +0.46% |
| 12/06 | 9,850 | 9,880 | 9,850 | 9,880 | +0.3% | 300 | 284億8253万 | +0.1% |
| 12/05 | 9,850 | 9,910 | 9,850 | 9,850 | -0.1% | 700 | 283億9605万 | -0.36% |
| 12/04 | 9,890 | 9,900 | 9,860 | 9,860 | -0.3% | 600 | 284億2488万 | -0.42% |
| 12/01 | 9,870 | 9,900 | 9,870 | 9,890 | +0.82% | 1,100 | 285億1136万 | -0.28% |
| 11/30 | 9,840 | 9,860 | 9,810 | 9,810 | -0.3% | 1,000 | 282億8073万 | -1.25% |
| 11/29 | 9,780 | 9,840 | 9,780 | 9,840 | +0.61% | 700 | 283億6722万 | -1.09% |
| 11/28 | 9,800 | 9,840 | 9,780 | 9,780 | -0.1% | 1,800 | 281億9425万 | -1.83% |
| 11/27 | 9,740 | 9,850 | 9,740 | 9,790 | +0.51% | 3,400 | 282億2308万 | -1.91% |
| 11/24 | 9,780 | 9,790 | 9,720 | 9,740 | -0.31% | 1,700 | 280億7893万 | -2.55% |
| 11/22 | 9,810 | 9,840 | 9,710 | 9,770 | -0.51% | 2,000 | 281億6542万 | -2.45% |
| 11/21 | 9,890 | 9,890 | 9,790 | 9,820 | -0.71% | 2,600 | 283億956万 | -2.15% |
| 11/20 | 9,890 | 9,930 | 9,890 | 9,890 | 0% | 700 | 285億1136万 | -1.62% |
| 11/17 | 9,940 | 9,940 | 9,890 | 9,890 | -0.5% | 1,000 | 285億1136万 | -1.81% |
| 11/16 | 9,920 | 10,000 | 9,920 | 9,940 | 0% | 800 | 286億5550万 | -1.54% |
| 11/13 | （IR情報）15:30 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
