| 2024 |
| 04/25 | 1,530 | 1,534 | 1,515 | 1,526 | -0.52% | 17,800 | 255億1472万 | -2.12% |
| 04/24 | 1,540 | 1,540 | 1,521 | 1,534 | +0.85% | 13,900 | 256億4848万 | -1.98% |
| 04/23 | 1,518 | 1,530 | 1,509 | 1,521 | +0.2% | 11,100 | 254億3112万 | -3.18% |
| 04/22 | 1,505 | 1,522 | 1,504 | 1,518 | +2.5% | 12,500 | 253億8096万 | -3.68% |
| 04/19 | 1,520 | 1,522 | 1,464 | 1,481 | -2.69% | 35,700 | 247億6232万 | -6.33% |
| 04/18 | 1,500 | 1,525 | 1,500 | 1,522 | +0.79% | 15,100 | 254億4784万 | -4.1% |
| 04/17 | 1,510 | 1,531 | 1,496 | 1,510 | -0.2% | 21,700 | 252億4720万 | -5.09% |
| 04/16 | 1,527 | 1,542 | 1,510 | 1,513 | -1.37% | 41,500 | 252億9736万 | -5.2% |
| 04/15 | 1,529 | 1,552 | 1,510 | 1,534 | -0.52% | 19,700 | 256億4848万 | -4.13% |
| 04/12 | 1,544 | 1,555 | 1,525 | 1,542 | +0.72% | 26,100 | 257億8224万 | -3.93% |
| 04/11 | 1,521 | 1,540 | 1,512 | 1,531 | 0% | 14,600 | 255億9832万 | -4.79% |
| 04/10 | 1,562 | 1,562 | 1,531 | 1,531 | -1.42% | 25,700 | 255億9832万 | -5.08% |
| 04/09 | 1,558 | 1,564 | 1,528 | 1,553 | -0.38% | 21,000 | 129億8308万 | -3.96% |
| 04/08 | 1,529 | 1,559 | 1,520 | 1,559 | +3.52% | 29,400 | 260億6648万 | -3.77% |
| 04/05 | 1,500 | 1,515 | 1,482 | 1,506 | +0.07% | 20,400 | 251億8032万 | -7.27% |
| 04/04 | 1,507 | 1,525 | 1,496 | 1,505 | -0.07% | 33,100 | 251億6360万 | -7.84% |
| 04/03 | 1,519 | 1,520 | 1,478 | 1,506 | -1.89% | 38,700 | 251億8032万 | -8.23% |
| 04/02 | 1,574 | 1,574 | 1,524 | 1,535 | -1.35% | 28,200 | 256億6520万 | -6.97% |
| 04/01 | 1,616 | 1,616 | 1,556 | 1,556 | -4.54% | 29,300 | 260億1632万 | -6.1% |
| 04/01 | 株式分割 1→2 |
| 03/29 | 1,619 | 1,649 | 1,614 | 1,630 | +0.74% | 26,700 | 272億5360万 | -1.98% |
| 03/28 | 1,633 | 1,650 | 1,618 | 1,618 | -3.26% | 32,900 | 270億5296万 | -2.76% |
| 03/27 | 1,698 | 1,725 | 1,673 | 1,673 | -2.48% | 60,800 | 279億6420万 | +0.27% |
| 03/26 | 1,690 | 1,718 | 1,683 | 1,715 | +1.48% | 23,600 | 286億7480万 | +2.69% |
| 03/25 | 1,685 | 1,705 | 1,673 | 1,690 | +0.75% | 25,400 | 282億5680万 | +1.44% |
| 03/22 | 1,690 | 1,690 | 1,653 | 1,678 | +0.15% | 14,600 | 280億4780万 | +0.93% |
| 03/21 | 1,690 | 1,698 | 1,675 | 1,675 | +0.3% | 19,000 | 280億600万 | +0.9% |
| 03/19 | 1,645 | 1,670 | 1,628 | 1,670 | +1.52% | 16,600 | 279億2240万 | +0.6% |
| 03/18 | 1,645 | 1,668 | 1,633 | 1,645 | 0% | 25,000 | 275億440万 | -0.9% |
| 03/15 | 1,628 | 1,665 | 1,623 | 1,645 | +1.08% | 16,000 | 275億440万 | -1.02% |
| 03/14 | 1,630 | 1,633 | 1,600 | 1,628 | -0.15% | 14,600 | 272億1180万 | -2.25% |
| 03/13 | 1,640 | 1,653 | 1,620 | 1,630 | +0.46% | 17,000 | 272億5360万 | -2.4% |
| 03/12 | 1,610 | 1,623 | 1,590 | 1,623 | +0.46% | 14,200 | 271億2820万 | -3.08% |
| 03/11 | 1,690 | 1,690 | 1,600 | 1,615 | -3.29% | 28,200 | 270億280万 | -3.87% |
| 03/08 | 1,640 | 1,685 | 1,630 | 1,670 | +2.77% | 38,600 | 279億2240万 | -0.89% |
