| 2024 |
| 09/19 | 3,750 | 3,805 | 3,730 | 3,780 | +0.8% | 16,500 | 1088億6400万 | +4.88% |
| 09/18 | 3,755 | 3,765 | 3,715 | 3,750 | +0.67% | 15,600 | 1080億 | +4.4% |
| 09/17 | 3,770 | 3,770 | 3,695 | 3,725 | -0.67% | 30,400 | 1072億8000万 | +4.02% |
| 09/13 | 3,740 | 3,775 | 3,700 | 3,750 | +0.27% | 28,500 | 1080億 | +5.07% |
| 09/12 | 3,565 | 3,770 | 3,565 | 3,740 | +5.2% | 58,300 | 1077億1200万 | +5.23% |
| 09/11 | 3,605 | 3,605 | 3,540 | 3,555 | -1.8% | 34,500 | 1023億8400万 | +0.45% |
| 09/10 | 3,700 | 3,700 | 3,605 | 3,620 | -2.16% | 21,000 | 1042億5600万 | +2.58% |
| 09/09 | 3,595 | 3,710 | 3,595 | 3,700 | +1.79% | 26,000 | 1065億6000万 | +5.35% |
| 09/06 | 3,645 | 3,645 | 3,620 | 3,635 | -0.27% | 13,400 | 1046億8800万 | +3.8% |
| 09/05 | 3,630 | 3,695 | 3,630 | 3,645 | -0.14% | 18,000 | 1049億7600万 | +4.08% |
| 09/04 | 3,655 | 3,690 | 3,615 | 3,650 | -1.75% | 19,800 | 1051億2000万 | +4.11% |
| 09/03 | 3,645 | 3,715 | 3,645 | 3,715 | +1.92% | 28,400 | 1069億9200万 | +5.87% |
| 09/02 | 3,690 | 3,715 | 3,605 | 3,645 | -1.22% | 19,700 | 1049億7600万 | +3.88% |
| 08/30 | 3,720 | 3,735 | 3,660 | 3,690 | 0% | 43,800 | 1062億7200万 | +5.16% |
| 08/29 | 3,630 | 3,705 | 3,630 | 3,690 | +2.07% | 23,300 | 1062億7200万 | +5.16% |
| 08/28 | 3,545 | 3,645 | 3,545 | 3,615 | +1.83% | 24,600 | 1041億1200万 | +3.02% |
| 08/27 | 3,495 | 3,555 | 3,475 | 3,550 | +2.01% | 19,500 | 1022億4000万 | +1.05% |
| 08/26 | 3,450 | 3,480 | 3,450 | 3,480 | +1.16% | 9,600 | 1002億2400万 | -1.08% |
| 08/23 | 3,455 | 3,465 | 3,435 | 3,440 | -0.43% | 17,300 | 990億7200万 | -2.49% |
| 08/22 | 3,445 | 3,455 | 3,415 | 3,455 | +0.88% | 9,200 | 995億400万 | -2.43% |
| 08/21 | 3,455 | 3,470 | 3,405 | 3,425 | -1.58% | 14,800 | 986億4000万 | -3.58% |
| 08/20 | 3,465 | 3,480 | 3,420 | 3,480 | +1.75% | 6,200 | 1002億2400万 | -2.41% |
| 08/19 | 3,445 | 3,485 | 3,420 | 3,420 | -2.01% | 13,900 | 984億9600万 | -4.44% |
| 08/16 | 3,485 | 3,490 | 3,445 | 3,490 | +1.01% | 23,900 | 1005億1200万 | -2.81% |
| 08/15 | 3,470 | 3,475 | 3,430 | 3,455 | -0.43% | 22,900 | 995億400万 | -4.05% |
| 08/14 | 3,500 | 3,500 | 3,445 | 3,470 | -0.72% | 12,600 | 999億3600万 | -3.93% |
| 08/13 | 3,415 | 3,495 | 3,415 | 3,495 | +2.34% | 32,600 | 1006億5600万 | -3.56% |
| 08/09 | 3,450 | 3,450 | 3,375 | 3,415 | +1.04% | 29,100 | 983億5200万 | -6% |
| 08/08 | 3,315 | 3,415 | 3,295 | 3,380 | +0.9% | 45,600 | 973億4400万 | -7.32% |
| 08/07 | 3,280 | 3,425 | 3,245 | 3,350 | +1.36% | 28,500 | 964億8000万 | -8.47% |
| 08/06 | 3,260 | 3,395 | 3,260 | 3,305 | +2.8% | 48,400 | 951億8400万 | -10.02% |
| 08/05 | 3,380 | 3,385 | 3,105 | 3,215 | -6.81% | 90,900 | 925億9200万 | -12.83% |
| 08/02 | 3,595 | 3,645 | 3,450 | 3,450 | -4.96% | 100,200 | 993億6000万 | -6.91% |
| 08/01 | 3,735 | 3,735 | 3,610 | 3,630 | -3.07% | 52,200 | 1045億4400万 | -2.31% |
| 07/31 | （IR情報）15:00 2024年12月期第2四半期決算参考資料 |
