| 2024 |
| 09/18 | 2,785 | 2,818 | 2,756 | 2,798 | +0.47% | 12,000 | 327億1701万 | +1.27% |
| 09/17 | 2,808 | 2,821 | 2,730 | 2,785 | -0.25% | 23,500 | 325億6500万 | +1.2% |
| 09/13 | 2,808 | 2,844 | 2,765 | 2,792 | -1.72% | 20,400 | 326億4685万 | +2.01% |
| 09/12 | 2,731 | 2,856 | 2,731 | 2,841 | +4.68% | 25,500 | 332億1981万 | +4.14% |
| 09/11 | 2,764 | 2,850 | 2,680 | 2,714 | -1.45% | 33,200 | 317億3480万 | -0.04% |
| 09/10 | 2,730 | 2,780 | 2,729 | 2,754 | +0.69% | 24,500 | 322億252万 | +1.74% |
| 09/09 | 2,676 | 2,753 | 2,676 | 2,735 | -1.48% | 27,700 | 319億8035万 | +1.79% |
| 09/06 | 2,862 | 2,933 | 2,758 | 2,776 | -1.91% | 22,500 | 324億5976万 | +3.43% |
| 09/05 | 2,880 | 2,961 | 2,787 | 2,830 | -3.02% | 30,300 | 330億9119万 | +5.17% |
| 09/04 | 2,940 | 2,992 | 2,898 | 2,918 | -3.06% | 40,500 | 341億2017万 | +7.99% |
| 09/03 | 2,819 | 3,030 | 2,801 | 3,010 | +8.12% | 58,800 | 351億9593万 | +11.11% |
| 09/02 | 2,846 | 2,846 | 2,755 | 2,784 | -0.68% | 13,500 | 325億5331万 | +2.62% |
| 08/30 | 2,779 | 2,803 | 2,767 | 2,803 | +0.86% | 10,000 | 327億7547万 | +3.09% |
| 08/29 | 2,791 | 2,816 | 2,757 | 2,779 | -1.35% | 15,200 | 324億9484万 | +2.06% |
| 08/28 | 2,831 | 2,838 | 2,778 | 2,817 | -1.57% | 16,600 | 329億3918万 | +3.22% |
| 08/27 | 2,830 | 2,875 | 2,830 | 2,862 | +0.77% | 14,500 | 334億6536万 | +4.72% |
| 08/26 | 2,757 | 2,865 | 2,749 | 2,840 | +1.46% | 30,200 | 332億812万 | +3.92% |
| 08/23 | 2,840 | 2,841 | 2,775 | 2,799 | -1.79% | 28,100 | 327億2870万 | +2.23% |
| 08/22 | 2,759 | 2,875 | 2,730 | 2,850 | +5.13% | 50,300 | 333億2505万 | +3.75% |
| 08/21 | 2,727 | 2,763 | 2,705 | 2,711 | -1.42% | 21,900 | 316億9972万 | -1.6% |
| 08/20 | 2,594 | 2,750 | 2,594 | 2,750 | +7% | 29,500 | 321億5575万 | -0.72% |
| 08/19 | 2,599 | 2,648 | 2,553 | 2,570 | -0.08% | 29,700 | 300億5101万 | -7.59% |
| 08/16 | 2,497 | 2,594 | 2,471 | 2,572 | +5.07% | 34,800 | 300億7439万 | -8.08% |
| 08/15 | 2,549 | 2,549 | 2,418 | 2,448 | -3.39% | 53,200 | 286億2446万 | -13.04% |
| 08/14 | 2,548 | 2,556 | 2,479 | 2,534 | +0.52% | 12,300 | 296億3006万 | -10.68% |
| 08/13 | 2,460 | 2,521 | 2,451 | 2,521 | +4.04% | 20,800 | 294億7805万 | -11.67% |
| 08/09 | 2,600 | 2,601 | 2,381 | 2,423 | -4.98% | 44,200 | 283億3213万 | -15.72% |
| 08/08 | （IR情報）16:00 2024年12月期第2四半期決算説明資料 |
| 08/08 | （IR情報）15:31 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/08 | 2,515 | 2,600 | 2,471 | 2,550 | +0.79% | 21,200 | 298億1715万 | -12.1% |
| 08/07 | 2,418 | 2,613 | 2,418 | 2,530 | +0.84% | 29,200 | 295億8329万 | -13.36% |
| 08/06 | 2,358 | 2,566 | 2,358 | 2,509 | +11.71% | 29,900 | 293億3773万 | -14.54% |
| 08/05 | 2,510 | 2,544 | 2,160 | 2,246 | -15.56% | 67,700 | 262億6247万 | -23.94% |
| 08/02 | 2,875 | 2,875 | 2,660 | 2,660 | -10.38% | 57,400 | 311億338万 | -10.8% |
| 08/01 | 3,070 | 3,110 | 2,938 | 2,968 | -4.41% | 41,200 | 347億482万 | -0.97% |
| 07/31 | 3,075 | 3,105 | 3,015 | 3,105 | +0.49% | 29,500 | 363億676万 | +3.57% |