| 03/07 | 1,650 | 1,670 | 1,613 | 1,625 | -0.91% | 25,800 | 271億7000万 | -3.16% |
| 03/06 | 1,610 | 1,653 | 1,610 | 1,640 | +0.31% | 27,600 | 274億2080万 | -1.97% |
| 03/05 | 1,615 | 1,645 | 1,598 | 1,635 | +0.77% | 31,600 | 273億3720万 | -1.92% |
| 03/04 | 1,665 | 1,665 | 1,615 | 1,623 | -2.99% | 41,000 | 271億2820万 | -2.32% |
| 03/01 | 1,718 | 1,720 | 1,673 | 1,673 | -2.62% | 22,600 | 279億6420万 | +1% |
| 02/29 | 1,730 | 1,730 | 1,705 | 1,718 | -0.15% | 14,000 | 287億1660万 | +4.15% |
| 02/28 | 1,730 | 1,750 | 1,713 | 1,720 | -0.58% | 22,600 | 287億5840万 | +4.88% |
| 02/27 | 1,705 | 1,733 | 1,705 | 1,730 | +1.47% | 12,800 | 289億2560万 | +6% |
| 02/26 | 1,700 | 1,733 | 1,700 | 1,705 | +0.74% | 18,800 | 285億760万 | +5.05% |
| 02/22 | 1,693 | 1,693 | 1,665 | 1,693 | +0.89% | 16,600 | 282億9860万 | +4.86% |
| 02/21 | 1,713 | 1,713 | 1,665 | 1,678 | -2.04% | 14,600 | 280億4780万 | +4.52% |
| 02/20 | 1,705 | 1,743 | 1,705 | 1,713 | +0.44% | 21,600 | 286億3300万 | +7.23% |
| 02/19 | 1,655 | 1,705 | 1,645 | 1,705 | +5.08% | 24,000 | 285億760万 | +7.3% |
| 02/16 | 1,580 | 1,630 | 1,578 | 1,623 | +1.56% | 26,000 | 271億2820万 | +2.69% |
| 02/15 | 1,615 | 1,623 | 1,590 | 1,598 | -1.54% | 27,000 | 267億1020万 | +1.36% |
| 02/14 | 1,663 | 1,663 | 1,610 | 1,623 | -3.13% | 34,400 | 271億2820万 | +3.08% |
| 02/13 | 1,670 | 1,693 | 1,665 | 1,675 | -0.15% | 24,200 | 280億600万 | +6.55% |
| 02/09 | 1,688 | 1,713 | 1,675 | 1,678 | -1.03% | 19,800 | 280億4780万 | +7.05% |
| 02/08 | 1,680 | 1,715 | 1,663 | 1,695 | -1.02% | 35,000 | 283億4040万 | +8.72% |
| 02/07 | 1,703 | 1,730 | 1,680 | 1,713 | -2% | 61,600 | 286億3300万 | +10.56% |
| 02/06 | 1,723 | 1,770 | 1,715 | 1,748 | +0.72% | 40,200 | 292億1820万 | +13.62% |
| 02/05 | 1,760 | 1,795 | 1,735 | 1,735 | -1.7% | 66,000 | 290億920万 | +13.7% |
| 02/02 | 1,785 | 1,788 | 1,708 | 1,765 | +0.86% | 147,600 | 295億1080万 | +16.58% |
| 02/01 | 1,630 | 1,750 | 1,603 | 1,750 | +16.78% | 301,200 | 292億6000万 | +16.59% |
| 01/31 | （IR情報）15:15 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）15:15 株式分割、定款の一部変更および配当予想の修正に関するお知らせ |
| 01/31 | 1,483 | 1,499 | 1,467 | 1,499 | +0.27% | 32,600 | 250億5492万 | +0.57% |
| 01/30 | 1,494 | 1,503 | 1,485 | 1,495 | +0.1% | 21,200 | 249億8804万 | +0.37% |
| 01/29 | 1,482 | 1,498 | 1,482 | 1,493 | +0.84% | 12,400 | 249億6296万 | +0.34% |
| 01/26 | 1,510 | 1,518 | 1,481 | 1,481 | -1.46% | 32,800 | 247億5396万 | -0.57% |
| 01/25 | 1,489 | 1,505 | 1,485 | 1,503 | +0.43% | 17,800 | 251億2180万 | +0.91% |
| 01/24 | 1,505 | 1,505 | 1,483 | 1,496 | +0.34% | 21,800 | 250億1312万 | +0.4% |
| 01/23 | 1,525 | 1,525 | 1,488 | 1,491 | -1.75% | 18,800 | 249億2952万 | -0.53% |
| 01/22 | 1,520 | 1,530 | 1,508 | 1,518 | +1% | 16,400 | 253億7260万 | +0.56% |
