| 2024 |
| 04/24 | 8,100 | 8,240 | 7,980 | 8,080 | +1.25% | 210,400 | 3169億4527万 | -6.48% |
| 04/23 | 8,250 | 8,270 | 7,940 | 7,980 | -2.44% | 293,800 | 3130億2268万 | -8.16% |
| 04/22 | 7,990 | 8,180 | 7,990 | 8,180 | +2.63% | 215,300 | 3207億7706万 | -6.26% |
| 04/19 | 8,060 | 8,100 | 7,940 | 7,970 | -1.48% | 294,200 | 3125億4195万 | -8.95% |
| 04/18 | 7,950 | 8,170 | 7,910 | 8,090 | +1.38% | 254,300 | 3172億4773万 | -8.09% |
| 04/17 | 7,760 | 8,140 | 7,650 | 7,980 | +2.18% | 516,600 | 3129億3410万 | -9.85% |
| 04/16 | 7,850 | 7,890 | 7,700 | 7,810 | -2.98% | 343,600 | 3062億6758万 | -12.32% |
| 04/15 | 7,970 | 8,170 | 7,970 | 8,050 | -0.49% | 225,900 | 3156億7914万 | -10.1% |
| 04/12 | 8,040 | 8,140 | 8,010 | 8,090 | +0.62% | 262,400 | 3172億4773万 | -9.85% |
| 04/11 | 8,200 | 8,220 | 7,930 | 8,040 | -4.17% | 417,100 | 3152億8699万 | -10.53% |
| 04/10 | 8,340 | 8,490 | 8,270 | 8,390 | +0.6% | 269,000 | 3290億1217万 | -6.78% |
| 04/09 | 8,430 | 8,490 | 8,320 | 8,340 | -0.83% | 219,000 | 3270億5143万 | -7.33% |
| 04/08 | 8,290 | 8,450 | 8,280 | 8,410 | +1.45% | 321,300 | 3297億9646万 | -6.64% |
| 04/05 | 8,560 | 8,570 | 8,290 | 8,290 | -5.8% | 360,500 | 3250億9069万 | -8.07% |
| 04/04 | 8,870 | 8,890 | 8,620 | 8,800 | +0.11% | 299,400 | 3450億9024万 | -2.54% |
| 04/03 | 8,760 | 8,920 | 8,560 | 8,790 | -0.45% | 404,800 | 3446億9809万 | -2.71% |
| 04/02 | 9,040 | 9,050 | 8,690 | 8,830 | -3.29% | 295,000 | 3462億6668万 | -2.36% |
| 04/01 | 9,200 | 9,410 | 9,130 | 9,130 | -0.22% | 232,400 | 3580億3112万 | +0.91% |
| 03/29 | 9,580 | 9,600 | 9,070 | 9,150 | -5.48% | 409,000 | 3588億1542万 | +1.13% |
| 03/28 | 9,990 | 10,160 | 9,570 | 9,680 | -2.12% | 422,800 | 3795億9926万 | +6.95% |
| 03/27 | 9,690 | 9,920 | 9,620 | 9,890 | +2.59% | 315,500 | 3878億3437万 | +9.41% |
| 03/26 | 9,470 | 9,750 | 9,470 | 9,640 | +1.15% | 400,200 | 3780億3067万 | +6.86% |
| 03/25 | 9,500 | 9,690 | 9,450 | 9,530 | +0.42% | 445,000 | 3737億1704万 | +5.75% |
| 03/22 | 9,480 | 9,590 | 9,320 | 9,490 | +1.28% | 334,400 | 3721億4845万 | +5.42% |
| 03/21 | 9,400 | 9,580 | 9,240 | 9,370 | +0.75% | 469,600 | 3674億4267万 | +4.06% |
| 03/19 | 8,800 | 9,370 | 8,650 | 9,300 | +4.49% | 550,000 | 3646億9764万 | +3.26% |
| 03/18 | 8,710 | 9,190 | 8,600 | 8,900 | +0.45% | 552,800 | 3490億1172万 | -1.2% |
| 03/15 | 8,590 | 8,940 | 8,280 | 8,860 | -3.59% | 1,387,600 | 3474億4312万 | -1.84% |
| 03/14 | 15:00 2024年7月期第2四半期決算FAQ |
| 03/14 | 15:00 2024年7月期第2四半期決算説明資料 |
| 03/14 | 15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/14 | 9,210 | 9,420 | 9,050 | 9,190 | -1.82% | 512,400 | 3603億8401万 | +1.67% |
| 03/13 | 9,440 | 9,520 | 9,270 | 9,360 | +0.11% | 402,300 | 3670億5052万 | +3.52% |
| 03/12 | 8,990 | 9,390 | 8,940 | 9,350 | +4% | 461,200 | 3666億5838万 | +3.39% |
| 03/11 | 8,400 | 9,000 | 8,380 | 8,990 | +5.15% | 428,600 | 3525億4105万 | -0.49% |
| 03/08 | 8,300 | 8,600 | 8,300 | 8,550 | +2.03% | 307,600 | 3352億8654万 | -5.4% |
