| 2024 |
| 04/24 | 4,327 | 4,343 | 4,296 | 4,296 | +0.02% | 209,600 | 3018億37万 | -2.05% |
| 04/23 | 4,288 | 4,330 | 4,269 | 4,295 | +0.16% | 159,000 | 3017億3012万 | -2.36% |
| 04/22 | 4,257 | 4,295 | 4,235 | 4,288 | +1.97% | 225,000 | 3012億3836万 | -2.81% |
| 04/19 | 4,240 | 4,249 | 4,182 | 4,205 | -0.92% | 230,400 | 2954億749万 | -4.89% |
| 04/18 | 4,275 | 4,301 | 4,243 | 4,244 | -0.96% | 234,500 | 2981億4729万 | -4.29% |
| 04/17 | 4,335 | 4,339 | 4,272 | 4,285 | -1.18% | 209,000 | 3010億2760万 | -3.58% |
| 04/16 | 4,263 | 4,340 | 4,240 | 4,336 | +1.31% | 225,900 | 3046億1043万 | -2.65% |
| 04/15 | 4,300 | 4,311 | 4,263 | 4,280 | -1.36% | 170,700 | 3006億7635万 | -4.1% |
| 04/12 | 4,247 | 4,341 | 4,245 | 4,339 | +1.97% | 278,100 | 3048億2118万 | -3% |
| 04/11 | 4,326 | 4,326 | 4,247 | 4,255 | -1.82% | 413,100 | 2989億2006万 | -5% |
| 04/10 | 4,322 | 4,372 | 4,321 | 4,334 | -0.05% | 136,700 | 3044億6993万 | -3.5% |
| 04/09 | 4,341 | 4,363 | 4,297 | 4,336 | -0.6% | 221,800 | 3046億1043万 | -3.6% |
| 04/08 | 4,375 | 4,378 | 4,339 | 4,362 | -0.23% | 167,700 | 3064億3697万 | -3.41% |
| 04/05 | 4,311 | 4,372 | 4,300 | 4,372 | +0.92% | 306,800 | 3071億3948万 | -3.55% |
| 04/04 | 4,333 | 4,348 | 4,302 | 4,332 | +0.32% | 247,900 | 3043億2942万 | -4.77% |
| 04/03 | 4,301 | 4,353 | 4,267 | 4,318 | +0.07% | 354,600 | 3033億4590万 | -5.47% |
| 04/02 | 4,397 | 4,402 | 4,287 | 4,315 | -2.31% | 465,200 | 3031億3515万 | -5.99% |
| 04/01 | 4,480 | 4,484 | 4,415 | 4,417 | -1.19% | 260,200 | 3103億80万 | -4.19% |
| 03/29 | 4,480 | 4,490 | 4,455 | 4,470 | -0.38% | 267,400 | 3140億2413万 | -3.39% |
| 03/28 | 4,589 | 4,598 | 4,445 | 4,487 | -2.96% | 396,300 | 3152億1840万 | -3.4% |
| 03/27 | 4,599 | 4,625 | 4,574 | 4,624 | +1.12% | 333,800 | 3248億4286万 | -0.86% |
| 03/26 | 4,560 | 4,580 | 4,514 | 4,573 | +0.13% | 204,000 | 3212億6003万 | -2.22% |
| 03/25 | 4,662 | 4,677 | 4,567 | 4,567 | -1.91% | 246,800 | 3208億3852万 | -2.75% |
| 03/22 | 4,660 | 4,684 | 4,615 | 4,656 | -0.32% | 295,800 | 3270億9090万 | -1.13% |
| 03/21 | 4,650 | 4,685 | 4,620 | 4,671 | +1.21% | 357,300 | 3281億4468万 | -1.04% |
| 03/19 | 4,580 | 4,615 | 4,563 | 4,615 | -0.13% | 367,100 | 3242億1059万 | -2.45% |
| 03/18 | 4,524 | 4,625 | 4,513 | 4,621 | +2.21% | 321,100 | 3246億3210万 | -2.78% |
| 03/15 | （IR情報）17:00 役員人事に関するお知らせ |
| 03/15 | 4,501 | 4,536 | 4,481 | 4,521 | +0.02% | 269,100 | 3176億695万 | -5.3% |
| 03/14 | 4,492 | 4,520 | 4,438 | 4,520 | +0.62% | 266,300 | 3175億3670万 | -5.79% |
| 03/13 | 4,514 | 4,541 | 4,464 | 4,492 | -1.12% | 300,400 | 3155億6966万 | -6.84% |
| 03/12 | 4,579 | 4,580 | 4,444 | 4,543 | -0.29% | 303,900 | 3191億5249万 | -6.37% |
| 03/11 | 4,533 | 4,581 | 4,482 | 4,556 | +0.8% | 418,300 | 3200億6576万 | -6.58% |
| 03/08 | 4,424 | 4,525 | 4,350 | 4,520 | +0.58% | 548,500 | 3175億3670万 | -7.79% |
| 03/07 | 4,560 | 4,605 | 4,451 | 4,494 | -1.58% | 590,700 | 3157億1016万 | -8.86% |