| 01/19 | 1,483 | 1,505 | 1,483 | 1,503 | +1.31% | 17,000 | 251億2180万 | -1.09% |
| 01/18 | 1,472 | 1,490 | 1,455 | 1,483 | +1.58% | 17,800 | 247億9576万 | -3.07% |
| 01/17 | 1,486 | 1,491 | 1,455 | 1,460 | -1.22% | 35,800 | 244億1120万 | -5.26% |
| 01/16 | 1,540 | 1,540 | 1,478 | 1,478 | -2.76% | 32,000 | 247億1216万 | -4.95% |
| 01/15 | 1,485 | 1,530 | 1,485 | 1,520 | +2.39% | 28,600 | 254億1440万 | -3.12% |
| 01/12 | 1,513 | 1,518 | 1,482 | 1,485 | -2.34% | 51,200 | 248億2084万 | -5.93% |
| 01/11 | 1,540 | 1,545 | 1,515 | 1,520 | -1.78% | 42,000 | 254億1440万 | -4.4% |
| 01/10 | 1,573 | 1,573 | 1,520 | 1,548 | -1.12% | 51,600 | 258億7420万 | -3.28% |
| 01/09 | 1,563 | 1,575 | 1,543 | 1,565 | +1.13% | 40,400 | 261億6680万 | -2.8% |
| 01/05 | 1,500 | 1,558 | 1,500 | 1,548 | +4.45% | 61,800 | 258億7420万 | -4.48% |
| 01/04 | 1,457 | 1,490 | 1,431 | 1,482 | +2.46% | 41,400 | 247億7068万 | -9.11% |
| 2023 |
| 12/29 | 1,438 | 1,453 | 1,430 | 1,446 | +0.35% | 26,600 | 241億7712万 | -11.94% |
| 12/28 | 1,449 | 1,460 | 1,441 | 1,441 | -0.55% | 23,200 | 240億9352万 | -13.04% |
| 12/27 | 1,445 | 1,451 | 1,427 | 1,449 | +0.28% | 49,600 | 242億2728万 | -13.23% |
| 12/26 | 1,436 | 1,463 | 1,427 | 1,445 | +0.52% | 44,200 | 241億6040万 | -14.04% |
| 12/25 | 1,476 | 1,476 | 1,438 | 1,438 | -2.54% | 35,600 | 240億3500万 | -15.04% |
| 12/22 | 1,450 | 1,485 | 1,450 | 1,475 | +1.2% | 18,000 | 246億6200万 | -13.44% |
| 12/21 | 1,452 | 1,481 | 1,452 | 1,458 | -1.79% | 37,200 | 243億6940万 | -14.82% |
| 12/20 | 1,500 | 1,510 | 1,472 | 1,484 | -1.23% | 43,600 | 248億1248万 | -13.57% |
| 12/19 | 1,480 | 1,513 | 1,426 | 1,503 | +1.59% | 151,000 | 251億2180万 | -12.65% |
| 12/18 | 1,503 | 1,513 | 1,459 | 1,479 | -4.43% | 102,200 | 247億2888万 | -14.21% |
| 12/15 | 1,688 | 1,690 | 1,530 | 1,548 | -9.1% | 178,000 | 258億7420万 | -10.5% |
| 12/14 | 1,763 | 1,763 | 1,693 | 1,703 | -2.71% | 30,600 | 284億6580万 | -1.7% |
| 12/13 | 1,775 | 1,780 | 1,740 | 1,750 | -0.71% | 21,600 | 292億6000万 | +1.27% |
| 12/12 | 1,790 | 1,790 | 1,738 | 1,763 | -1.54% | 22,000 | 294億6900万 | +2.11% |
| 12/11 | 1,773 | 1,793 | 1,763 | 1,790 | +1.7% | 25,400 | 299億2880万 | +3.83% |
| 12/08 | 1,805 | 1,808 | 1,745 | 1,760 | -2.49% | 44,000 | 294億2720万 | +2.27% |
| 12/07 | 1,800 | 1,813 | 1,773 | 1,805 | -0.41% | 23,600 | 301億7960万 | +5.13% |
| 12/06 | 1,733 | 1,823 | 1,730 | 1,813 | +2.55% | 27,800 | 303億500万 | +5.99% |
| 12/05 | 1,780 | 1,825 | 1,768 | 1,768 | -0.84% | 33,200 | 295億5260万 | +3.97% |
| 12/04 | 1,763 | 1,793 | 1,720 | 1,783 | +0.85% | 31,400 | 298億340万 | +5.41% |
| 12/01 | 1,803 | 1,803 | 1,758 | 1,768 | -1.53% | 28,600 | 295億5260万 | +5.15% |
| 11/30 | 1,810 | 1,830 | 1,768 | 1,795 | -0.69% | 59,800 | 300億1240万 | +7.36% |
| 11/29 | 1,795 | 1,813 | 1,788 | 1,808 | +0.56% | 40,800 | 302億2140万 | +8.75% |
