| 2020 |
| 04/23 | 893 | 904 | 874 | 882 | +0.46% | 139,100 | 331億5171万 | +6.27% |
| 04/22 | 900 | 900 | 869 | 878 | -3.41% | 112,000 | 330億137万 | +6.55% |
| 04/21 | 925 | 934 | 888 | 909 | -2.05% | 138,500 | 341億6656万 | +11.12% |
| 04/20 | 898 | 928 | 888 | 928 | +4.27% | 118,800 | 348億8071万 | +14.85% |
| 04/17 | 907 | 918 | 867 | 890 | -3.47% | 236,700 | 334億5241万 | +11.39% |
| 04/16 | 899 | 922 | 886 | 922 | +2.67% | 124,600 | 346億5519万 | +16.27% |
| 04/15 | 900 | 913 | 882 | 898 | +0.45% | 91,900 | 337億5310万 | +14.1% |
| 04/14 | 892 | 904 | 881 | 894 | +1.94% | 88,500 | 336億276万 | +14.03% |
| 04/13 | 879 | 888 | 861 | 877 | -0.34% | 77,300 | 329億6378万 | +12.15% |
| 04/10 | 880 | 898 | 857 | 880 | +0.23% | 87,100 | 330億7654万 | +12.68% |
| 04/09 | 863 | 885 | 847 | 878 | +4.77% | 139,200 | 330億137万 | +12.28% |
| 04/08 | 828 | 845 | 802 | 838 | +1.33% | 152,700 | 314億9789万 | +7.02% |
| 04/07 | 813 | 844 | 801 | 827 | +4.03% | 215,300 | 310億8443万 | +5.35% |
| 04/06 | 711 | 795 | 711 | 795 | +14.39% | 378,800 | 298億8165万 | +1.02% |
| 04/03 | 721 | 721 | 682 | 695 | -3.61% | 180,000 | 261億2295万 | -11.91% |
| 04/02 | 700 | 736 | 699 | 721 | +0.14% | 202,900 | 271億21万 | -9.54% |
| 04/01 | 763 | 763 | 714 | 720 | -6.37% | 126,100 | 270億6262万 | -10.56% |
| 03/31 | 804 | 814 | 762 | 769 | -4.35% | 103,300 | 289億438万 | -5.53% |
| 03/30 | 803 | 823 | 781 | 804 | -5.19% | 146,400 | 302億1993万 | -2.19% |
| 03/27 | 830 | 848 | 815 | 848 | +4.05% | 145,400 | 318億7376万 | +2.42% |
| 03/26 | 824 | 824 | 785 | 815 | -1.45% | 101,700 | 306億3339万 | -2.28% |
| 03/25 | 910 | 910 | 810 | 827 | +3.25% | 95,400 | 310億8443万 | -1.55% |
| 03/24 | 785 | 810 | 765 | 801 | +8.24% | 163,800 | 301億717万 | -5.32% |
| 03/23 | 699 | 743 | 682 | 740 | +3.64% | 297,300 | 278億1436万 | -13.25% |
| 03/19 | 736 | 753 | 695 | 714 | -1.11% | 164,600 | 268億3710万 | -17.27% |
| 03/18 | 749 | 787 | 721 | 722 | -1.63% | 247,700 | 271億3780万 | -17.49% |
| 03/17 | 665 | 752 | 656 | 734 | +8.74% | 398,000 | 275億8884万 | -17.34% |
| 03/16 | 691 | 725 | 670 | 675 | -1.03% | 233,000 | 253億7121万 | -25.08% |
| 03/13 | 648 | 698 | 645 | 682 | -8.21% | 361,600 | 256億3432万 | -25.55% |
| 03/12 | 758 | 782 | 740 | 743 | -4.01% | 278,100 | 279億2712万 | -20.28% |
| 03/11 | 828 | 829 | 772 | 774 | -5.95% | 206,400 | 290億9232万 | -18.18% |
| 03/10 | 810 | 832 | 758 | 823 | -2.02% | 242,300 | 309億3408万 | -14.18% |
| 03/09 | 842 | 878 | 830 | 840 | -2.67% | 353,000 | 315億7306万 | -13.13% |
| 03/06 | 888 | 894 | 863 | 863 | -4.43% | 156,700 | 324億3756万 | -11.49% |
| 03/05 | 915 | 915 | 894 | 903 | +1.23% | 85,800 | 339億4104万 | -8.42% |
