| 2024 |
| 04/17 | 1,717 | 1,718 | 1,671 | 1,695 | -1.28% | 55,000 | 226億3619万 | -8.77% |
| 04/16 | 1,755 | 1,760 | 1,717 | 1,717 | -2.83% | 57,000 | 229億2999万 | -8.13% |
| 04/15 | 1,771 | 1,783 | 1,757 | 1,767 | -0.73% | 30,200 | 235億9773万 | -5.96% |
| 04/12 | 1,800 | 1,807 | 1,779 | 1,780 | -0.95% | 37,400 | 237億7134万 | -5.62% |
| 04/11 | 1,792 | 1,802 | 1,780 | 1,797 | -0.55% | 29,400 | 239億9837万 | -4.87% |
| 04/10 | 1,804 | 1,835 | 1,804 | 1,807 | 0% | 36,900 | 241億3192万 | -4.44% |
| 04/09 | 1,790 | 1,816 | 1,790 | 1,807 | +0.5% | 41,300 | 241億3192万 | -4.49% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,481株（0.5%）新規 |
| 04/08 | 1,818 | 1,828 | 1,790 | 1,798 | -0.99% | 50,600 | 240億1172万 | -4.97% |
| 04/05 | 1,816 | 1,836 | 1,809 | 1,816 | -1.89% | 27,800 | 242億5211万 | -4.02% |
| 04/04 | 1,867 | 1,867 | 1,846 | 1,851 | -0.16% | 27,300 | 247億1952万 | -2.17% |
| 04/03 | 1,821 | 1,869 | 1,813 | 1,854 | +0.43% | 33,900 | 247億5959万 | -1.96% |
| 04/02 | 1,895 | 1,895 | 1,831 | 1,846 | -2.53% | 60,700 | 246億5275万 | -2.28% |
| 04/01 | 1,928 | 1,928 | 1,884 | 1,894 | -1.3% | 47,400 | 252億9377万 | +0.37% |
| 03/29 | 1,889 | 1,940 | 1,887 | 1,919 | +1.86% | 30,900 | 256億2764万 | +1.86% |
| 03/28 | 1,924 | 1,936 | 1,884 | 1,884 | -2.64% | 42,500 | 251億6023万 | +0.27% |
| 03/27 | 1,931 | 1,957 | 1,916 | 1,935 | -0.36% | 56,300 | 258億4132万 | +3.14% |
| 03/26 | 1,939 | 1,958 | 1,933 | 1,942 | +0.52% | 37,800 | 259億3480万 | +3.85% |
| 03/25 | 1,955 | 1,955 | 1,922 | 1,932 | -1.93% | 40,500 | 258億125万 | +3.65% |
| 03/22 | 1,977 | 1,980 | 1,945 | 1,970 | -0.35% | 59,100 | 263億873万 | +6.03% |
| 03/21 | 1,930 | 1,979 | 1,913 | 1,977 | +3.62% | 85,200 | 264億221万 | +6.81% |
| 03/19 | 1,903 | 1,910 | 1,885 | 1,908 | +0.37% | 52,800 | 254億8074万 | +3.3% |
| 03/18 | 1,908 | 1,930 | 1,889 | 1,901 | +0.9% | 56,600 | 253億8726万 | +2.92% |
| 03/15 | 1,853 | 1,891 | 1,835 | 1,884 | +0.91% | 45,100 | 251億6023万 | +1.73% |
| 03/14 | 1,891 | 1,908 | 1,859 | 1,867 | -1.27% | 61,900 | 249億3320万 | +0.54% |
| 03/13 | 1,989 | 1,989 | 1,885 | 1,891 | -4.93% | 95,200 | 252億5371万 | +1.5% |
| 03/12 | 1,977 | 2,009 | 1,955 | 1,989 | +1.74% | 149,400 | 265億6247万 | +6.42% |
| 03/11 | 1,951 | 2,008 | 1,935 | 1,955 | -0.1% | 191,300 | 261億841万 | +4.71% |
| 03/08 | 1,840 | 1,963 | 1,837 | 1,957 | +5.73% | 131,900 | 261億3512万 | +4.76% |
| 03/07 | 1,869 | 1,869 | 1,836 | 1,851 | 0% | 59,600 | 247億1952万 | -1.02% |
| 03/06 | 1,814 | 1,853 | 1,810 | 1,851 | +1.2% | 62,200 | 247億1952万 | -1.17% |
| 03/05 | 1,800 | 1,838 | 1,789 | 1,829 | +1.95% | 119,900 | 244億2572万 | -2.45% |
| 03/04 | 1,807 | 1,812 | 1,785 | 1,794 | -0.33% | 65,300 | 239億5831万 | -4.42% |
| 03/01 | 1,819 | 1,823 | 1,800 | 1,800 | -0.44% | 47,600 | 240億3843万 | -4.41% |