| 03/07 | 8,490 | 8,620 | 8,300 | 8,380 | 0% | 341,700 | 3286億2002万 | -7.6% |
| 03/06 | 8,250 | 8,510 | 8,230 | 8,380 | -0.12% | 195,000 | 3286億2002万 | -8.07% |
| 03/05 | 8,390 | 8,420 | 8,280 | 8,390 | -1.76% | 296,200 | 3290億1217万 | -8.45% |
| 03/04 | 8,730 | 8,780 | 8,540 | 8,540 | -1.39% | 193,900 | 3348億9439万 | -7.27% |
| 03/01 | 8,630 | 8,740 | 8,580 | 8,660 | +1.05% | 272,000 | 3396億16万 | -6.43% |
| 02/29 | 8,900 | 8,920 | 8,570 | 8,570 | -4.35% | 334,700 | 3360億7083万 | -7.78% |
| 02/28 | 8,990 | 9,130 | 8,960 | 8,960 | -0.22% | 219,800 | 3513億6460万 | -4% |
| 02/27 | 8,950 | 9,070 | 8,920 | 8,980 | +0.22% | 238,400 | 3521億4890万 | -3.99% |
| 02/26 | 9,030 | 9,180 | 8,920 | 8,960 | -1.97% | 296,700 | 3513億6460万 | -4.48% |
| 02/22 | 9,260 | 9,260 | 9,020 | 9,140 | -0.87% | 227,900 | 3584億2327万 | -2.8% |
| 02/21 | 9,290 | 9,310 | 9,030 | 9,220 | -1.6% | 251,300 | 3611億1052万 | -2.12% |
| 02/20 | 9,410 | 9,430 | 9,300 | 9,370 | -0.74% | 117,900 | 3669億8542万 | -0.76% |
| 02/19 | 9,460 | 9,570 | 9,360 | 9,440 | +0.32% | 135,500 | 3697億2704万 | -0.16% |
| 02/16 | 9,360 | 9,480 | 9,090 | 9,410 | +1.29% | 285,700 | 3685億5206万 | -0.51% |
| 02/15 | 9,580 | 9,580 | 9,160 | 9,290 | -2.72% | 317,900 | 3638億5214万 | -1.67% |
| 02/14 | 9,310 | 9,580 | 9,250 | 9,550 | +1.6% | 169,700 | 3740億3530万 | +1.26% |
| 02/13 | 9,370 | 9,520 | 9,310 | 9,400 | +0.32% | 168,800 | 3681億6040万 | +0.06% |
| 02/09 | 9,340 | 9,420 | 9,320 | 9,370 | +0.32% | 121,800 | 3669億8542万 | +0.11% |
| 02/08 | 9,200 | 9,370 | 9,120 | 9,340 | +1.74% | 166,300 | 3658億1044万 | +0.04% |
| 02/07 | 9,170 | 9,250 | 9,040 | 9,180 | -0.86% | 133,600 | 3595億4388万 | -1.52% |
| 02/06 | 9,300 | 9,360 | 9,230 | 9,260 | -1.38% | 161,000 | 3626億7716万 | -0.62% |
| 02/05 | 9,060 | 9,430 | 9,060 | 9,390 | +2.96% | 206,200 | 3677億6874万 | +0.86% |
| 02/02 | 9,110 | 9,200 | 9,040 | 9,120 | +0.22% | 233,300 | 3571億9392万 | -1.75% |
| 02/01 | 9,170 | 9,220 | 9,040 | 9,100 | -2.36% | 323,200 | 3564億1060万 | -1.83% |
| 01/31 | 9,400 | 9,430 | 9,090 | 9,320 | -2.41% | 453,600 | 3650億2712万 | +0.65% |
| 01/30 | 9,660 | 9,710 | 9,440 | 9,550 | -0.42% | 2,152,600 | 3740億3530万 | +3.34% |
| 01/29 | 9,650 | 9,660 | 9,530 | 9,590 | +0.63% | 149,800 | 3756億194万 | +4.06% |
| 01/26 | 9,590 | 9,760 | 9,470 | 9,530 | -1.45% | 235,500 | 3732億5198万 | +3.78% |
| 01/25 | 9,500 | 9,680 | 9,400 | 9,670 | +0.62% | 286,200 | 3787億3522万 | +5.71% |
| 01/24 | 9,570 | 9,730 | 9,510 | 9,610 | +0.31% | 228,900 | 3763億8526万 | +5.45% |
| 01/23 | 9,610 | 9,820 | 9,570 | 9,580 | +1.27% | 388,000 | 3752億1028万 | +5.86% |
| 01/22 | 9,760 | 9,770 | 9,460 | 9,460 | -1.97% | 340,900 | 3703億8454万 | +5.23% |
| 01/19 | 9,530 | 9,770 | 9,510 | 9,650 | +1.26% | 264,700 | 3778億2355万 | +8.06% |
| 01/18 | 9,610 | 9,610 | 9,470 | 9,530 | -0.31% | 300,700 | 3731億2523万 | +7.5% |
| 01/17 | 9,810 | 9,950 | 9,550 | 9,560 | -2.35% | 480,800 | 3742億9981万 | +8.72% |
