| 2024 |
| 04/24 | 4,165 | 4,175 | 4,140 | 4,160 | +0.24% | 36,600 | 979億456万 | -1.79% |
| 04/23 | 4,155 | 4,180 | 4,130 | 4,150 | +0.24% | 17,500 | 976億6922万 | -2.17% |
| 04/22 | 4,100 | 4,150 | 4,080 | 4,140 | +1.85% | 22,200 | 974億3387万 | -2.54% |
| 04/19 | 4,150 | 4,150 | 4,065 | 4,065 | -2.05% | 42,100 | 956億6876万 | -4.44% |
| 04/18 | 4,105 | 4,155 | 4,100 | 4,150 | +1.1% | 24,800 | 976億6922万 | -2.65% |
| 04/17 | 4,160 | 4,175 | 4,105 | 4,105 | -1.44% | 45,100 | 966億1015万 | -3.77% |
| 04/16 | 4,225 | 4,230 | 4,160 | 4,165 | -1.88% | 35,000 | 980億2224万 | -2.48% |
| 04/15 | 4,215 | 4,250 | 4,205 | 4,245 | +0.47% | 25,900 | 999億502万 | -0.61% |
| 04/12 | 4,260 | 4,260 | 4,225 | 4,225 | -0.82% | 31,300 | 994億3432万 | -1.05% |
| 04/11 | 4,235 | 4,260 | 4,200 | 4,260 | 0% | 34,700 | 1002億5804万 | -0.19% |
| 04/10 | 4,225 | 4,260 | 4,225 | 4,260 | +0.71% | 25,400 | 1002億5804万 | -0.16% |
| 04/09 | 4,225 | 4,240 | 4,200 | 4,230 | +0.12% | 36,100 | 995億5200万 | -0.82% |
| 04/08 | 4,180 | 4,235 | 4,165 | 4,225 | +1.08% | 37,300 | 994億3432万 | -0.91% |
| 04/05 | 4,200 | 4,205 | 4,150 | 4,180 | -0.71% | 32,500 | 983億7526万 | -2.04% |
| 04/04 | 4,200 | 4,230 | 4,195 | 4,210 | -0.12% | 36,600 | 990億8130万 | -1.41% |
| 04/03 | 4,200 | 4,230 | 4,185 | 4,215 | 0% | 33,600 | 991億9897万 | -1.29% |
| 04/02 | 4,270 | 4,270 | 4,205 | 4,215 | -1.52% | 35,700 | 991億9897万 | -1.29% |
| 04/01 | 4,285 | 4,310 | 4,260 | 4,280 | +0.47% | 47,900 | 1007億2873万 | +0.28% |
| 03/29 | 4,225 | 4,275 | 4,205 | 4,260 | +1.07% | 51,600 | 1002億5804万 | -0.09% |
| 03/28 | 4,340 | 4,340 | 4,210 | 4,215 | -2.54% | 75,600 | 991億9897万 | -1.06% |
| 03/27 | 4,355 | 4,380 | 4,315 | 4,325 | -0.8% | 116,600 | 1017億8780万 | +1.57% |
| 03/26 | 4,420 | 4,450 | 4,340 | 4,360 | -2.46% | 171,400 | 1026億1151万 | +2.54% |
| 03/25 | （IR情報）12:30 連結子会社の異動(持分譲渡)に関する検討開始のお知らせ |
| 03/25 | （IR情報）11:00 2024年3月期連結業績予想の修正に関するお知らせ |
| 03/25 | （IR情報）11:00 子会社の事業撤退および特別損失の計上に関するお知らせ |
| 03/25 | 4,405 | 4,510 | 4,340 | 4,470 | +1.36% | 204,700 | 1052億34万 | +5.28% |
| 03/22 | 4,390 | 4,410 | 4,350 | 4,410 | +0.92% | 46,700 | 1037億8825万 | +4.16% |
| 03/21 | 4,340 | 4,380 | 4,325 | 4,370 | +1.16% | 41,400 | 1028億4686万 | +3.46% |
| 03/19 | 4,325 | 4,350 | 4,305 | 4,320 | +0.23% | 37,700 | 1016億7012万 | +2.42% |
| 03/18 | 4,305 | 4,330 | 4,285 | 4,310 | +0.47% | 46,500 | 1014億3478万 | +2.33% |
| 03/15 | 4,270 | 4,290 | 4,245 | 4,290 | +0.47% | 32,200 | 1009億6408万 | +2% |
| 03/14 | 4,205 | 4,275 | 4,205 | 4,270 | +0.83% | 33,300 | 1004億9339万 | +1.62% |
| 03/13 | 4,255 | 4,300 | 4,220 | 4,235 | +0.36% | 45,400 | 996億6967万 | +0.91% |
| 03/12 | 4,190 | 4,225 | 4,140 | 4,220 | +1.2% | 47,400 | 993億1665万 | +0.48% |
| 03/11 | 4,210 | 4,235 | 4,150 | 4,170 | -1.42% | 40,900 | 981億3991万 | -0.76% |
| 03/08 | 4,160 | 4,250 | 4,160 | 4,230 | +1.68% | 60,700 | 995億5200万 | +0.55% |