| 02/29 | 1,820 | 1,833 | 1,798 | 1,808 | -1.15% | 55,800 | 241億4527万 | -4.24% |
| 02/28 | 1,809 | 1,853 | 1,806 | 1,829 | +1.11% | 61,400 | 244億2572万 | -3.33% |
| 02/27 | 1,800 | 1,828 | 1,796 | 1,809 | +0.44% | 47,500 | 241億5863万 | -4.64% |
| 02/26 | 1,832 | 1,837 | 1,801 | 1,801 | -1.53% | 81,200 | 240億5179万 | -5.36% |
| 02/22 | 1,803 | 1,833 | 1,799 | 1,829 | +2.18% | 78,200 | 244億2572万 | -4.09% |
| 02/21 | 1,791 | 1,804 | 1,776 | 1,790 | -0.33% | 38,800 | 239億489万 | -6.28% |
| 02/20 | 1,818 | 1,836 | 1,793 | 1,796 | -0.22% | 55,300 | 239億8501万 | -6.21% |
| 02/19 | 1,769 | 1,819 | 1,747 | 1,800 | +1.41% | 85,700 | 240億3843万 | -6.35% |
| 02/16 | 1,780 | 1,801 | 1,764 | 1,775 | -0.22% | 50,200 | 237億457万 | -7.79% |
| 02/15 | 1,805 | 1,815 | 1,764 | 1,779 | -1.28% | 68,500 | 237億5798万 | -7.87% |
| 02/14 | 1,858 | 1,858 | 1,796 | 1,802 | -4.1% | 98,800 | 240億6514万 | -7.02% |
| 02/13 | 1,915 | 1,925 | 1,840 | 1,879 | -2.03% | 205,000 | 250億9345万 | -3.44% |
| 02/09 | （IR情報）14:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,025 | 2,072 | 1,853 | 1,918 | -5% | 349,500 | 256億1429万 | -1.49% |
| 02/08 | 2,009 | 2,023 | 1,970 | 2,019 | +0.55% | 118,900 | 269億6311万 | +3.86% |
| 02/07 | 2,016 | 2,026 | 1,991 | 2,008 | -0.5% | 51,100 | 268億1621万 | +3.67% |
| 02/06 | 2,046 | 2,053 | 2,015 | 2,018 | -0.59% | 85,600 | 269億4976万 | +4.56% |
| 02/05 | 1,971 | 2,030 | 1,970 | 2,030 | +4.53% | 79,600 | 271億1001万 | +5.67% |
| 02/02 | 1,993 | 1,993 | 1,932 | 1,942 | -2.07% | 38,000 | 259億3480万 | +1.57% |
| 02/01 | 1,990 | 2,015 | 1,972 | 1,983 | -0.75% | 53,700 | 264億8234万 | +4.15% |
| 01/31 | 1,930 | 1,998 | 1,909 | 1,998 | +3.58% | 100,300 | 266億8266万 | +5.49% |
| 01/30 | 1,921 | 1,937 | 1,906 | 1,929 | +1.05% | 92,500 | 257億6119万 | +2.55% |
| 01/29 | 1,899 | 1,928 | 1,892 | 1,909 | +1.01% | 40,200 | 254億9409万 | +1.92% |
| 01/26 | 1,920 | 1,923 | 1,889 | 1,890 | -2.17% | 58,400 | 252億4036万 | +1.34% |
| 01/25 | 1,917 | 1,963 | 1,917 | 1,932 | +0.63% | 105,600 | 258億125万 | +3.87% |
| 01/24 | 1,916 | 1,924 | 1,889 | 1,920 | +0.16% | 68,400 | 256億4100万 | +3.62% |
| 01/23 | 1,941 | 1,956 | 1,900 | 1,917 | -2.29% | 110,000 | 256億93万 | +3.96% |
| 01/22 | 1,947 | 1,969 | 1,934 | 1,962 | +0.93% | 40,500 | 262億189万 | +7.04% |
| 01/19 | 1,939 | 1,954 | 1,904 | 1,944 | +1.62% | 79,500 | 259億6151万 | +6.75% |
| 01/18 | 1,910 | 1,955 | 1,910 | 1,913 | +1.38% | 65,800 | 255億4751万 | +5.63% |
| 01/17 | 1,940 | 1,958 | 1,887 | 1,887 | -2.48% | 72,100 | 252億29万 | +4.78% |
| 01/16 | 1,946 | 1,956 | 1,919 | 1,935 | -1.53% | 53,700 | 258億4132万 | +8.04% |
| 01/15 | 1,901 | 1,978 | 1,900 | 1,965 | +4.63% | 99,700 | 262億4196万 | +10.46% |
| 01/12 | 1,898 | 1,910 | 1,865 | 1,878 | -1.93% | 85,700 | 250億8010万 | +6.4% |