| 01/16 | 9,970 | 10,100 | 9,750 | 9,790 | +1.14% | 362,700 | 3833億493万 | +12.32% |
| 01/15 | 9,450 | 9,710 | 9,350 | 9,680 | +1.68% | 298,000 | 3789億9813万 | +12.08% |
| 01/12 | 9,270 | 9,560 | 9,270 | 9,520 | +3.82% | 603,900 | 3727億3370万 | +11.23% |
| 01/11 | 8,880 | 9,190 | 8,880 | 9,170 | +3.5% | 299,900 | 3590億3025万 | +7.95% |
| 01/10 | 8,620 | 8,910 | 8,540 | 8,860 | +2.78% | 237,100 | 3468億9292万 | +4.96% |
| 01/09 | 8,600 | 8,710 | 8,510 | 8,620 | +0.94% | 293,000 | 3374億9627万 | +2.55% |
| 01/05 | 8,680 | 8,770 | 8,540 | 8,540 | -2.73% | 265,000 | 3343億6405万 | +1.84% |
| 01/04 | 8,800 | 8,820 | 8,660 | 8,780 | -2.23% | 291,400 | 3437億6070万 | +4.97% |
| 2023 |
| 12/29 | 9,020 | 9,090 | 8,940 | 8,980 | -1.32% | 182,400 | 3515億9124万 | +7.78% |
| 12/28 | 8,980 | 9,100 | 8,870 | 9,100 | +0.66% | 221,500 | 3562億8957万 | +9.68% |
| 12/27 | 8,720 | 9,040 | 8,720 | 9,040 | +3.91% | 264,900 | 3539億4040万 | +9.39% |
| 12/26 | 8,770 | 8,830 | 8,610 | 8,700 | -1.25% | 199,000 | 3406億2849万 | +5.6% |
| 12/25 | 8,850 | 8,920 | 8,750 | 8,810 | -0.45% | 177,100 | 3449億3528万 | +7.13% |
| 12/22 | 8,860 | 9,050 | 8,840 | 8,850 | 0% | 322,500 | 3465億139万 | +7.93% |
| 12/21 | 8,900 | 8,920 | 8,800 | 8,850 | -0.9% | 228,100 | 3463億2351万 | +8.38% |
| 12/20 | 8,860 | 9,080 | 8,820 | 8,930 | +1.94% | 485,700 | 3494億5411万 | +9.75% |
| 12/19 | 8,810 | 8,870 | 8,580 | 8,760 | +1.04% | 321,000 | 3428億157万 | +8.31% |
| 12/18 | 8,930 | 9,140 | 8,480 | 8,670 | -1.25% | 569,300 | 3392億7964万 | +7.69% |
| 12/15 | 8,340 | 8,980 | 8,180 | 8,780 | +9.2% | 1,680,800 | 3435億8422万 | +9.49% |
| 12/14 | 15:00 2024年7月期第1四半期決算FAQ |
| 12/14 | 15:00 2024年7月期第1四半期決算説明資料 |
| 12/14 | 15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/14 | 8,200 | 8,200 | 7,960 | 8,040 | -0.5% | 451,600 | 3146億2610万 | +0.65% |
| 12/14 | 8:00 東京証券取引所プライム市場への市場区分変更に関するお知らせ |
| 12/13 | 8,010 | 8,090 | 7,920 | 8,080 | +1.64% | 358,400 | 3161億9140万 | +1.18% |
| 12/12 | 8,140 | 8,150 | 7,880 | 7,950 | -1.12% | 362,300 | 3111億417万 | -0.38% |
| 12/11 | 7,950 | 8,110 | 7,810 | 8,040 | +4.01% | 535,800 | 3146億2610万 | +0.69% |
| 12/08 | 7,770 | 7,990 | 7,680 | 7,730 | +1.44% | 489,900 | 3024億9499万 | -2.94% |
| 12/07 | 15:40 東京証券取引所プライム市場への市場区分変更承認に関するお知らせ |
| 12/07 | 7,780 | 7,810 | 7,610 | 7,620 | -2.56% | 160,200 | 2981億9041万 | -4.08% |
| 12/06 | 7,800 | 7,880 | 7,740 | 7,820 | +1.03% | 138,300 | 3060億1693万 | -1.41% |
| 12/05 | 7,870 | 7,970 | 7,740 | 7,740 | -2.27% | 134,400 | 3028億8632万 | -2.03% |
| 12/04 | 7,910 | 7,980 | 7,860 | 7,920 | +1.28% | 201,600 | 3099億3019万 | +0.66% |
| 12/01 | 7,970 | 7,980 | 7,820 | 7,820 | -1.88% | 164,100 | 3060億1693万 | -0.05% |
| 11/30 | 8,140 | 8,180 | 7,880 | 7,970 | -2.09% | 305,500 | 3118億8682万 | +2.4% |
| 11/29 | 7,990 | 8,240 | 7,970 | 8,140 | +2.13% | 226,200 | 3185億3936万 | +5.14% |
| 11/28 | 7,990 | 7,990 | 7,850 | 7,970 | -0.13% | 178,400 | 3118億8682万 | +3.74% |
