| 2024 |
| 04/22 | 1,320 | 1,320 | 1,300 | 1,312 | -0.68% | 3,200 | 80億4489万 | -4.37% |
| 04/19 | 1,308 | 1,321 | 1,297 | 1,321 | +0.46% | 5,700 | 81億8万 | -4% |
| 04/18 | 1,314 | 1,321 | 1,306 | 1,315 | -0.3% | 2,100 | 80億6329万 | -4.71% |
| 04/17 | 1,328 | 1,338 | 1,310 | 1,319 | -0.98% | 3,000 | 80億8781万 | -4.63% |
| 04/16 | 1,335 | 1,341 | 1,330 | 1,332 | -0.67% | 3,500 | 81億6753万 | -3.97% |
| 04/15 | 1,352 | 1,353 | 1,341 | 1,341 | -0.96% | 3,400 | 82億2271万 | -3.53% |
| 04/12 | 1,357 | 1,374 | 1,350 | 1,354 | -0.15% | 1,900 | 83億243万 | -2.8% |
| 04/11 | 1,350 | 1,374 | 1,350 | 1,356 | -0.07% | 1,500 | 83億1469万 | -2.93% |
| 04/10 | 1,374 | 1,378 | 1,355 | 1,357 | -0.95% | 2,000 | 83億2082万 | -3.07% |
| 04/09 | 1,361 | 1,377 | 1,361 | 1,370 | +1.03% | 2,400 | 84億53万 | -2.35% |
| 04/08 | 1,344 | 1,360 | 1,344 | 1,356 | +1.12% | 2,800 | 83億1469万 | -3.49% |
| 04/05 | 1,342 | 1,344 | 1,328 | 1,341 | -0.22% | 4,100 | 82億2271万 | -4.83% |
| 04/04 | 1,330 | 1,350 | 1,330 | 1,344 | +1.05% | 4,200 | 82億4111万 | -4.95% |
| 04/03 | 1,323 | 1,340 | 1,309 | 1,330 | -0.82% | 7,200 | 81億5526万 | -6.21% |
| 04/02 | 1,376 | 1,376 | 1,341 | 1,341 | -2.54% | 7,300 | 82億2271万 | -5.7% |
| 04/01 | 1,383 | 1,391 | 1,376 | 1,376 | 0% | 6,000 | 84億3732万 | -3.44% |
| 03/29 | 1,373 | 1,381 | 1,370 | 1,376 | +0.29% | 7,400 | 84億3732万 | -3.57% |
| 03/28 | 1,367 | 1,391 | 1,366 | 1,372 | -4.06% | 22,600 | 84億1280万 | -3.85% |
| 03/27 | 1,408 | 1,443 | 1,408 | 1,430 | -1.04% | 66,500 | 87億6844万 | +0.14% |
| 03/26 | 1,452 | 1,453 | 1,445 | 1,445 | -0.48% | 11,500 | 88億6042万 | +1.33% |
| 03/25 | 1,455 | 1,460 | 1,452 | 1,452 | -0.48% | 9,100 | 89億334万 | +2.04% |
| 03/22 | 1,458 | 1,459 | 1,449 | 1,459 | +0.55% | 4,800 | 89億4626万 | +2.82% |
| 03/21 | 1,458 | 1,458 | 1,442 | 1,451 | +1.11% | 9,100 | 88億9721万 | +2.54% |
| 03/19 | 1,430 | 1,451 | 1,423 | 1,435 | +0.84% | 5,300 | 87億9910万 | +1.77% |
| 03/18 | 1,413 | 1,427 | 1,411 | 1,423 | +1.28% | 8,400 | 87億2552万 | +1.35% |
| 03/15 | 1,406 | 1,415 | 1,404 | 1,405 | -0.28% | 4,100 | 86億1515万 | +0.36% |
| 03/14 | 1,406 | 1,420 | 1,404 | 1,409 | +0.21% | 2,900 | 86億3967万 | +0.93% |
| 03/13 | 1,425 | 1,425 | 1,406 | 1,406 | -0.21% | 3,900 | 86億2128万 | +0.93% |
| 03/12 | 1,402 | 1,428 | 1,402 | 1,409 | 0% | 3,400 | 86億3967万 | +1.44% |
| 03/11 | 1,406 | 1,420 | 1,402 | 1,409 | -1.05% | 7,300 | 86億3967万 | +1.66% |
| 03/08 | 1,423 | 1,438 | 1,423 | 1,424 | -1.11% | 5,200 | 87億3165万 | +2.96% |
| 03/07 | 1,446 | 1,453 | 1,430 | 1,440 | -0.48% | 7,400 | 88億2976万 | +4.35% |
| 03/06 | 1,409 | 1,447 | 1,409 | 1,447 | +2.12% | 3,300 | 88億7268万 | +5.16% |
| 03/05 | 1,426 | 1,431 | 1,403 | 1,417 | -1.12% | 7,800 | 86億8873万 | +3.36% |
| 03/04 | 1,456 | 1,463 | 1,430 | 1,433 | -1.24% | 9,000 | 87億8684万 | +4.9% |