| 01/11 | 1,959 | 1,978 | 1,908 | 1,915 | -2.49% | 97,700 | 255億7422万 | +9.12% |
| 01/10 | 1,994 | 1,994 | 1,952 | 1,964 | -1.26% | 67,400 | 262億2860万 | +12.49% |
| 01/09 | 1,925 | 2,005 | 1,925 | 1,989 | +4.19% | 162,400 | 265億6247万 | +14.57% |
| 01/05 | 1,889 | 1,909 | 1,873 | 1,909 | +3.13% | 56,600 | 254億9409万 | +10.8% |
| 01/04 | 1,820 | 1,855 | 1,790 | 1,851 | +0.33% | 78,400 | 247億1952万 | +8.12% |
| 2023 |
| 12/29 | 1,850 | 1,888 | 1,830 | 1,845 | +1.32% | 113,600 | 246億3939万 | +8.34% |
| 12/28 | 1,831 | 1,846 | 1,794 | 1,821 | +1.39% | 65,400 | 243億1888万 | +7.56% |
| 12/27 | 1,800 | 1,800 | 1,750 | 1,796 | -0.22% | 68,200 | 239億8501万 | +6.65% |
| 12/26 | 1,740 | 1,810 | 1,738 | 1,800 | +3.57% | 120,300 | 240億3843万 | +7.46% |
| 12/25 | 1,766 | 1,768 | 1,723 | 1,738 | -0.11% | 27,500 | 232億1044万 | +4.45% |
| 12/22 | 1,695 | 1,750 | 1,695 | 1,740 | +3.08% | 36,000 | 232億3715万 | +4.95% |
| 12/21 | 1,690 | 1,719 | 1,680 | 1,688 | -1.06% | 33,100 | 225億4271万 | +2.3% |
| 12/20 | 1,712 | 1,728 | 1,702 | 1,706 | -1.16% | 35,700 | 227億8309万 | +3.77% |
| 12/19 | 1,735 | 1,753 | 1,701 | 1,726 | -1.65% | 41,400 | 230億5019万 | +5.44% |
| 12/18 | 1,751 | 1,774 | 1,713 | 1,755 | -0.45% | 78,900 | 234億3747万 | +7.67% |
| 12/15 | 1,690 | 1,764 | 1,690 | 1,763 | +4.44% | 112,400 | 235億4431万 | +8.69% |
| 12/14 | 1,677 | 1,724 | 1,667 | 1,688 | +3.12% | 80,000 | 225億4271万 | +4.65% |
| 12/13 | 1,664 | 1,668 | 1,634 | 1,637 | -2.56% | 40,500 | 218億6162万 | +2.06% |
| 12/12 | 1,699 | 1,699 | 1,674 | 1,680 | +0.06% | 33,000 | 224億3587万 | +5.53% |
| 12/11 | 1,697 | 1,714 | 1,660 | 1,679 | +0.06% | 64,100 | 224億2252万 | +6.33% |
| 12/08 | 1,647 | 1,689 | 1,638 | 1,678 | +3.26% | 140,000 | 224億916万 | +7.22% |
| 12/07 | 1,641 | 1,641 | 1,612 | 1,625 | -0.98% | 19,300 | 217億136万 | +4.64% |
| 12/06 | 1,601 | 1,653 | 1,600 | 1,641 | +1.8% | 41,900 | 219億1504万 | +6.42% |
| 12/05 | 1,637 | 1,648 | 1,612 | 1,612 | -1.53% | 28,400 | 215億2775万 | +5.43% |
| 12/04 | 1,680 | 1,686 | 1,633 | 1,637 | -2.56% | 66,300 | 218億6162万 | +7.84% |
| 12/01 | 1,720 | 1,720 | 1,671 | 1,680 | -2.67% | 76,400 | 224億3587万 | +11.7% |
| 11/30 | 1,680 | 1,726 | 1,672 | 1,726 | +3.79% | 111,900 | 230億5019万 | +15.92% |
| 11/29 | 1,639 | 1,674 | 1,635 | 1,663 | +2.09% | 73,100 | 222億884万 | +12.98% |
| 11/28 | 1,615 | 1,643 | 1,614 | 1,629 | +0.87% | 40,600 | 217億5478万 | +11.81% |
| 11/27 | 1,612 | 1,640 | 1,610 | 1,615 | +1.25% | 36,200 | 215億6782万 | +11.84% |
| 11/24 | 1,615 | 1,619 | 1,582 | 1,595 | -0.81% | 51,600 | 213億72万 | +11.38% |
| 11/22 | 1,560 | 1,635 | 1,560 | 1,608 | +3.28% | 87,600 | 214億7433万 | +13.16% |
| 11/21 | 1,536 | 1,557 | 1,526 | 1,557 | +1.43% | 31,700 | 207億9324万 | +10.43% |
| 11/20 | 1,578 | 1,599 | 1,535 | 1,535 | -2.54% | 41,000 | 204億9944万 | +9.64% |
