| 2024 |
| 04/24 | 7,980 | 8,000 | 7,960 | 7,970 | +0.25% | 6,900 | 1249億2086万 | -0.99% |
| 04/23 | 7,970 | 7,970 | 7,950 | 7,950 | -0.13% | 5,600 | 1246億738万 | -1.36% |
| 04/22 | 7,950 | 7,960 | 7,890 | 7,960 | +0.63% | 5,300 | 1247億6412万 | -1.39% |
| 04/19 | 7,940 | 7,950 | 7,810 | 7,910 | -0.13% | 4,900 | 1239億8043万 | -2.13% |
| 04/18 | 7,930 | 7,930 | 7,880 | 7,920 | -0.25% | 2,800 | 1241億3716万 | -2.14% |
| 04/17 | 7,940 | 7,970 | 7,910 | 7,940 | +1.15% | 1,400 | 1244億5064万 | -1.98% |
| 04/16 | 7,980 | 7,980 | 7,790 | 7,850 | -1.75% | 5,600 | 1230億3999万 | -3.15% |
| 04/15 | 7,990 | 7,990 | 7,980 | 7,990 | 0% | 1,200 | 1252億3434万 | -1.52% |
| 04/12 | 7,980 | 8,000 | 7,900 | 7,990 | -0.13% | 3,100 | 1252億3434万 | -1.55% |
| 04/11 | 8,000 | 8,080 | 8,000 | 8,000 | -0.12% | 1,200 | 1253億9108万 | -1.47% |
| 04/10 | 8,000 | 8,080 | 7,970 | 8,010 | +0.13% | 1,700 | 1255億4781万 | -1.32% |
| 04/09 | 8,000 | 8,110 | 8,000 | 8,000 | 0% | 600 | 1253億9108万 | -1.43% |
| 04/08 | 8,110 | 8,230 | 8,000 | 8,000 | -1.6% | 1,500 | 1253億9108万 | -1.37% |
| 04/05 | 8,100 | 8,160 | 8,010 | 8,130 | -1.45% | 1,600 | 1274億2868万 | +0.35% |
| 04/04 | 8,290 | 8,290 | 8,220 | 8,250 | -1.08% | 1,500 | 1293億955万 | +1.97% |
| 04/03 | 8,180 | 8,400 | 8,070 | 8,340 | +2.96% | 5,400 | 1307億2020万 | +3.23% |
| 04/02 | 7,860 | 8,180 | 7,860 | 8,100 | +3.05% | 9,600 | 1269億5846万 | +0.57% |
| 04/01 | 7,730 | 7,860 | 7,550 | 7,860 | 0% | 17,000 | 1231億9673万 | -2.17% |
| 03/29 | 7,890 | 7,900 | 7,850 | 7,860 | -1.01% | 1,600 | 1231億9673万 | -2% |
| 03/28 | 8,000 | 8,040 | 7,870 | 7,940 | -2.34% | 16,900 | 1244億5064万 | -0.79% |
| 03/27 | 8,310 | 8,310 | 8,040 | 8,130 | -2.05% | 13,600 | 1274億2868万 | +1.92% |
| 03/26 | 8,310 | 8,380 | 8,270 | 8,300 | -0.12% | 900 | 1300億9324万 | +4.43% |
| 03/25 | 8,350 | 8,350 | 8,260 | 8,310 | -0.12% | 900 | 1302億4998万 | +5% |
| 03/22 | 8,240 | 8,390 | 8,100 | 8,320 | +1.34% | 4,200 | 1304億672万 | +5.62% |
| 03/21 | 8,240 | 8,240 | 7,920 | 8,210 | -0.36% | 5,400 | 1286億8259万 | +4.75% |
| 03/19 | 8,250 | 8,380 | 8,220 | 8,240 | 0% | 5,200 | 1291億5281万 | +5.56% |
| 03/18 | 8,220 | 8,300 | 8,220 | 8,240 | +0.49% | 1,200 | 1291億5281万 | +6.02% |
| 03/15 | 8,200 | 8,200 | 8,090 | 8,200 | 0% | 2,800 | 1285億2585万 | +6% |
| 03/14 | 8,130 | 8,200 | 8,130 | 8,200 | +1.36% | 1,400 | 1285億2585万 | +6.44% |
| 03/13 | 8,040 | 8,130 | 8,020 | 8,090 | +0.25% | 2,100 | 1268億172万 | +5.46% |
| 03/12 | 8,050 | 8,070 | 8,000 | 8,070 | +0.25% | 1,200 | 1264億8825万 | +5.59% |
| 03/11 | 8,070 | 8,070 | 7,860 | 8,050 | -0.12% | 6,900 | 1261億7477万 | +5.75% |
| 03/08 | 8,050 | 8,100 | 8,000 | 8,060 | 0% | 1,900 | 1263億3151万 | +6.23% |
| 03/07 | 7,960 | 8,090 | 7,900 | 8,060 | +1.26% | 4,700 | 1263億3151万 | +6.68% |