| 07/31 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 07/31 | 3,690 | 3,750 | 3,675 | 3,745 | +0.81% | 19,400 | 1078億5600万 | +0.64% |
| 07/30 | 3,715 | 3,750 | 3,685 | 3,715 | 0% | 25,700 | 1069億9200万 | -0.13% |
| 07/29 | 3,695 | 3,720 | 3,690 | 3,715 | +1.5% | 16,900 | 1069億9200万 | -0.13% |
| 07/26 | 3,675 | 3,705 | 3,650 | 3,660 | -0.41% | 19,200 | 1054億800万 | -1.61% |
| 07/25 | 3,665 | 3,720 | 3,665 | 3,675 | -0.54% | 23,400 | 1058億4000万 | -1.21% |
| 07/24 | 3,730 | 3,730 | 3,680 | 3,695 | -0.67% | 15,800 | 1064億1600万 | -0.65% |
| 07/23 | 3,700 | 3,735 | 3,675 | 3,720 | +1.22% | 11,900 | 1071億3600万 | +0.19% |
| 07/22 | 3,715 | 3,720 | 3,665 | 3,675 | -1.47% | 15,000 | 1058億4000万 | -0.86% |
| 07/19 | 3,700 | 3,740 | 3,690 | 3,730 | -0.53% | 22,200 | 1074億2400万 | +0.67% |
| 07/18 | 3,720 | 3,795 | 3,705 | 3,750 | 0% | 19,500 | 1080億 | +1.32% |
| 07/17 | 3,775 | 3,775 | 3,730 | 3,750 | -0.13% | 18,200 | 1080億 | +1.43% |
| 07/16 | 3,790 | 3,820 | 3,730 | 3,755 | -1.57% | 22,500 | 1081億4400万 | +1.65% |
| 07/12 | 3,705 | 3,835 | 3,705 | 3,815 | +2.28% | 38,900 | 1098億7200万 | +3.3% |
| 07/11 | 3,735 | 3,755 | 3,695 | 3,730 | -0.13% | 50,800 | 1074億2400万 | +1.14% |
| 07/10 | 3,725 | 3,770 | 3,705 | 3,735 | +0.27% | 29,300 | 1075億6800万 | +1.3% |
| 07/09 | 3,760 | 3,805 | 3,725 | 3,725 | -0.93% | 27,600 | 1072億8000万 | +1% |
| 07/08 | 3,735 | 3,765 | 3,685 | 3,760 | +0.67% | 48,400 | 1082億8800万 | +1.87% |
| 07/05 | 3,750 | 3,750 | 3,710 | 3,735 | -0.4% | 11,500 | 1075億6800万 | +1.14% |
| 07/04 | 3,700 | 3,750 | 3,690 | 3,750 | +1.08% | 18,900 | 1080億 | +1.49% |
| 07/03 | 3,665 | 3,740 | 3,665 | 3,710 | +1.09% | 37,700 | 1068億4800万 | +0.46% |
| 07/02 | 3,680 | 3,705 | 3,665 | 3,670 | -0.54% | 16,400 | 1056億9600万 | -0.57% |
| 07/01 | 3,675 | 3,705 | 3,660 | 3,690 | +0.41% | 15,500 | 1062億7200万 | -0.05% |
| 06/28 | 3,700 | 3,705 | 3,660 | 3,675 | -0.68% | 19,100 | 1058億4000万 | -0.54% |
| 06/27 | 3,700 | 3,700 | 3,660 | 3,700 | -1.33% | 41,600 | 1065億6000万 | +0.08% |
| 06/26 | 3,745 | 3,770 | 3,720 | 3,750 | +0.81% | 75,800 | 1080億 | +1.32% |
| 06/25 | 3,710 | 3,775 | 3,700 | 3,720 | +0.54% | 30,400 | 1071億3600万 | +0.54% |
| 06/24 | 3,730 | 3,740 | 3,685 | 3,700 | -0.4% | 20,900 | 1065億6000万 | -0.08% |
| 06/21 | 3,660 | 3,725 | 3,635 | 3,715 | +1.5% | 71,100 | 1069億9200万 | +0.16% |
| 06/20 | 3,635 | 3,705 | 3,635 | 3,660 | 0% | 47,900 | 1054億800万 | -1.51% |
| 06/19 | 3,580 | 3,660 | 3,575 | 3,660 | +3.24% | 35,900 | 1054億800万 | -1.74% |
| 06/18 | 3,580 | 3,590 | 3,545 | 3,545 | -0.98% | 9,800 | 1020億9600万 | -5.09% |
| 06/17 | 3,580 | 3,615 | 3,530 | 3,580 | -1.1% | 25,900 | 1031億400万 | -4.53% |
| 06/14 | 3,600 | 3,665 | 3,580 | 3,620 | +0.14% | 50,800 | 1042億5600万 | -3.85% |
| 06/13 | 3,645 | 3,685 | 3,610 | 3,615 | -0.96% | 26,000 | 1041億1200万 | -4.39% |