| 03/01 | 1,457 | 1,457 | 1,451 | 1,451 | -0.41% | 3,400 | 88億9721万 | +6.53% |
| 02/29 | 1,450 | 1,460 | 1,445 | 1,457 | +0.28% | 4,400 | 89億3400万 | +7.45% |
| 02/28 | 1,419 | 1,464 | 1,419 | 1,453 | +2.4% | 18,300 | 89億947万 | +7.71% |
| 02/27 | 1,420 | 1,428 | 1,415 | 1,419 | -0.07% | 4,100 | 87億99万 | +5.66% |
| 02/26 | 1,419 | 1,434 | 1,411 | 1,420 | -0.28% | 7,000 | 87億712万 | +6.21% |
| 02/22 | 1,395 | 1,435 | 1,395 | 1,424 | +2.08% | 23,100 | 87億3165万 | +6.91% |
| 02/21 | 1,395 | 1,395 | 1,382 | 1,395 | 0% | 4,200 | 85億5383万 | +5.12% |
| 02/20 | 1,377 | 1,395 | 1,368 | 1,395 | +1.31% | 10,200 | 85億5383万 | +5.44% |
| 02/19 | 1,360 | 1,380 | 1,350 | 1,377 | +1.4% | 12,200 | 84億4346万 | +4.48% |
| 02/16 | 1,351 | 1,374 | 1,350 | 1,358 | +0.22% | 9,800 | 83億2695万 | +3.35% |
| 02/15 | 1,383 | 1,383 | 1,337 | 1,355 | -1.02% | 13,100 | 83億856万 | +3.44% |
| 02/14 | 1,350 | 1,390 | 1,339 | 1,369 | +4.66% | 42,900 | 83億9440万 | +4.74% |
| 02/13 | （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) |
| 02/13 | 1,297 | 1,310 | 1,297 | 1,308 | +0.15% | 8,000 | 80億2036万 | +0.38% |
| 02/09 | 1,307 | 1,308 | 1,292 | 1,306 | 0% | 9,400 | 80億810万 | +0.38% |
| 02/08 | 1,316 | 1,318 | 1,302 | 1,306 | -0.61% | 4,400 | 80億810万 | +0.62% |
| 02/07 | 1,321 | 1,324 | 1,311 | 1,314 | -0.53% | 5,800 | 80億5715万 | +1.55% |
| 02/06 | 1,335 | 1,335 | 1,320 | 1,321 | -0.53% | 5,400 | 81億8万 | +2.4% |
| 02/05 | 1,331 | 1,331 | 1,325 | 1,328 | -0.23% | 6,800 | 81億4300万 | +3.35% |
| 02/02 | 1,336 | 1,341 | 1,331 | 1,331 | -0.22% | 3,600 | 81億6139万 | +3.98% |
| 02/01 | 1,341 | 1,341 | 1,333 | 1,334 | -0.52% | 5,700 | 81億7979万 | +4.71% |
| 01/31 | 1,330 | 1,341 | 1,328 | 1,341 | +0.52% | 5,800 | 82億2271万 | +5.76% |
| 01/30 | 1,320 | 1,334 | 1,320 | 1,334 | +1.06% | 5,400 | 81億7979万 | +5.62% |
| 01/29 | 1,319 | 1,326 | 1,313 | 1,320 | +0.53% | 6,700 | 80億9394万 | +5.01% |
| 01/26 | 1,324 | 1,324 | 1,306 | 1,313 | -0.23% | 7,600 | 80億5102万 | +4.79% |
| 01/25 | 1,301 | 1,318 | 1,300 | 1,316 | +1.23% | 6,900 | 80億6942万 | +5.45% |
| 01/24 | 1,293 | 1,304 | 1,290 | 1,300 | +0.85% | 14,300 | 79億7131万 | +4.59% |
| 01/23 | 1,294 | 1,294 | 1,283 | 1,289 | -0.08% | 7,300 | 79億386万 | +4.04% |
| 01/22 | 1,289 | 1,296 | 1,287 | 1,290 | +0.08% | 5,800 | 79億999万 | +4.45% |
| 01/19 | 1,290 | 1,290 | 1,283 | 1,289 | +0.23% | 1,800 | 79億386万 | +4.8% |
| 01/18 | 1,292 | 1,292 | 1,282 | 1,286 | -0.46% | 5,900 | 78億8546万 | +4.89% |
| 01/17 | 1,298 | 1,299 | 1,280 | 1,292 | -0.39% | 9,500 | 79億2225万 | +5.73% |
| 01/16 | 1,286 | 1,298 | 1,286 | 1,297 | +1.09% | 12,000 | 79億5291万 | +6.49% |
| 01/15 | 1,270 | 1,283 | 1,260 | 1,283 | +1.83% | 10,700 | 78億6707万 | +5.68% |
| 01/12 | 1,280 | 1,280 | 1,240 | 1,260 | -1.18% | 24,700 | 77億2604万 | +4.05% |