| 03/06 | 7,860 | 7,960 | 7,860 | 7,960 | -0.13% | 800 | 1247億6412万 | +5.81% |
| 03/05 | 7,900 | 7,970 | 7,850 | 7,970 | +1.14% | 4,300 | 1249億2086万 | +6.37% |
| 03/04 | 7,870 | 7,950 | 7,820 | 7,880 | +1.29% | 3,000 | 1235億1021万 | +5.42% |
| 03/01 | 7,860 | 7,980 | 7,780 | 7,780 | -1.02% | 2,400 | 1219億4282万 | +4.29% |
| 02/29 | 8,000 | 8,000 | 7,810 | 7,860 | -1.01% | 4,300 | 1231億9673万 | +5.5% |
| 02/28 | 7,830 | 7,970 | 7,820 | 7,940 | +2.85% | 5,000 | 1244億5064万 | +6.71% |
| 02/27 | 7,650 | 7,860 | 7,640 | 7,720 | +1.58% | 8,400 | 1210億239万 | +3.89% |
| 02/26 | 7,580 | 7,630 | 7,550 | 7,600 | +1.2% | 5,700 | 1191億2152万 | +2.33% |
| 02/22 | 7,500 | 7,510 | 7,390 | 7,510 | +0.94% | 4,600 | 1177億1087万 | +1.09% |
| 02/21 | 7,390 | 7,460 | 7,340 | 7,440 | +2.06% | 8,800 | 1166億1370万 | +0.08% |
| 02/20 | 7,350 | 7,390 | 7,290 | 7,290 | -1.35% | 5,300 | 1142億6262万 | -2.06% |
| 02/19 | 7,450 | 7,450 | 7,370 | 7,390 | -0.81% | 3,600 | 1158億3001万 | -0.99% |
| 02/16 | 7,390 | 7,460 | 7,340 | 7,450 | +0.81% | 16,200 | 1167億7044万 | -0.32% |
| 02/15 | 7,360 | 7,390 | 7,300 | 7,390 | +0.41% | 2,700 | 1158億3001万 | -1.22% |
| 02/14 | 7,390 | 7,390 | 7,260 | 7,360 | -0.67% | 1,700 | 1153億5979万 | -1.74% |
| 02/13 | 7,400 | 7,410 | 7,090 | 7,410 | +0.27% | 12,000 | 1161億4348万 | -1.23% |
| 02/09 | （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) |
| 02/09 | 7,340 | 7,420 | 7,290 | 7,390 | +0.68% | 8,900 | 1158億3001万 | -1.57% |
| 02/08 | 7,390 | 7,390 | 7,300 | 7,340 | -0.68% | 1,000 | 1150億4631万 | -2.32% |
| 02/07 | 7,420 | 7,420 | 7,340 | 7,390 | +0.14% | 1,400 | 1158億3001万 | -1.72% |
| 02/06 | 7,310 | 7,380 | 7,310 | 7,380 | 0% | 1,200 | 1156億7327万 | -1.9% |
| 02/05 | 7,400 | 7,420 | 7,370 | 7,380 | +0.96% | 4,300 | 1156億7327万 | -2.02% |
| 02/02 | 7,370 | 7,450 | 7,290 | 7,310 | -1.48% | 10,100 | 1145億7609万 | -3.04% |
| 02/01 | 7,240 | 7,420 | 7,200 | 7,420 | +2.2% | 4,200 | 1163億22万 | -1.68% |
| 01/31 | 7,250 | 7,330 | 7,220 | 7,260 | +0.14% | 3,000 | 1137億9240万 | -3.84% |
| 01/30 | 7,210 | 7,350 | 7,180 | 7,250 | +0.55% | 5,900 | 1136億3566万 | -4.13% |
| 01/29 | 7,520 | 7,520 | 7,120 | 7,210 | -4.12% | 18,400 | 1130億871万 | -4.83% |
| 01/26 | 7,510 | 7,620 | 7,510 | 7,520 | +0.27% | 700 | 1178億6761万 | -0.99% |
| 01/25 | 7,560 | 7,660 | 7,490 | 7,500 | -0.4% | 4,700 | 1175億5413万 | -1.26% |
| 01/24 | 7,650 | 7,650 | 7,530 | 7,530 | -1.57% | 6,400 | 1180億2435万 | -0.89% |
| 01/23 | 7,680 | 7,680 | 7,630 | 7,650 | -0.52% | 900 | 1199億522万 | +0.59% |
| 01/22 | 7,660 | 7,700 | 7,660 | 7,690 | +0.92% | 700 | 1205億3217万 | +1.21% |
| 01/19 | 7,640 | 7,700 | 7,620 | 7,620 | -0.26% | 900 | 1194億3500万 | +0.36% |
