| 2024 |
| 04/26 | 4,010 | 4,050 | 3,980 | 3,995 | -0.5% | 3,800 | 248億8405万 | -1.87% |
| 04/25 | 3,985 | 4,060 | 3,970 | 4,015 | +0.75% | 3,900 | 250億863万 | -1.79% |
| 04/24 | 3,985 | 4,005 | 3,925 | 3,985 | +0.38% | 16,400 | 248億2176万 | -2.92% |
| 04/23 | 3,940 | 3,970 | 3,900 | 3,970 | +0.38% | 1,700 | 247億2833万 | -3.71% |
| 04/22 | 3,885 | 3,955 | 3,885 | 3,955 | +1.8% | 2,200 | 246億3490万 | -4.47% |
| 04/19 | 3,960 | 3,975 | 3,865 | 3,885 | -2.14% | 8,900 | 241億9888万 | -6.68% |
| 04/18 | 3,975 | 3,995 | 3,940 | 3,970 | -0.13% | 5,500 | 247億2833万 | -5.27% |
| 04/17 | 3,995 | 4,005 | 3,965 | 3,975 | -0.87% | 3,700 | 247億5948万 | -5.76% |
| 04/16 | 4,010 | 4,015 | 3,945 | 4,010 | -0.74% | 8,900 | 249億7748万 | -5.54% |
| 04/15 | 4,025 | 4,060 | 4,025 | 4,040 | -1.34% | 3,100 | 251億6435万 | -5.23% |
| 04/12 | 4,085 | 4,095 | 4,045 | 4,095 | +0.12% | 1,700 | 255億693万 | -4.43% |
| 04/11 | 4,080 | 4,105 | 4,065 | 4,090 | -1.21% | 1,100 | 254億7579万 | -5.04% |
| 04/10 | 4,040 | 4,140 | 4,040 | 4,140 | +2.1% | 3,900 | 257億8723万 | -4.48% |
| 04/09 | 4,085 | 4,085 | 4,010 | 4,055 | -0.86% | 7,000 | 252億5778万 | -6.85% |
| 04/08 | 4,100 | 4,175 | 4,035 | 4,090 | +1.49% | 13,300 | 254億7579万 | -6.47% |
| 04/05 | 4,110 | 4,135 | 4,010 | 4,030 | -3.13% | 16,700 | 251億206万 | -8.26% |
| 04/04 | 4,060 | 4,160 | 4,035 | 4,160 | +2.72% | 7,200 | 259億1180万 | -5.78% |
| 04/03 | 4,050 | 4,090 | 4,005 | 4,050 | -1.1% | 4,100 | 252億2664万 | -8.68% |
| 04/02 | 4,120 | 4,190 | 4,065 | 4,095 | -0.61% | 4,600 | 255億693万 | -8.06% |
| 04/01 | 4,185 | 4,225 | 4,110 | 4,120 | -1.9% | 9,400 | 256億6265万 | -7.99% |
| 03/29 | 4,110 | 4,200 | 4,110 | 4,200 | +2.31% | 4,900 | 261億6096万 | -6.69% |
| 03/28 | 4,270 | 4,270 | 4,100 | 4,105 | -2.15% | 9,300 | 255億6922万 | -9.3% |
| 03/27 | 4,240 | 4,240 | 4,140 | 4,195 | -1.29% | 21,000 | 261億2981万 | -7.84% |
| 03/26 | 4,295 | 4,300 | 4,235 | 4,250 | -1.28% | 15,100 | 264億7240万 | -6.86% |
| 03/25 | 4,375 | 4,450 | 4,305 | 4,305 | -2.71% | 15,000 | 268億1498万 | -5.8% |
| 03/22 | 4,425 | 4,465 | 4,370 | 4,425 | 0% | 5,900 | 275億6244万 | -3.28% |
| 03/21 | 4,475 | 4,475 | 4,405 | 4,425 | -0.45% | 6,300 | 275億6244万 | -3.28% |
| 03/19 | 4,400 | 4,460 | 4,365 | 4,445 | +1.02% | 7,000 | 276億8701万 | -2.82% |
| 03/18 | 4,565 | 4,565 | 4,335 | 4,400 | -2.65% | 14,600 | 274億672万 | -3.53% |
| 03/15 | 4,575 | 4,575 | 4,505 | 4,520 | -1.2% | 3,900 | 281億5417万 | -0.68% |
| 03/14 | 4,645 | 4,645 | 4,545 | 4,575 | -1.51% | 2,300 | 284億9676万 | +0.88% |
| 03/13 | 4,655 | 4,745 | 4,625 | 4,645 | -0.21% | 3,100 | 289億3277万 | +2.86% |
| 03/12 | 4,440 | 4,655 | 4,435 | 4,655 | +4.49% | 8,000 | 289億9506万 | +3.51% |
| 03/11 | 4,540 | 4,600 | 4,455 | 4,455 | -2.94% | 6,600 | 277億4930万 | -0.4% |