| 03/04 | 879 | 908 | 872 | 892 | +0.56% | 166,200 | 335億2758万 | -10.44% |
| 03/03 | 913 | 917 | 882 | 887 | -0.67% | 268,100 | 333億3965万 | -11.92% |
| 03/02 | 827 | 919 | 826 | 893 | +6.56% | 285,900 | 335億6517万 | -12.37% |
| 02/28 | 867 | 875 | 828 | 838 | -7.3% | 288,600 | 314億9789万 | -18.72% |
| 02/27 | 926 | 934 | 893 | 904 | -2.16% | 195,900 | 339億7863万 | -13.49% |
| 02/26 | 919 | 936 | 903 | 924 | 0% | 133,800 | 347億3037万 | -12.5% |
| 02/25 | 926 | 943 | 923 | 924 | -5.81% | 149,000 | 347億3037万 | -13.24% |
| 02/21 | 973 | 993 | 966 | 981 | +2.08% | 110,900 | 368億7282万 | -8.74% |
| 02/20 | 995 | 996 | 961 | 961 | -3.42% | 92,900 | 361億2108万 | -11.27% |
| 02/19 | 976 | 1,002 | 960 | 995 | +3% | 202,400 | 373億9904万 | -8.63% |
| 02/18 | 959 | 966 | 948 | 966 | +0.31% | 111,600 | 363億902万 | -11.62% |
| 02/17 | 982 | 982 | 960 | 963 | -2.13% | 114,100 | 361億9626万 | -12.22% |
| 02/14 | 991 | 1,013 | 965 | 984 | -0.4% | 221,300 | 369億8559万 | -10.63% |
| 02/13 | 975 | 1,012 | 954 | 988 | -3.8% | 366,900 | 371億3593万 | -10.43% |
| 02/12 | 1,040 | 1,041 | 1,015 | 1,027 | -0.1% | 170,500 | 386億183万 | -6.89% |
| 02/10 | 1,041 | 1,041 | 1,019 | 1,028 | -2.56% | 125,500 | 386億3941万 | -6.72% |
| 02/07 | 1,074 | 1,080 | 1,041 | 1,055 | -1.77% | 150,800 | 396億5426万 | -4.35% |
| 02/06 | 1,085 | 1,090 | 1,061 | 1,074 | -0.74% | 163,800 | 403億6841万 | -2.54% |
| 02/05 | 1,080 | 1,095 | 1,056 | 1,082 | -0.64% | 151,000 | 406億6911万 | -1.73% |
| 02/04 | 1,080 | 1,096 | 1,046 | 1,089 | +0.18% | 151,900 | 409億3222万 | -0.82% |
| 02/03 | 1,014 | 1,098 | 1,010 | 1,087 | +6.57% | 365,400 | 408億5704万 | -0.82% |
| 01/31 | 13:00 2020年6月期第2四半期決算説明資料 |
| 01/31 | 13:00 2020年6月期第2四半期決算短信[日本基準](連結) |
| 01/31 | 1,076 | 1,088 | 967 | 1,020 | -3.13% | 546,900 | 383億3872万 | -6.68% |
| 01/30 | 1,127 | 1,129 | 1,051 | 1,053 | -6.15% | 224,000 | 395億7909万 | -3.66% |
| 01/29 | 1,162 | 1,164 | 1,107 | 1,122 | -3.03% | 146,200 | 421億7259万 | +2.75% |
| 01/28 | 1,152 | 1,169 | 1,144 | 1,157 | -1.2% | 106,200 | 434億8813万 | +6.44% |
| 01/27 | 1,161 | 1,192 | 1,152 | 1,171 | -2.09% | 147,500 | 440億1435万 | +8.33% |
| 01/24 | 1,187 | 1,196 | 1,162 | 1,196 | +0.76% | 142,000 | 449億5403万 | +11.46% |
| 01/23 | 1,191 | 1,197 | 1,176 | 1,187 | -0.34% | 83,800 | 446億1574万 | +11.46% |
| 01/22 | 1,168 | 1,196 | 1,165 | 1,191 | +1.88% | 134,000 | 447億6609万 | +12.46% |
| 01/21 | 1,166 | 1,198 | 1,159 | 1,169 | +1.39% | 186,300 | 439億3918万 | +11.02% |
| 01/20 | 1,175 | 1,175 | 1,139 | 1,153 | -2.7% | 175,700 | 433億3779万 | +10.02% |
| 01/17 | 1,180 | 1,196 | 1,159 | 1,185 | +1.2% | 285,300 | 445億4057万 | +13.51% |
| 01/16 | 1,132 | 1,171 | 1,121 | 1,171 | +4.93% | 277,800 | 440億1435万 | +12.6% |