| 03/07 | 4,220 | 4,225 | 4,155 | 4,160 | -1.77% | 74,100 | 979億456万 | -1.21% |
| 03/06 | 4,210 | 4,235 | 4,200 | 4,235 | +0.47% | 37,500 | 996億6967万 | +0.45% |
| 03/05 | 4,225 | 4,225 | 4,175 | 4,215 | 0% | 43,000 | 991億9897万 | -0.09% |
| 03/04 | 4,320 | 4,320 | 4,215 | 4,215 | -1.75% | 56,100 | 991億9897万 | -0.19% |
| 03/01 | 4,250 | 4,305 | 4,240 | 4,290 | +0.94% | 48,200 | 1009億6408万 | +1.51% |
| 02/29 | 4,235 | 4,310 | 4,210 | 4,250 | +0.71% | 94,100 | 1000億2269万 | +0.54% |
| 02/28 | 4,225 | 4,230 | 4,180 | 4,220 | -0.12% | 50,200 | 993億1665万 | -0.24% |
| 02/27 | 4,175 | 4,235 | 4,175 | 4,225 | +1.44% | 71,900 | 994億3432万 | -0.26% |
| 02/26 | 4,170 | 4,185 | 4,160 | 4,165 | +0.12% | 41,300 | 980億2224万 | -1.82% |
| 02/22 | 4,185 | 4,185 | 4,150 | 4,160 | -0.12% | 35,400 | 979億456万 | -2.09% |
| 02/21 | 4,160 | 4,170 | 4,135 | 4,165 | 0% | 28,500 | 980億2224万 | -2.18% |
| 02/20 | 4,185 | 4,195 | 4,160 | 4,165 | -0.48% | 38,600 | 980億2224万 | -2.39% |
| 02/19 | 4,190 | 4,190 | 4,165 | 4,185 | -0.24% | 26,000 | 984億9293万 | -2.13% |
| 02/16 | 4,180 | 4,220 | 4,170 | 4,195 | +0.6% | 45,900 | 987億2828万 | -2.05% |
| 02/15 | 4,200 | 4,200 | 4,145 | 4,170 | 0% | 28,900 | 981億3991万 | -2.89% |
| 02/14 | 4,190 | 4,200 | 4,150 | 4,170 | -0.95% | 47,400 | 981億3991万 | -3.09% |
| 02/13 | 4,215 | 4,230 | 4,195 | 4,210 | +0.96% | 29,100 | 990億8130万 | -2.34% |
| 02/09 | 4,175 | 4,225 | 4,165 | 4,170 | -0.12% | 54,100 | 981億3991万 | -3.41% |
| 02/08 | 4,180 | 4,190 | 4,105 | 4,175 | -0.12% | 54,400 | 982億5758万 | -3.4% |
| 02/07 | 4,130 | 4,195 | 4,130 | 4,180 | +0.84% | 58,600 | 983億7526万 | -3.35% |
| 02/06 | 4,245 | 4,285 | 4,145 | 4,145 | -3.94% | 106,900 | 975億5154万 | -4.18% |
| 02/05 | （IR情報）16:00 連結子会社における特別損失(減損損失)の計上に関するお知らせ |
| 02/05 | （IR情報）16:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/05 | 4,295 | 4,350 | 4,295 | 4,315 | +0.82% | 45,400 | 1015億5245万 | -0.25% |
| 02/02 | 4,300 | 4,320 | 4,275 | 4,280 | -0.23% | 23,100 | 1007億2873万 | -0.9% |
| 02/01 | 4,320 | 4,320 | 4,265 | 4,290 | -0.69% | 32,800 | 1009億6408万 | -0.56% |
| 01/31 | 4,280 | 4,325 | 4,245 | 4,320 | +0.7% | 59,200 | 1016億7012万 | +0.21% |
| 01/30 | 4,320 | 4,320 | 4,290 | 4,290 | -0.69% | 24,600 | 1009億6408万 | -0.39% |
| 01/29 | 4,325 | 4,335 | 4,300 | 4,320 | +0.12% | 32,300 | 1016億7012万 | +0.35% |
| 01/26 | 4,290 | 4,350 | 4,280 | 4,315 | +0.58% | 48,300 | 1015億5245万 | +0.3% |
| 01/25 | 4,290 | 4,300 | 4,270 | 4,290 | -0.12% | 31,500 | 1009億6408万 | -0.21% |
| 01/24 | 4,330 | 4,340 | 4,285 | 4,295 | -0.92% | 39,300 | 1010億8175万 | -0.07% |
| 01/23 | 4,380 | 4,390 | 4,335 | 4,335 | -1.03% | 29,300 | 1020億2314万 | +0.91% |
| 01/22 | 4,385 | 4,395 | 4,380 | 4,380 | +0.46% | 22,700 | 1030億8221万 | +2.05% |
| 01/19 | 4,350 | 4,370 | 4,340 | 4,360 | +0.11% | 26,600 | 1026億1151万 | +1.73% |