| 07/30 | 3,090 | 3,105 | 3,055 | 3,090 | -0.16% | 20,000 | 361億3137万 | +3.1% |
| 07/29 | 3,000 | 3,095 | 2,956 | 3,095 | +5.13% | 31,200 | 361億8983万 | +3.41% |
| 07/26 | 2,893 | 3,010 | 2,893 | 2,944 | +1.55% | 19,800 | 344億2419万 | -1.47% |
| 07/25 | 2,920 | 2,933 | 2,879 | 2,899 | -0.99% | 17,400 | 338億9800万 | -3.08% |
| 07/24 | 2,936 | 3,010 | 2,914 | 2,928 | +0.21% | 24,700 | 342億3710万 | -2.27% |
| 07/23 | 2,865 | 2,930 | 2,865 | 2,922 | +2.03% | 13,600 | 341億6694万 | -2.63% |
| 07/22 | 2,953 | 2,953 | 2,864 | 2,864 | -3.34% | 19,500 | 334億8875万 | -4.66% |
| 07/19 | 3,005 | 3,025 | 2,952 | 2,963 | -1.89% | 27,300 | 346億4635万 | -1.56% |
| 07/18 | 3,055 | 3,080 | 3,020 | 3,020 | -1.31% | 12,600 | 353億1286万 | +0.33% |
| 07/17 | 3,075 | 3,125 | 3,060 | 3,060 | -0.49% | 16,900 | 357億8058万 | +1.69% |
| 07/16 | 3,055 | 3,085 | 3,045 | 3,075 | +1.15% | 14,500 | 359億5597万 | +2.26% |
| 07/12 | 2,959 | 3,070 | 2,959 | 3,040 | +2.18% | 33,800 | 355億4672万 | +1.2% |
| 07/11 | 2,997 | 3,035 | 2,929 | 2,975 | -0.73% | 26,900 | 347億8667万 | -0.87% |
| 07/10 | 3,030 | 3,030 | 2,963 | 2,997 | -0.1% | 14,000 | 350億4392万 | -0.17% |
| 07/09 | 2,944 | 3,035 | 2,944 | 3,000 | +1.28% | 21,900 | 350億7900万 | -0.07% |
| 07/08 | 3,050 | 3,050 | 2,920 | 2,962 | -3.04% | 46,200 | 346億3466万 | -1.37% |
| 07/05 | 3,050 | 3,090 | 3,025 | 3,055 | -0.16% | 19,000 | 357億2211万 | +1.77% |
| 07/04 | 3,035 | 3,090 | 3,025 | 3,060 | +0.82% | 31,200 | 357億8058万 | +2.1% |
| 07/03 | 2,933 | 3,075 | 2,933 | 3,035 | +3.48% | 29,300 | 354億8825万 | +1.61% |
| 07/02 | 2,918 | 2,955 | 2,914 | 2,933 | +0.51% | 12,000 | 342億9556万 | -1.48% |
| 07/01 | 3,000 | 3,000 | 2,917 | 2,918 | -2.15% | 17,800 | 341億2017万 | -1.78% |
| 06/28 | 3,015 | 3,020 | 2,970 | 2,982 | -1.75% | 14,400 | 348億6852万 | +0.47% |
| 06/27 | 3,030 | 3,060 | 3,005 | 3,035 | +1% | 15,000 | 354億8825万 | +2.43% |
| 06/26 | 3,030 | 3,055 | 3,005 | 3,005 | -1.8% | 17,900 | 351億3746万 | +1.73% |
| 06/25 | 3,030 | 3,070 | 3,010 | 3,060 | +2.31% | 12,300 | 357億8058万 | +3.76% |
| 06/24 | 2,974 | 3,000 | 2,969 | 2,991 | +0.54% | 16,900 | 349億7376万 | +1.63% |
| 06/21 | 2,995 | 3,050 | 2,972 | 2,975 | -1.65% | 20,300 | 347億8667万 | +1.12% |
| 06/20 | 3,030 | 3,055 | 2,991 | 3,025 | -0.17% | 12,000 | 353億7132万 | +3% |
| 06/19 | 3,035 | 3,060 | 3,010 | 3,030 | -0.16% | 11,300 | 354億2979万 | +3.48% |
| 06/18 | 3,040 | 3,090 | 3,020 | 3,035 | +0.83% | 24,800 | 354億8825万 | +3.94% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,294株（0.48%）-0.09%義務消失 |
| 06/17 | 3,045 | 3,045 | 2,960 | 3,010 | -0.17% | 15,100 | 351億9593万 | +3.33% |
| 06/14 | 2,955 | 3,045 | 2,955 | 3,015 | +1.75% | 24,900 | 352億5439万 | +3.79% |
| 06/13 | 3,000 | 3,030 | 2,959 | 2,963 | -0.97% | 12,500 | 346億4635万 | +2.42% |
| 06/12 | 3,025 | 3,135 | 2,992 | 2,992 | -0.76% | 27,000 | 349億8545万 | +3.82% |
| 06/11 | 2,964 | 3,015 | 2,960 | 3,015 | +1.14% | 9,400 | 352億5439万 | +5.09% |