| 06/12 | 3,680 | 3,700 | 3,645 | 3,650 | -0.82% | 13,200 | 1051億2000万 | -3.9% |
| 06/11 | 3,730 | 3,730 | 3,675 | 3,680 | -1.34% | 22,800 | 1059億8400万 | -3.44% |
| 06/10 | 3,720 | 3,750 | 3,700 | 3,730 | +0.81% | 18,100 | 1074億2400万 | -2.43% |
| 06/07 | 3,685 | 3,705 | 3,665 | 3,700 | +0.14% | 13,300 | 1065億6000万 | -3.44% |
| 06/06 | 3,750 | 3,750 | 3,695 | 3,695 | -1.86% | 11,200 | 1064億1600万 | -3.85% |
| 06/05 | 3,800 | 3,830 | 3,745 | 3,765 | -0.92% | 17,400 | 1084億3200万 | -2.28% |
| 06/04 | 3,820 | 3,830 | 3,760 | 3,800 | -0.13% | 16,600 | 1094億4000万 | -1.48% |
| 06/03 | 3,805 | 3,855 | 3,785 | 3,805 | +0.53% | 14,500 | 1095億8400万 | -1.35% |
| 05/31 | 3,730 | 3,805 | 3,730 | 3,785 | +2.02% | 35,300 | 1090億800万 | -1.82% |
| 05/30 | 3,650 | 3,755 | 3,640 | 3,710 | +1.23% | 28,500 | 1068億4800万 | -3.76% |
| 05/29 | 3,700 | 3,720 | 3,645 | 3,665 | -0.81% | 18,800 | 1055億5200万 | -4.98% |
| 05/28 | 3,745 | 3,755 | 3,695 | 3,695 | -1.34% | 16,900 | 1064億1600万 | -4.22% |
| 05/27 | 3,730 | 3,745 | 3,710 | 3,745 | +0.13% | 18,900 | 1078億5600万 | -3% |
| 05/24 | 3,780 | 3,780 | 3,725 | 3,740 | -1.19% | 15,600 | 1077億1200万 | -3.06% |
| 05/23 | 3,730 | 3,800 | 3,725 | 3,785 | +1.2% | 17,300 | 1090億800万 | -1.94% |
| 05/22 | 3,800 | 3,800 | 3,740 | 3,740 | -1.19% | 16,900 | 1077億1200万 | -3.21% |
| 05/21 | 3,850 | 3,870 | 3,770 | 3,785 | -1.69% | 31,500 | 1090億800万 | -2.27% |
| 05/20 | 3,880 | 3,905 | 3,840 | 3,850 | -1.16% | 30,500 | 1108億8000万 | -0.77% |
| 05/17 | 3,890 | 3,905 | 3,865 | 3,895 | +0.13% | 20,500 | 1121億7600万 | +0.21% |
| 05/16 | 3,910 | 3,925 | 3,850 | 3,890 | -0.38% | 15,600 | 1120億3200万 | -0.05% |
| 05/15 | 3,970 | 3,990 | 3,885 | 3,905 | -0.64% | 14,000 | 1124億6400万 | +0.18% |
| 05/14 | 3,970 | 4,000 | 3,920 | 3,930 | -0.63% | 18,500 | 1131億8400万 | +0.69% |
| 05/13 | 4,015 | 4,015 | 3,945 | 3,955 | -1.49% | 10,100 | 1139億400万 | +1.23% |
| 05/10 | 4,035 | 4,080 | 4,010 | 4,015 | -0.5% | 19,400 | 1156億3200万 | +2.61% |
| 05/09 | 3,975 | 4,035 | 3,970 | 4,035 | +1.51% | 8,200 | 1162億800万 | +3.07% |
| 05/08 | 3,950 | 4,010 | 3,950 | 3,975 | -0.25% | 22,900 | 1144億8000万 | +1.45% |
| 05/07 | 4,015 | 4,015 | 3,930 | 3,985 | +0.63% | 25,800 | 1147億6800万 | +1.58% |
| 05/02 | 3,995 | 4,035 | 3,960 | 3,960 | -0.38% | 20,600 | 1140億4800万 | +0.81% |
| 05/01 | 3,945 | 4,015 | 3,935 | 3,975 | +0.76% | 23,000 | 1144億8000万 | +1.02% |
| 04/30 | 3,850 | 4,005 | 3,785 | 3,945 | +2.33% | 82,400 | 1136億1600万 | +0.23% |
| 04/26 | （IR情報）15:00 2024年12月期第1四半期決算参考資料 |
| 04/26 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/26 | 3,790 | 3,880 | 3,760 | 3,855 | +1.72% | 48,200 | 1110億2400万 | -2.13% |
| 04/25 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/25 | 3,785 | 3,830 | 3,765 | 3,790 | +0.8% | 39,500 | 1091億5200万 | -3.93% |