| 01/18 | 7,720 | 7,720 | 7,620 | 7,640 | -0.13% | 3,300 | 1197億4848万 | +0.74% |
| 01/17 | 7,660 | 7,660 | 7,630 | 7,650 | 0% | 1,600 | 1199億522万 | +1.06% |
| 01/16 | 7,920 | 7,920 | 7,650 | 7,650 | -2.05% | 4,800 | 1199億522万 | +1.22% |
| 01/15 | 7,700 | 7,820 | 7,690 | 7,810 | +2.09% | 4,300 | 1224億1304万 | +3.53% |
| 01/12 | 7,650 | 7,680 | 7,630 | 7,650 | +0.39% | 2,400 | 1199億522万 | +1.73% |
| 01/11 | 7,600 | 7,620 | 7,600 | 7,620 | -0.13% | 500 | 1194億3500万 | +1.57% |
| 01/10 | 7,630 | 7,630 | 7,630 | 7,630 | -0.26% | 200 | 1195億9174万 | +1.91% |
| 01/09 | 7,550 | 7,650 | 7,550 | 7,650 | +1.32% | 3,200 | 1199億522万 | +2.41% |
| 01/05 | 7,530 | 7,570 | 7,530 | 7,550 | 0% | 800 | 1183億3783万 | +1.32% |
| 01/04 | 7,460 | 7,600 | 7,440 | 7,550 | +1.21% | 1,800 | 1183億3783万 | +1.52% |
| 2023 |
| 12/29 | 7,350 | 7,510 | 7,300 | 7,460 | -0.53% | 2,700 | 1169億2718万 | +0.48% |
| 12/28 | 7,590 | 7,600 | 7,480 | 7,500 | -1.19% | 11,300 | 1175億5413万 | +1.17% |
| 12/27 | 7,600 | 7,630 | 7,590 | 7,590 | +0.26% | 2,600 | 1189億6478万 | +2.6% |
| 12/26 | 7,540 | 7,570 | 7,540 | 7,570 | +0.8% | 600 | 1186億5130万 | +2.56% |
| 12/25 | 7,510 | 7,600 | 7,360 | 7,510 | +0.13% | 2,700 | 1177億1087万 | +2.01% |
| 12/22 | 7,510 | 7,560 | 7,500 | 7,500 | -0.66% | 2,600 | 1175億5413万 | +2.05% |
| 12/21 | 7,620 | 7,620 | 7,550 | 7,550 | -0.79% | 2,100 | 1183億3783万 | +2.89% |
| 12/20 | 7,680 | 7,680 | 7,610 | 7,610 | -0.91% | 2,200 | 1192億7826万 | +3.9% |
| 12/19 | 7,630 | 7,700 | 7,610 | 7,680 | +1.72% | 3,600 | 1203億7543万 | +5.12% |
| 12/18 | 7,500 | 7,550 | 7,490 | 7,550 | 0% | 2,300 | 1183億3783万 | +3.62% |
| 12/15 | 7,600 | 7,650 | 7,550 | 7,550 | -1.95% | 4,900 | 1183億3783万 | +3.88% |
| 12/14 | 7,510 | 7,700 | 7,480 | 7,700 | +2.94% | 8,800 | 1206億8891万 | +6.25% |
| 12/13 | 7,550 | 7,750 | 7,400 | 7,480 | -0.93% | 8,200 | 1172億4065万 | +3.53% |
| 12/12 | 7,500 | 7,590 | 7,460 | 7,550 | +2.03% | 5,800 | 1183億3783万 | +4.66% |
| 12/11 | 7,280 | 7,430 | 7,280 | 7,400 | +1.65% | 4,500 | 1159億8674万 | +2.73% |
| 12/08 | 7,350 | 7,420 | 7,280 | 7,280 | -0.95% | 4,300 | 1141億588万 | +1.14% |
| 12/07 | 7,400 | 7,450 | 7,310 | 7,350 | +0.41% | 4,900 | 1152億305万 | +2.17% |
| 12/06 | 7,210 | 7,380 | 7,210 | 7,320 | +1.67% | 20,400 | 1147億3283万 | +1.89% |
| 12/05 | 7,200 | 7,220 | 7,200 | 7,200 | 0% | 600 | 1128億5197万 | +0.31% |
| 12/04 | 7,250 | 7,250 | 7,200 | 7,200 | -0.69% | 400 | 1128億5197万 | +0.31% |
| 12/01 | 7,200 | 7,260 | 7,200 | 7,250 | +0.69% | 2,800 | 1136億3566万 | +1.09% |
| 11/30 | 7,260 | 7,260 | 7,200 | 7,200 | -0.14% | 1,200 | 1128億5197万 | +0.52% |
| 11/29 | 7,180 | 7,220 | 7,180 | 7,210 | +0.56% | 1,700 | 1130億871万 | +0.81% |
| 11/28 | 7,250 | 7,250 | 7,170 | 7,170 | -0.69% | 5,300 | 1123億8175万 | +0.39% |