| 03/08 | 4,625 | 4,685 | 4,590 | 4,590 | -1.61% | 5,400 | 285億9019万 | +2.94% |
| 03/07 | 4,745 | 4,745 | 4,615 | 4,665 | -1.69% | 6,200 | 290億5735万 | +5.07% |
| 03/06 | 4,595 | 4,815 | 4,535 | 4,745 | +2.48% | 15,500 | 295億5565万 | +7.38% |
| 03/05 | 4,610 | 4,635 | 4,480 | 4,630 | +1.65% | 10,900 | 288億3934万 | +5.49% |
| 03/04 | 4,610 | 4,630 | 4,495 | 4,555 | -0.76% | 18,000 | 283億7218万 | +4.47% |
| 03/01 | 4,565 | 4,660 | 4,565 | 4,590 | +0.55% | 1,600 | 285億9019万 | +5.93% |
| 02/29 | 4,600 | 4,620 | 4,520 | 4,565 | -2.04% | 8,200 | 284億3447万 | +6.06% |
| 02/28 | 4,540 | 4,660 | 4,540 | 4,660 | +2.76% | 5,800 | 290億2620万 | +8.88% |
| 02/27 | 4,630 | 4,655 | 4,515 | 4,535 | -3.51% | 12,400 | 282億4760万 | +6.73% |
| 02/26 | 4,680 | 4,700 | 4,520 | 4,700 | +0.11% | 29,300 | 292億7536万 | +11.22% |
| 02/22 | 4,830 | 4,830 | 4,635 | 4,695 | -2.8% | 11,300 | 292億4421万 | +11.89% |
| 02/21 | 4,745 | 4,840 | 4,640 | 4,830 | +1.58% | 12,600 | 300億8510万 | +15.88% |
| 02/20 | 4,465 | 4,775 | 4,465 | 4,755 | +6.61% | 14,700 | 296億1794万 | +14.91% |
| 02/19 | 4,435 | 4,535 | 4,430 | 4,460 | +0.56% | 10,800 | 277億8044万 | +8.44% |
| 02/16 | 4,350 | 4,485 | 4,345 | 4,435 | +0.45% | 11,700 | 276億2472万 | +8.25% |
| 02/15 | 4,450 | 4,475 | 4,395 | 4,415 | -0.45% | 4,800 | 275億15万 | +8.03% |
| 02/14 | 4,290 | 4,435 | 4,280 | 4,435 | +0.8% | 13,300 | 276億2472万 | +8.73% |
| 02/13 | 4,140 | 4,425 | 4,105 | 4,400 | +7.06% | 46,700 | 274億672万 | +7.95% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 4,160 | 4,195 | 4,095 | 4,110 | -1.2% | 10,700 | 256億36万 | +0.86% |
| 02/08 | 4,140 | 4,170 | 4,070 | 4,160 | +1.22% | 8,900 | 259億1180万 | +1.74% |
| 02/07 | 4,095 | 4,135 | 4,065 | 4,110 | +0.12% | 10,700 | 256億36万 | +0.37% |
| 02/06 | 4,130 | 4,130 | 3,995 | 4,105 | -1.44% | 24,900 | 255億6922万 | -0.02% |
| 02/05 | 4,115 | 4,190 | 4,050 | 4,165 | +2.33% | 22,600 | 259億4295万 | +1.09% |
| 02/02 | 4,105 | 4,105 | 4,010 | 4,070 | -0.73% | 8,100 | 253億5121万 | -1.38% |
| 02/01 | 4,110 | 4,110 | 4,035 | 4,100 | -0.24% | 4,800 | 255億3808万 | -0.87% |
| 01/31 | 4,150 | 4,150 | 4,065 | 4,110 | -0.96% | 10,700 | 256億36万 | -0.87% |
| 01/30 | 4,025 | 4,155 | 4,010 | 4,150 | +4.01% | 20,200 | 258億4952万 | -0.14% |
| 01/29 | 3,895 | 3,990 | 3,895 | 3,990 | +2.57% | 4,700 | 248億5291万 | -4.27% |
| 01/26 | 3,895 | 3,935 | 3,850 | 3,890 | +0.26% | 26,800 | 242億3003万 | -7.09% |
| 01/25 | 3,880 | 3,915 | 3,845 | 3,880 | 0% | 11,300 | 241億6774万 | -7.88% |
| 01/24 | 3,990 | 3,990 | 3,855 | 3,880 | -2.02% | 12,300 | 241億6774万 | -8.32% |
| 01/23 | 3,940 | 4,005 | 3,930 | 3,960 | +1.67% | 6,800 | 246億6604万 | -6.8% |