| 01/18 | 4,395 | 4,395 | 4,355 | 4,355 | -0.57% | 22,700 | 1024億9384万 | +1.73% |
| 01/17 | 4,400 | 4,435 | 4,375 | 4,380 | -0.23% | 32,000 | 1030億8221万 | +2.34% |
| 01/16 | 4,370 | 4,425 | 4,360 | 4,390 | +0.34% | 43,200 | 1033億1756万 | +2.59% |
| 01/15 | 4,370 | 4,405 | 4,370 | 4,375 | -0.11% | 32,800 | 1029億6454万 | +2.27% |
| 01/12 | 4,465 | 4,465 | 4,370 | 4,380 | -1.57% | 56,800 | 1030億8221万 | +2.46% |
| 01/11 | 4,440 | 4,470 | 4,435 | 4,450 | +1.02% | 53,200 | 1047億2964万 | +4.19% |
| 01/10 | 4,380 | 4,440 | 4,375 | 4,405 | +0.57% | 50,600 | 1036億7058万 | +3.33% |
| 01/09 | 4,380 | 4,390 | 4,350 | 4,380 | +0.46% | 50,600 | 1030億8221万 | +2.87% |
| 01/05 | 4,300 | 4,360 | 4,280 | 4,360 | +1.63% | 42,500 | 1026億1151万 | +2.47% |
| 01/04 | 4,240 | 4,290 | 4,210 | 4,290 | +1.3% | 23,400 | 1009億6408万 | +0.89% |
| 2023 |
| 12/29 | 4,225 | 4,240 | 4,195 | 4,235 | +0.59% | 25,700 | 996億6967万 | -0.42% |
| 12/28 | 4,160 | 4,220 | 4,160 | 4,210 | +1.32% | 21,700 | 990億8130万 | -1.08% |
| 12/27 | 4,135 | 4,160 | 4,115 | 4,155 | +0.48% | 49,500 | 977億8689万 | -2.46% |
| 12/26 | 4,145 | 4,160 | 4,115 | 4,135 | -0.24% | 35,100 | 973億1619万 | -3.07% |
| 12/25 | 4,260 | 4,260 | 4,145 | 4,145 | -1.89% | 50,700 | 975億5154万 | -2.97% |
| 12/22 | 4,210 | 4,240 | 4,205 | 4,225 | +0.12% | 24,600 | 994億3432万 | -1.24% |
| 12/21 | 4,215 | 4,240 | 4,205 | 4,220 | -0.59% | 21,200 | 993億1665万 | -1.33% |
| 12/20 | 4,250 | 4,270 | 4,240 | 4,245 | 0% | 44,500 | 999億502万 | -0.77% |
| 12/19 | 4,245 | 4,265 | 4,225 | 4,245 | 0% | 30,800 | 999億502万 | -0.75% |
| 12/18 | 4,230 | 4,265 | 4,205 | 4,245 | -0.12% | 36,700 | 999億502万 | -0.77% |
| 12/15 | 4,240 | 4,250 | 4,215 | 4,250 | +0.24% | 58,800 | 1000億2269万 | -0.51% |
| 12/14 | 4,250 | 4,255 | 4,230 | 4,240 | +0.12% | 36,500 | 997億8734万 | -0.56% |
| 12/13 | 4,235 | 4,250 | 4,200 | 4,235 | 0% | 35,900 | 996億6967万 | -0.47% |
| 12/12 | 4,285 | 4,285 | 4,235 | 4,235 | -0.35% | 28,200 | 996億6967万 | -0.33% |
| 12/11 | 4,300 | 4,325 | 4,245 | 4,250 | -1.51% | 38,400 | 1000億2269万 | +0.16% |
| 12/08 | 4,355 | 4,355 | 4,290 | 4,315 | -0.92% | 59,900 | 1015億5245万 | +1.89% |
| 12/07 | 4,330 | 4,365 | 4,325 | 4,355 | -0.34% | 37,000 | 1024億9384万 | +3.1% |
| 12/06 | 4,310 | 4,385 | 4,300 | 4,370 | +1.86% | 52,100 | 1028億4686万 | +3.8% |
| 12/05 | 4,280 | 4,310 | 4,280 | 4,290 | +0.23% | 41,600 | 1009億6408万 | +2.29% |
| 12/04 | 4,235 | 4,290 | 4,225 | 4,280 | +0.47% | 35,800 | 1007億2873万 | +2.32% |
| 12/01 | 4,320 | 4,325 | 4,260 | 4,260 | -0.58% | 70,600 | 1002億5804万 | +2.18% |
| 11/30 | 4,310 | 4,310 | 4,250 | 4,285 | -0.12% | 40,000 | 1008億4641万 | +3.13% |
| 11/29 | 4,305 | 4,310 | 4,280 | 4,290 | -0.35% | 31,000 | 1009億6408万 | +3.6% |
| 11/28 | 4,305 | 4,310 | 4,285 | 4,305 | +0.23% | 22,500 | 1013億1710万 | +4.36% |