| 06/10 | 2,960 | 3,025 | 2,960 | 2,981 | -0.1% | 9,700 | 348億5683万 | +4.38% |
| 06/07 | 2,950 | 2,988 | 2,910 | 2,984 | -0.13% | 11,300 | 348億9191万 | +5.03% |
| 06/06 | 3,060 | 3,060 | 2,967 | 2,988 | -0.73% | 16,600 | 349億3868万 | +5.62% |
| 06/05 | 3,015 | 3,060 | 2,992 | 3,010 | -0.33% | 21,300 | 351億9593万 | +6.81% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 58,047株（0.49%）-0.08%義務消失 |
| 06/04 | 2,963 | 3,020 | 2,950 | 3,020 | +2.72% | 34,300 | 353億1286万 | +7.66% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,594株（0.57%）-0.12% |
| 06/03 | 2,950 | 2,955 | 2,907 | 2,940 | +0.68% | 18,700 | 343億7742万 | +5.38% |
| 05/31 | 2,826 | 2,920 | 2,826 | 2,920 | +3.62% | 27,000 | 341億4356万 | +5% |
| 05/30 | 2,774 | 2,818 | 2,751 | 2,818 | +1.7% | 19,700 | 329億5087万 | +1.66% |
| 05/29 | 2,786 | 2,802 | 2,752 | 2,771 | -0.96% | 11,900 | 324億130万 | +0.11% |
| 05/28 | 2,836 | 2,861 | 2,790 | 2,798 | -1.31% | 12,400 | 327億1701万 | +1.19% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,094株（0.69%）-0.04% |
| 05/27 | 2,861 | 2,882 | 2,805 | 2,835 | -0.91% | 17,500 | 331億4965万 | +2.64% |
| 05/24 | 2,784 | 2,870 | 2,771 | 2,861 | +1.53% | 16,100 | 334億5367万 | +3.66% |
| 05/23 | 2,843 | 2,875 | 2,803 | 2,818 | -1.61% | 15,500 | 329億5087万 | +2.21% |
| 05/22 | 2,925 | 2,970 | 2,848 | 2,864 | -2.05% | 22,000 | 334億8875万 | +3.84% |
| 05/21 | 2,967 | 2,979 | 2,915 | 2,924 | -1.35% | 20,500 | 341億9033万 | +6.06% |
| 05/20 | 2,867 | 2,980 | 2,850 | 2,964 | +3.82% | 28,800 | 346億5805万 | +7.59% |
| 05/17 | 2,812 | 2,898 | 2,768 | 2,855 | +2.07% | 23,700 | 333億8351万 | +3.63% |
| 05/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,594株（0.73%）+0.04% |
| 05/16 | 2,800 | 2,846 | 2,762 | 2,797 | -0.71% | 20,000 | 327億532万 | +1.34% |
| 05/15 | 2,902 | 2,917 | 2,817 | 2,817 | -2.05% | 21,900 | 329億3918万 | +1.77% |
| 05/14 | 2,829 | 2,886 | 2,799 | 2,876 | +2.53% | 28,500 | 336億2906万 | +3.79% |
| 05/13 | 2,700 | 2,847 | 2,692 | 2,805 | +3.43% | 46,500 | 327億9886万 | +1.12% |
| 05/10 | （IR情報）16:30 2024年12月期第1四半期決算説明資料 |
| 05/10 | （IR情報）15:01 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/10 | 2,689 | 2,712 | 2,670 | 2,712 | +0.97% | 25,500 | 317億1141万 | -2.45% |
| 05/09 | 2,668 | 2,709 | 2,635 | 2,686 | +0.67% | 13,100 | 314億739万 | -3.87% |
| 05/08 | 2,681 | 2,755 | 2,668 | 2,668 | -0.89% | 19,500 | 311億9692万 | -5.22% |
| 05/07 | 2,620 | 2,700 | 2,620 | 2,692 | +3.02% | 21,300 | 314億7755万 | -4.98% |
| 05/02 | 2,664 | 2,673 | 2,609 | 2,613 | -1.91% | 21,600 | 305億5380万 | -8.19% |
| 05/01 | 2,696 | 2,696 | 2,660 | 2,664 | -1.77% | 12,900 | 311億5015万 | -6.95% |
| 04/30 | 2,749 | 2,749 | 2,709 | 2,712 | +0.22% | 14,600 | 317億1141万 | -5.87% |
| 04/26 | 2,631 | 2,709 | 2,618 | 2,706 | +2.46% | 26,100 | 316億4125万 | -6.59% |
| 04/25 | 2,652 | 2,681 | 2,635 | 2,641 | -2.26% | 23,100 | 308億8121万 | -9.24% |
| 04/24 | 2,743 | 2,743 | 2,702 | 2,702 | 0% | 17,800 | 315億9448万 | -7.59% |
