| 2024 |
| 04/19 | 4,350 | 4,350 | 4,140 | 4,185 | -2.9% | 48,000 | 352億1144万 | +8.42% |
| 04/18 | 4,200 | 4,365 | 4,200 | 4,310 | +1.89% | 33,700 | 362億6315万 | +12.47% |
| 04/17 | 4,235 | 4,300 | 4,135 | 4,230 | -0.24% | 40,000 | 355億9006万 | +11.35% |
| 04/16 | 4,235 | 4,320 | 4,170 | 4,240 | -0.93% | 39,900 | 356億7419万 | +12.5% |
| 04/15 | 4,330 | 4,330 | 4,225 | 4,280 | -1.95% | 69,100 | 360億1074万 | +14.53% |
| 04/12 | 4,235 | 4,365 | 4,195 | 4,365 | +4.8% | 50,000 | 367億2591万 | +17.72% |
| 04/11 | 4,050 | 4,165 | 4,020 | 4,165 | +2.84% | 28,500 | 350億4316万 | +13.4% |
| 04/10 | 4,085 | 4,120 | 4,015 | 4,050 | -0.98% | 33,100 | 340億7559万 | +10.96% |
| 04/09 | 3,990 | 4,155 | 3,990 | 4,090 | +3.68% | 52,700 | 344億1213万 | +12.61% |
| 04/08 | 3,885 | 3,955 | 3,795 | 3,945 | +1.54% | 44,400 | 331億9214万 | +9.19% |
| 04/05 | 3,825 | 3,885 | 3,775 | 3,885 | -1.65% | 28,000 | 326億8732万 | +7.68% |
| 04/04 | 3,820 | 3,965 | 3,805 | 3,950 | +4.77% | 48,300 | 332億3421万 | +9.72% |
| 04/03 | 3,725 | 3,870 | 3,725 | 3,770 | +1.34% | 51,300 | 317億1974万 | +4.96% |
| 04/02 | 3,605 | 3,740 | 3,605 | 3,720 | +3.91% | 27,800 | 312億9906万 | +3.62% |
| 04/01 | 3,665 | 3,665 | 3,550 | 3,580 | -1.92% | 14,200 | 301億2113万 | -0.28% |
| 03/29 | 3,570 | 3,650 | 3,570 | 3,650 | +2.1% | 11,800 | 307億1009万 | +1.59% |
| 03/28 | 3,615 | 3,665 | 3,540 | 3,575 | -1.38% | 17,300 | 300億7907万 | -0.45% |
| 03/27 | 3,570 | 3,650 | 3,540 | 3,625 | +2.4% | 21,400 | 304億9975万 | +0.95% |
| 03/26 | 3,560 | 3,560 | 3,505 | 3,540 | -1.26% | 15,200 | 297億8459万 | -1.34% |
| 03/25 | 3,575 | 3,600 | 3,550 | 3,585 | -0.69% | 20,300 | 301億6320万 | -0.11% |
| 03/22 | 3,610 | 3,670 | 3,595 | 3,610 | +0.7% | 16,500 | 303億7355万 | +0.67% |
| 03/21 | 3,620 | 3,630 | 3,565 | 3,585 | +0.14% | 12,400 | 301億6320万 | +0.11% |
| 03/19 | 3,520 | 3,585 | 3,505 | 3,580 | +2.29% | 11,700 | 301億2113万 | -0.14% |
| 03/18 | 3,485 | 3,525 | 3,455 | 3,500 | +0.72% | 19,700 | 294億4804万 | -2.29% |
| 03/15 | 3,460 | 3,485 | 3,440 | 3,475 | -0.57% | 12,200 | 292億3769万 | -3.04% |
| 03/14 | 3,490 | 3,505 | 3,465 | 3,495 | +0.58% | 6,600 | 294億597万 | -2.59% |
| 03/13 | 3,515 | 3,530 | 3,465 | 3,475 | -0.43% | 8,200 | 292億3769万 | -3.23% |
| 03/12 | 3,405 | 3,490 | 3,395 | 3,490 | +1.31% | 12,200 | 293億6390万 | -2.97% |
| 03/11 | 3,470 | 3,510 | 3,400 | 3,445 | -2.68% | 15,300 | 289億8528万 | -4.31% |
| 03/08 | 3,495 | 3,575 | 3,495 | 3,540 | +1.29% | 17,700 | 297億8459万 | -1.8% |
| 03/07 | 3,600 | 3,600 | 3,480 | 3,495 | -2.78% | 21,700 | 294億597万 | -3.19% |
| 03/06 | 3,570 | 3,655 | 3,565 | 3,595 | 0% | 12,800 | 302億4734万 | -0.61% |
| 03/05 | 3,625 | 3,660 | 3,580 | 3,595 | -0.83% | 21,000 | 302億4734万 | -0.64% |
| 03/04 | 3,805 | 3,805 | 3,605 | 3,625 | -4.73% | 39,000 | 304億9975万 | +0.25% |