| 01/22 | 3,975 | 4,005 | 3,840 | 3,895 | -1.39% | 28,100 | 242億6117万 | -8.76% |
| 01/19 | 3,965 | 4,005 | 3,935 | 3,950 | 0% | 8,200 | 246億376万 | -7.86% |
| 01/18 | 3,990 | 4,000 | 3,915 | 3,950 | -1% | 9,000 | 246億376万 | -8.08% |
| 01/17 | 4,070 | 4,100 | 3,975 | 3,990 | -2.09% | 16,000 | 248億5291万 | -7.3% |
| 01/16 | 4,115 | 4,200 | 4,075 | 4,075 | -1.57% | 10,300 | 253億8236万 | -5.52% |
| 01/15 | 4,045 | 4,150 | 4,045 | 4,140 | +1.85% | 14,700 | 257億8723万 | -4.23% |
| 01/12 | 4,165 | 4,180 | 4,040 | 4,065 | -2.87% | 26,400 | 253億2007万 | -6.01% |
| 01/11 | 4,285 | 4,285 | 4,080 | 4,185 | -0.71% | 15,600 | 260億6752万 | -3.39% |
| 01/10 | 4,335 | 4,335 | 4,195 | 4,215 | -2.99% | 10,600 | 262億5439万 | -2.66% |
| 01/09 | 4,395 | 4,485 | 4,270 | 4,345 | -0.91% | 20,200 | 270億6413万 | +0.39% |
| 01/05 | 4,590 | 4,590 | 4,365 | 4,385 | -1.46% | 11,100 | 273億1328万 | +1.48% |
| 01/04 | 4,325 | 4,460 | 4,300 | 4,450 | +2.89% | 8,900 | 277億1816万 | +3.3% |
| 2023 |
| 12/29 | 4,370 | 4,375 | 4,310 | 4,325 | -1.03% | 3,300 | 269億3956万 | +0.84% |
| 12/28 | 4,495 | 4,495 | 4,320 | 4,370 | -2.02% | 6,600 | 272億1985万 | +2.15% |
| 12/27 | 4,355 | 4,485 | 4,340 | 4,460 | +2.76% | 5,600 | 277億8044万 | +4.57% |
| 12/26 | 4,325 | 4,375 | 4,290 | 4,340 | +0.7% | 5,600 | 270億3299万 | +2% |
| 12/25 | 4,330 | 4,395 | 4,295 | 4,310 | -0.46% | 3,600 | 268億4612万 | +1.39% |
| 12/22 | 4,305 | 4,420 | 4,305 | 4,330 | -0.69% | 7,400 | 269億7070万 | +1.86% |
| 12/21 | 4,450 | 4,505 | 4,295 | 4,360 | -2.02% | 8,500 | 271億5756万 | +2.71% |
| 12/20 | 4,480 | 4,500 | 4,390 | 4,450 | -0.67% | 3,600 | 277億1816万 | +5.18% |
| 12/19 | 4,435 | 4,530 | 4,435 | 4,480 | -0.55% | 1,400 | 279億502万 | +6.31% |
| 12/18 | 4,330 | 4,550 | 4,305 | 4,505 | +2.97% | 11,400 | 280億6074万 | +7.57% |
| 12/15 | 4,325 | 4,380 | 4,325 | 4,375 | +1.27% | 3,100 | 272億5100万 | +4.44% |
| 12/14 | 4,290 | 4,350 | 4,290 | 4,320 | -2.92% | 6,800 | 269億841万 | +3% |
| 12/13 | 4,370 | 4,530 | 4,370 | 4,450 | +2.06% | 14,100 | 277億1816万 | +5.85% |
| 12/12 | 4,375 | 4,375 | 4,235 | 4,360 | +4.06% | 21,700 | 271億5756万 | +3.69% |
| 12/11 | 4,140 | 4,190 | 4,110 | 4,190 | +1.82% | 8,600 | 260億9867万 | -0.52% |
| 12/08 | 4,200 | 4,280 | 4,115 | 4,115 | -2.37% | 22,800 | 256億3151万 | -2.49% |
| 12/07 | 4,350 | 4,355 | 4,200 | 4,215 | -2.66% | 11,700 | 262億5439万 | -0.47% |
| 12/06 | 4,175 | 4,385 | 4,175 | 4,330 | +3.1% | 19,700 | 269億7070万 | +1.86% |
| 12/05 | 4,260 | 4,275 | 4,200 | 4,200 | -1.06% | 8,600 | 261億6096万 | -1.39% |
| 12/04 | 4,115 | 4,260 | 4,115 | 4,245 | +2.78% | 9,000 | 264億4125万 | -0.7% |
| 12/01 | 4,155 | 4,170 | 4,125 | 4,130 | -0.6% | 3,400 | 257億2494万 | -3.66% |
| 11/30 | 4,115 | 4,200 | 4,115 | 4,155 | -0.72% | 7,300 | 258億8066万 | -3.48% |