| 01/11 | 1,280 | 1,288 | 1,275 | 1,275 | +0.08% | 8,300 | 78億1801万 | +5.46% |
| 01/10 | 1,270 | 1,277 | 1,270 | 1,274 | +0.55% | 10,200 | 78億1188万 | +5.64% |
| 01/09 | 1,262 | 1,277 | 1,262 | 1,267 | +1.36% | 16,400 | 77億6896万 | +5.23% |
| 01/05 | 1,252 | 1,259 | 1,236 | 1,250 | +0.81% | 10,800 | 76億6472万 | +4.08% |
| 01/04 | 1,226 | 1,240 | 1,220 | 1,240 | +2.06% | 25,200 | 76億340万 | +3.33% |
| 2023 |
| 12/29 | 1,208 | 1,220 | 1,198 | 1,215 | +0.58% | 24,900 | 74億5011万 | +1.42% |
| 12/28 | （IR情報）15:00 連結子会社の代表取締役の異動に関するお知らせ |
| 12/28 | 1,199 | 1,219 | 1,199 | 1,208 | +1.34% | 32,000 | 74億719万 | +0.92% |
| 12/27 | 1,191 | 1,194 | 1,190 | 1,192 | -0.08% | 29,400 | 73億908万 | -0.33% |
| 12/26 | 1,194 | 1,196 | 1,192 | 1,193 | -0.17% | 12,000 | 73億1521万 | -0.33% |
| 12/25 | 1,196 | 1,200 | 1,194 | 1,195 | +0.17% | 13,400 | 73億2747万 | -0.25% |
| 12/22 | 1,196 | 1,199 | 1,193 | 1,193 | -0.08% | 9,200 | 73億1521万 | -0.75% |
| 12/21 | 1,195 | 1,199 | 1,194 | 1,194 | -0.83% | 9,800 | 70億3756万 | -0.83% |
| 12/20 | 1,210 | 1,219 | 1,204 | 1,204 | -0.5% | 12,100 | 70億9650万 | -0.17% |
| 12/19 | 1,206 | 1,215 | 1,205 | 1,210 | +0.83% | 15,300 | 71億3187万 | +0.08% |
| 12/18 | 1,190 | 1,202 | 1,185 | 1,200 | +0.93% | 19,400 | 70億7293万 | -0.83% |
| 12/15 | 1,180 | 1,189 | 1,180 | 1,189 | +0.34% | 5,800 | 70億809万 | -1.9% |
| 12/14 | 1,189 | 1,194 | 1,176 | 1,185 | +0.25% | 15,800 | 69億8452万 | -2.39% |
| 12/13 | 1,180 | 1,187 | 1,180 | 1,182 | +0.17% | 8,600 | 69億6683万 | -2.88% |
| 12/12 | 1,187 | 1,188 | 1,179 | 1,180 | -0.34% | 14,500 | 69億5505万 | -3.28% |
| 12/11 | 1,188 | 1,195 | 1,184 | 1,184 | +0.59% | 14,300 | 69億7862万 | -3.19% |
| 12/08 | 1,195 | 1,196 | 1,175 | 1,177 | -1.75% | 33,100 | 69億3736万 | -4% |
| 12/07 | 1,207 | 1,209 | 1,197 | 1,198 | -0.75% | 26,300 | 70億6114万 | -2.52% |
| 12/06 | 1,207 | 1,209 | 1,205 | 1,207 | +0.17% | 9,600 | 71億1419万 | -1.87% |
| 12/05 | 1,208 | 1,211 | 1,205 | 1,205 | -0.33% | 15,800 | 71億240万 | -2.11% |
| 12/04 | 1,210 | 1,212 | 1,208 | 1,209 | -0.08% | 12,000 | 71億2598万 | -1.95% |
| 12/01 | 1,211 | 1,215 | 1,206 | 1,210 | -0.17% | 14,600 | 71億3187万 | -2.02% |
| 11/30 | 1,207 | 1,213 | 1,205 | 1,212 | +0.75% | 28,700 | 71億4366万 | -2.02% |
| 11/29 | 1,202 | 1,216 | 1,202 | 1,203 | -0.41% | 56,000 | 70億9061万 | -2.98% |
| 11/28 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 11/28 | 1,203 | 1,225 | 1,201 | 1,208 | +1.68% | 305,400 | 71億2008万 | -2.82% |
| 11/27 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 11/27 | 1,188 | 1,193 | 1,182 | 1,188 | -0.17% | 93,300 | 70億220万 | -4.73% |
| 11/24 | 1,201 | 1,203 | 1,190 | 1,190 | -0.92% | 44,600 | 70億1399万 | -4.95% |
| 11/17 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