| 01/15 | 1,098 | 1,119 | 1,086 | 1,116 | +2.29% | 200,200 | 419億4707万 | +7.83% |
| 01/14 | 1,089 | 1,098 | 1,070 | 1,091 | +1.68% | 188,700 | 410億739万 | +5.61% |
| 01/10 | 1,076 | 1,083 | 1,044 | 1,073 | +0.75% | 188,800 | 403億3083万 | +4.07% |
| 01/09 | 1,040 | 1,068 | 1,033 | 1,065 | +4.11% | 244,700 | 400億3013万 | +3.4% |
| 01/08 | 1,001 | 1,028 | 978 | 1,023 | +2.51% | 245,500 | 384億5148万 | -0.58% |
| 01/07 | 1,002 | 1,020 | 992 | 998 | -0.6% | 177,200 | 375億1180万 | -3.01% |
| 01/06 | 1,020 | 1,034 | 1,000 | 1,004 | -3.83% | 176,700 | 377億3732万 | -2.62% |
| 2019 |
| 12/30 | 1,040 | 1,046 | 1,019 | 1,044 | +0.97% | 85,800 | 392億4080万 | +0.97% |
| 12/27 | 1,043 | 1,050 | 1,034 | 1,034 | +0.1% | 54,300 | 388億6493万 | 0% |
| 12/26 | 1,032 | 1,035 | 1,019 | 1,033 | +0.98% | 38,900 | 388億2735万 | 0% |
| 12/25 | 1,040 | 1,057 | 1,011 | 1,023 | -1.45% | 98,200 | 384億5148万 | -0.87% |
| 12/24 | 1,002 | 1,044 | 1,002 | 1,038 | +2.27% | 85,000 | 390億1528万 | +0.58% |
| 12/23 | 1,014 | 1,022 | 988 | 1,015 | -0.98% | 175,700 | 381億5078万 | -1.55% |
| 12/20 | 1,027 | 1,032 | 997 | 1,025 | +0.59% | 217,600 | 385億2665万 | -0.68% |
| 12/19 | 1,009 | 1,027 | 996 | 1,019 | +1.29% | 140,600 | 383億113万 | -1.26% |
| 12/18 | 1,002 | 1,021 | 991 | 1,006 | +0.3% | 143,600 | 378億1250万 | -2.52% |
| 12/17 | 978 | 1,003 | 967 | 1,003 | +2.87% | 98,400 | 376億9974万 | -2.9% |
| 12/16 | 1,002 | 1,002 | 975 | 975 | -1.81% | 138,200 | 366億4730万 | -5.8% |
| 12/13 | 1,031 | 1,032 | 992 | 993 | -2.93% | 194,400 | 373億2387万 | -4.34% |
| 12/12 | 1,053 | 1,053 | 1,011 | 1,023 | -1.92% | 77,800 | 384億5148万 | -1.73% |
| 12/11 | 1,049 | 1,051 | 1,026 | 1,043 | -0.57% | 101,700 | 392億322万 | 0% |
| 12/10 | 1,040 | 1,056 | 1,031 | 1,049 | -0.85% | 59,100 | 394億2874万 | +0.38% |
| 12/09 | 1,077 | 1,095 | 1,048 | 1,058 | -1.12% | 83,900 | 397億6702万 | +0.95% |
| 12/06 | 1,060 | 1,075 | 1,047 | 1,070 | +1.61% | 149,000 | 402億1807万 | +1.52% |
| 12/05 | 1,073 | 1,073 | 1,032 | 1,053 | -0.85% | 93,900 | 395億7909万 | -0.47% |
| 12/04 | 1,043 | 1,069 | 1,032 | 1,062 | +1.43% | 90,600 | 399億1737万 | 0% |
| 12/03 | 1,032 | 1,052 | 1,011 | 1,047 | +1.06% | 101,400 | 393億5357万 | -1.41% |
| 12/02 | 1,045 | 1,078 | 1,031 | 1,036 | -0.38% | 105,200 | 389億4011万 | -2.63% |
| 12/01 | 株式分割 1→2 |
| 11/29 | 1,040 | 1,054 | 1,021 | 1,040 | -0.48% | 79,700 | 390億9046万 | -2.44% |
| 11/28 | 1,057 | 1,057 | 1,023 | 1,045 | +0.1% | 87,800 | 392億7839万 | -2.06% |
| 11/27 | 1,057 | 1,057 | 1,039 | 1,044 | -1.74% | 118,800 | 392億4080万 | -2.25% |
| 11/26 | 1,066 | 1,087 | 1,056 | 1,063 | +0.62% | 214,400 | 399億3616万 | -0.51% |