| 03/06 | 4,431 | 4,584 | 4,414 | 4,566 | +1.2% | 638,700 | 3207億6827万 | -7.94% |
| 03/05 | （5%ルール）野村證券（0.01%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.63%）野村アセットマネジメント（4.42%） |
| 03/05 | 4,645 | 4,652 | 4,484 | 4,512 | -5.71% | 954,500 | 3169億7469万 | -9.52% |
| 03/04 | 4,801 | 4,847 | 4,779 | 4,785 | -0.1% | 401,000 | 3361億5335万 | -4.62% |
| 03/01 | 4,805 | 4,940 | 4,790 | 4,790 | +0.42% | 415,500 | 3365億460万 | -4.88% |
| 02/29 | 4,790 | 4,804 | 4,716 | 4,770 | -0.46% | 509,300 | 3350億9957万 | -5.68% |
| 02/28 | 4,794 | 4,897 | 4,781 | 4,792 | -1.48% | 571,300 | 3366億4511万 | -5.54% |
| 02/27 | 4,807 | 4,877 | 4,800 | 4,864 | +0.95% | 506,000 | 3417億321万 | -4.36% |
| 02/26 | 4,860 | 4,900 | 4,801 | 4,818 | -0.45% | 922,700 | 3384億7164万 | -5.46% |
| 02/22 | 4,931 | 4,961 | 4,840 | 4,840 | -1.85% | 544,600 | 3400億1718万 | -5.23% |
| 02/21 | 4,941 | 4,955 | 4,896 | 4,931 | -0.38% | 195,200 | 3464億1006万 | -3.65% |
| 02/20 | 4,972 | 4,982 | 4,945 | 4,950 | -0.24% | 231,300 | 3477億4484万 | -3.45% |
| 02/19 | 5,049 | 5,050 | 4,946 | 4,962 | -1.72% | 251,400 | 3485億8786万 | -3.41% |
| 02/16 | 4,938 | 5,049 | 4,891 | 5,049 | +3.29% | 284,700 | 3546億9974万 | -1.94% |
| 02/15 | 4,912 | 4,922 | 4,827 | 4,888 | -0.89% | 345,900 | 3433億8925万 | -5.18% |
| 02/14 | 4,942 | 4,998 | 4,857 | 4,932 | -0.22% | 396,300 | 3464億8031万 | -4.59% |
| 02/13 | 5,100 | 5,119 | 4,917 | 4,943 | -4.37% | 896,700 | 3472億5308万 | -4.59% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/09 | 5,145 | 5,213 | 5,110 | 5,169 | +0.43% | 279,900 | 3631億2992万 | -0.42% |
| 02/08 | 5,120 | 5,170 | 5,086 | 5,147 | +0.72% | 221,600 | 3615億8438万 | -0.92% |
| 02/07 | 5,161 | 5,166 | 5,067 | 5,110 | -0.41% | 249,000 | 3589億8508万 | -1.52% |
| 02/06 | 5,225 | 5,225 | 5,117 | 5,131 | -2.04% | 211,400 | 3604億6036万 | -1.02% |
| 02/05 | 5,189 | 5,281 | 5,185 | 5,238 | +1.45% | 247,400 | 3679億7727万 | +1.18% |
| 02/02 | 5,182 | 5,212 | 5,160 | 5,163 | -0.5% | 195,600 | 3627億841万 | +0.02% |
| 02/01 | 5,182 | 5,212 | 5,149 | 5,189 | -0.88% | 222,900 | 3645億3495万 | +0.72% |
| 01/31 | 5,200 | 5,238 | 5,145 | 5,235 | +0.02% | 262,100 | 3677億6651万 | +1.85% |
| 01/30 | 5,252 | 5,316 | 5,224 | 5,234 | -0.13% | 354,800 | 3676億9626万 | +2.13% |
| 01/29 | 5,287 | 5,330 | 5,212 | 5,241 | -0.19% | 244,900 | 3681億8802万 | +2.5% |
| 01/26 | 5,249 | 5,298 | 5,230 | 5,251 | -0.32% | 280,900 | 3688億9054万 | +2.9% |
| 01/25 | 5,283 | 5,321 | 5,193 | 5,268 | -0.57% | 203,400 | 3700億8481万 | +3.5% |
| 01/24 | 5,216 | 5,327 | 5,207 | 5,298 | +2.28% | 358,900 | 3721億9236万 | +4.41% |
| 01/23 | 5,192 | 5,255 | 5,165 | 5,180 | +1.17% | 181,100 | 3639億268万 | +2.31% |
| 01/22 | 5,126 | 5,145 | 5,093 | 5,120 | +0.37% | 138,900 | 3596億8759万 | +1.23% |
| 01/19 | 5,112 | 5,131 | 5,071 | 5,101 | -0.18% | 273,200 | 3583億5281万 | +0.87% |