| 03/01 | 3,705 | 3,810 | 3,705 | 3,805 | +2.7% | 19,800 | 320億1422万 | +5.26% |
| 02/29 | 3,725 | 3,725 | 3,645 | 3,705 | -1.2% | 20,100 | 311億7285万 | +2.77% |
| 02/28 | 3,745 | 3,775 | 3,725 | 3,750 | +0.81% | 10,700 | 315億5147万 | +4.2% |
| 02/27 | 3,740 | 3,780 | 3,695 | 3,720 | 0% | 12,600 | 312億9906万 | +3.51% |
| 02/26 | 3,700 | 3,770 | 3,700 | 3,720 | +2.2% | 17,600 | 312億9906万 | +3.74% |
| 02/22 | 3,620 | 3,665 | 3,580 | 3,640 | +1.11% | 17,100 | 306億2596万 | +1.73% |
| 02/21 | 3,565 | 3,615 | 3,565 | 3,600 | +0.42% | 12,900 | 302億8941万 | +0.7% |
| 02/20 | 3,515 | 3,600 | 3,510 | 3,585 | +1.27% | 11,500 | 301億6320万 | +0.28% |
| 02/19 | 3,550 | 3,565 | 3,515 | 3,540 | -0.7% | 8,800 | 297億8459万 | -1.14% |
| 02/16 | 3,545 | 3,605 | 3,510 | 3,565 | +1.71% | 18,700 | 299億9493万 | -0.61% |
| 02/15 | 3,475 | 3,545 | 3,385 | 3,505 | +0.43% | 27,500 | 294億9010万 | -2.53% |
| 02/14 | 3,835 | 3,835 | 3,455 | 3,490 | -5.68% | 83,100 | 293億6390万 | -3.11% |
| 02/13 | （IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）17:00 2023年度第3四半期決算説明資料 |
| 02/13 | 3,495 | 3,760 | 3,495 | 3,700 | +5.71% | 84,600 | 311億3078万 | +2.58% |
| 02/09 | 3,550 | 3,550 | 3,485 | 3,500 | -1.27% | 8,800 | 294億4804万 | -2.91% |
| 02/08 | 3,535 | 3,575 | 3,475 | 3,545 | -1.12% | 17,200 | 298億2665万 | -1.77% |
| 02/07 | 3,525 | 3,585 | 3,525 | 3,585 | +0.7% | 9,400 | 301億6320万 | -0.86% |
| 02/06 | 3,615 | 3,615 | 3,550 | 3,560 | -1.52% | 18,700 | 299億5286万 | -1.6% |
| 02/05 | 3,585 | 3,615 | 3,550 | 3,615 | +0.84% | 10,700 | 304億1561万 | -0.11% |
| 02/02 | 3,565 | 3,610 | 3,545 | 3,585 | +0.42% | 16,600 | 301億6320万 | -0.77% |
| 02/01 | 3,620 | 3,620 | 3,540 | 3,570 | -2.46% | 26,900 | 300億3700万 | -1.16% |
| 01/31 | 3,660 | 3,670 | 3,590 | 3,660 | +0.14% | 12,300 | 307億9423万 | +1.36% |
| 01/30 | 3,680 | 3,695 | 3,650 | 3,655 | +0.97% | 19,100 | 307億5216万 | +1.47% |
| 01/29 | 3,600 | 3,635 | 3,600 | 3,620 | +1.69% | 17,100 | 304億5768万 | +0.72% |
| 01/26 | 3,595 | 3,595 | 3,545 | 3,560 | -0.97% | 10,700 | 299億5286万 | -0.73% |
| 01/25 | 3,545 | 3,595 | 3,545 | 3,595 | +1.41% | 7,800 | 302億4734万 | +0.36% |
| 01/24 | 3,545 | 3,595 | 3,535 | 3,545 | -0.56% | 6,700 | 298億2665万 | -0.92% |
| 01/23 | 3,635 | 3,635 | 3,560 | 3,565 | -1.66% | 7,900 | 299億9493万 | -0.14% |
| 01/22 | 3,515 | 3,635 | 3,515 | 3,625 | +3.28% | 14,800 | 304億9975万 | +1.74% |
| 01/19 | 3,525 | 3,555 | 3,495 | 3,510 | -0.43% | 16,600 | 295億3217万 | -1.13% |
| 01/18 | 3,590 | 3,600 | 3,525 | 3,525 | -1.26% | 12,100 | 296億5838万 | -0.56% |
| 01/17 | 3,610 | 3,650 | 3,570 | 3,570 | -1.11% | 14,100 | 300億3700万 | +0.79% |
| 01/16 | 3,710 | 3,745 | 3,605 | 3,610 | -2.83% | 17,100 | 303億7355万 | +2.06% |