| 01/18 | 5,087 | 5,130 | 5,084 | 5,110 | +0.02% | 209,200 | 3589億8508万 | +1.07% |
| 01/17 | 5,154 | 5,177 | 5,088 | 5,109 | -0.93% | 288,800 | 3589億1483万 | +1.13% |
| 01/16 | 5,185 | 5,217 | 5,145 | 5,157 | -0.87% | 190,300 | 3622億8690万 | +2.08% |
| 01/15 | 5,286 | 5,286 | 5,177 | 5,202 | -1.07% | 216,300 | 3654億4821万 | +2.91% |
| 01/12 | 5,253 | 5,278 | 5,197 | 5,258 | +1.33% | 377,900 | 3693億8230万 | +4% |
| 01/11 | 5,290 | 5,290 | 5,175 | 5,189 | -0.97% | 375,900 | 3645億3495万 | +2.63% |
| 01/10 | 5,225 | 5,274 | 5,204 | 5,240 | -0.15% | 308,900 | 3681億1777万 | +3.54% |
| 01/09 | 5,246 | 5,269 | 5,189 | 5,248 | +1.08% | 198,600 | 3686億7978万 | +3.63% |
| 01/05 | 5,255 | 5,256 | 5,162 | 5,192 | -1.18% | 244,000 | 3647億4570万 | +2.51% |
| 01/04 | 5,066 | 5,258 | 5,031 | 5,254 | +5.16% | 435,600 | 3691億129万 | +3.61% |
| 2023 |
| 12/29 | 4,981 | 5,006 | 4,962 | 4,996 | +0.02% | 159,700 | 3509億7641万 | -1.54% |
| 12/28 | 5,000 | 5,019 | 4,936 | 4,995 | +0.89% | 147,500 | 3509億616万 | -1.89% |
| 12/27 | 4,875 | 4,959 | 4,875 | 4,951 | +1.56% | 181,300 | 3478億1509万 | -3.09% |
| 12/26 | 4,890 | 4,908 | 4,839 | 4,875 | -0.43% | 195,300 | 3424億7598万 | -4.95% |
| 12/25 | 4,930 | 4,941 | 4,883 | 4,896 | -0.2% | 115,900 | 3439億5126万 | -4.91% |
| 12/22 | 4,899 | 4,959 | 4,892 | 4,906 | +1.24% | 176,000 | 3446億5378万 | -5.09% |
| 12/21 | 4,899 | 4,910 | 4,837 | 4,846 | -2.12% | 202,600 | 3404億3869万 | -6.48% |
| 12/20 | 4,981 | 5,028 | 4,950 | 4,951 | -0.4% | 225,500 | 3478億1509万 | -4.95% |
| 12/19 | 4,937 | 4,976 | 4,888 | 4,971 | +0.93% | 289,200 | 3492億2012万 | -4.97% |
| 12/18 | 4,798 | 4,933 | 4,763 | 4,925 | +1.17% | 383,900 | 3459億8855万 | -6.37% |
| 12/15 | 4,975 | 5,018 | 4,825 | 4,868 | -3.3% | 724,000 | 3419億8422万 | -8.01% |
| 12/14 | 5,098 | 5,118 | 4,963 | 5,034 | -0.65% | 352,000 | 3536億4597万 | -5.59% |
| 12/13 | 5,058 | 5,090 | 5,001 | 5,067 | -0.57% | 452,900 | 3559億6426万 | -5.57% |
| 12/12 | 5,120 | 5,186 | 5,085 | 5,096 | +0.75% | 365,500 | 3580億156万 | -5.51% |
| 12/11 | 5,008 | 5,075 | 4,995 | 5,058 | +0.96% | 441,700 | 3553億3200万 | -6.7% |
| 12/08 | 5,080 | 5,089 | 4,992 | 5,010 | -2.07% | 484,700 | 3519億5993万 | -8.17% |
| 12/07 | 5,222 | 5,222 | 5,108 | 5,116 | -2.37% | 349,700 | 3594億659万 | -6.9% |
| 12/06 | 5,241 | 5,245 | 5,164 | 5,240 | +0.38% | 345,000 | 3681億1777万 | -5.31% |
| 12/05 | 5,239 | 5,270 | 5,203 | 5,220 | -0.57% | 314,400 | 3667億1274万 | -5.73% |
| 12/04 | 5,250 | 5,268 | 5,204 | 5,250 | -1.09% | 215,300 | 3688億2029万 | -5.39% |
| 12/01 | 5,390 | 5,394 | 5,285 | 5,308 | -0.43% | 212,400 | 3728億9487万 | -4.46% |
| 11/30 | 5,250 | 5,338 | 5,238 | 5,331 | +1.02% | 408,200 | 3745億1066万 | -4.17% |
| 11/29 | 5,313 | 5,345 | 5,255 | 5,277 | -1.2% | 292,000 | 3707億1708万 | -5.31% |
| 11/28 | 5,325 | 5,377 | 5,277 | 5,341 | +0.17% | 424,200 | 3752億1317万 | -4.37% |