| 01/15 | 3,700 | 3,740 | 3,655 | 3,715 | +0.41% | 11,900 | 312億5699万 | +5.15% |
| 01/12 | 3,800 | 3,835 | 3,675 | 3,700 | -2.5% | 41,300 | 311億3078万 | +5.02% |
| 01/11 | 3,690 | 3,825 | 3,690 | 3,795 | +4.26% | 37,400 | 319億3009万 | +7.97% |
| 01/10 | 3,610 | 3,670 | 3,610 | 3,640 | +0.14% | 18,700 | 306億2596万 | +3.88% |
| 01/09 | 3,640 | 3,715 | 3,635 | 3,635 | +0.14% | 21,700 | 305億8389万 | +3.77% |
| 01/05 | 3,630 | 3,670 | 3,620 | 3,630 | +0.55% | 18,900 | 305億4182万 | +3.68% |
| 01/04 | 3,680 | 3,700 | 3,565 | 3,610 | -2.96% | 22,800 | 303億7355万 | +3.23% |
| 2023 |
| 12/29 | 3,680 | 3,720 | 3,645 | 3,720 | +2.06% | 30,800 | 312億9906万 | +6.56% |
| 12/28 | 3,575 | 3,665 | 3,560 | 3,645 | +2.24% | 38,700 | 306億6803万 | +4.62% |
| 12/27 | 3,485 | 3,570 | 3,485 | 3,565 | +2.3% | 19,300 | 299億9493万 | +2.47% |
| 12/26 | 3,535 | 3,585 | 3,430 | 3,485 | -1.69% | 35,300 | 293億2183万 | +0.4% |
| 12/25 | 3,600 | 3,600 | 3,540 | 3,545 | -0.14% | 28,100 | 298億2665万 | +2.46% |
| 12/22 | 3,470 | 3,550 | 3,455 | 3,550 | +3.2% | 27,200 | 298億6872万 | +3.02% |
| 12/21 | 3,455 | 3,470 | 3,410 | 3,440 | -0.58% | 24,700 | 289億4321万 | +0.23% |
| 12/20 | 3,420 | 3,490 | 3,410 | 3,460 | +1.47% | 33,000 | 291億1149万 | +1.08% |
| 12/19 | 3,495 | 3,495 | 3,395 | 3,410 | -1.73% | 16,200 | 286億9080万 | -0.06% |
| 12/18 | 3,475 | 3,490 | 3,415 | 3,470 | -0.14% | 32,100 | 291億9562万 | +2.15% |
| 12/15 | 3,415 | 3,520 | 3,360 | 3,475 | +3.89% | 68,600 | 292億3769万 | +2.78% |
| 12/14 | 3,395 | 3,420 | 3,305 | 3,345 | -1.33% | 20,200 | 281億4391万 | -0.56% |
| 12/13 | 3,320 | 3,410 | 3,310 | 3,390 | +2.11% | 21,400 | 285億2253万 | +1.19% |
| 12/12 | 3,400 | 3,400 | 3,300 | 3,320 | -1.92% | 21,700 | 279億3357万 | -0.54% |
| 12/11 | 3,500 | 3,500 | 3,320 | 3,385 | -1.31% | 35,400 | 284億8046万 | +1.71% |
| 12/08 | 3,460 | 3,490 | 3,405 | 3,430 | -0.72% | 23,500 | 288億5908万 | +3.44% |
| 12/07 | 3,485 | 3,520 | 3,455 | 3,455 | -1.85% | 14,200 | 290億6942万 | +4.67% |
| 12/06 | 3,450 | 3,540 | 3,450 | 3,520 | +2.03% | 16,800 | 296億1631万 | +7.22% |
| 12/05 | 3,505 | 3,545 | 3,430 | 3,450 | -1.57% | 15,900 | 290億2735万 | +5.8% |
| 12/04 | 3,520 | 3,535 | 3,485 | 3,505 | -0.57% | 14,200 | 294億9010万 | +8.01% |
| 12/01 | 3,600 | 3,645 | 3,510 | 3,525 | -2.08% | 26,500 | 296億5838万 | +9.37% |
| 11/30 | 3,580 | 3,615 | 3,555 | 3,600 | -0.14% | 24,900 | 302億8941万 | +12.43% |
| 11/29 | 3,530 | 3,605 | 3,515 | 3,605 | +2.12% | 43,500 | 303億3148万 | +13.47% |
| 11/28 | 3,440 | 3,530 | 3,430 | 3,530 | +2.62% | 41,500 | 297億45万 | +12.03% |
| 11/27 | 3,550 | 3,550 | 3,440 | 3,440 | -3.1% | 41,700 | 289億4321万 | +9.94% |
| 11/24 | 3,520 | 3,550 | 3,475 | 3,550 | +0.57% | 40,800 | 298億6872万 | +14.07% |
| 11/22 | 3,340 | 3,540 | 3,330 | 3,530 | +5.37% | 75,400 | 297億45万 | +14.17% |
