| 2023 |
| 10/31 | 7,170 | 7,170 | 7,070 | 7,100 | -0.98% | 1,700 | 1112億8458万 | +4.09% |
| 10/30 | 7,220 | 7,240 | 7,170 | 7,170 | -0.14% | 6,000 | 1123億8175万 | +5.24% |
| 10/27 | 7,080 | 7,250 | 7,080 | 7,180 | +1.84% | 5,900 | 1125億3849万 | +5.56% |
| 10/26 | 7,020 | 7,060 | 6,990 | 7,050 | +0.28% | 2,000 | 1105億88万 | +3.83% |
| 10/25 | 7,000 | 7,030 | 6,960 | 7,030 | +1.59% | 3,000 | 1101億8741万 | +3.63% |
| 10/24 | 6,960 | 6,990 | 6,920 | 6,920 | -0.86% | 2,800 | 1084億6328万 | +2.1% |
| 10/23 | 6,920 | 6,980 | 6,900 | 6,980 | +0.87% | 1,000 | 1094億371万 | +3.01% |
| 10/20 | 6,900 | 6,940 | 6,810 | 6,920 | +1.17% | 2,400 | 1084億6328万 | +2.13% |
| 10/19 | 6,630 | 6,920 | 6,630 | 6,840 | +2.86% | 6,700 | 1072億937万 | +0.87% |
| 10/18 | 6,670 | 6,670 | 6,640 | 6,650 | -0.15% | 2,700 | 1042億3133万 | -2.05% |
| 10/17 | 6,650 | 6,660 | 6,620 | 6,660 | +0.15% | 1,800 | 1043億8807万 | -2.13% |
| 10/16 | 6,720 | 6,720 | 6,640 | 6,650 | -0.89% | 2,200 | 1042億3133万 | -2.51% |
| 10/13 | 6,660 | 6,710 | 6,610 | 6,710 | +0.75% | 4,700 | 1051億7176万 | -1.87% |
| 10/12 | 6,600 | 6,660 | 6,600 | 6,660 | +1.52% | 4,700 | 1043億8807万 | -2.8% |
| 10/11 | 6,580 | 6,620 | 6,540 | 6,560 | 0% | 5,300 | 1028億2068万 | -4.5% |
| 10/10 | 6,630 | 6,650 | 6,500 | 6,560 | -0.46% | 10,700 | 1028億2068万 | -4.79% |
| 10/06 | 6,650 | 6,650 | 6,580 | 6,590 | 0% | 3,400 | 1032億9090万 | -4.63% |
| 10/05 | 6,630 | 6,850 | 6,560 | 6,590 | -0.3% | 11,400 | 1032億9090万 | -4.88% |
| 10/04 | 6,750 | 6,750 | 6,590 | 6,610 | -2.65% | 7,200 | 1036億437万 | -4.85% |
| 10/03 | 6,830 | 6,840 | 6,770 | 6,790 | -0.29% | 2,800 | 1064億2567万 | -2.51% |
| 10/02 | 6,850 | 6,850 | 6,810 | 6,810 | -0.44% | 2,200 | 1067億3915万 | -2.38% |
| 09/29 | 6,860 | 6,860 | 6,840 | 6,840 | -0.29% | 1,500 | 1072億937万 | -2.1% |
| 09/28 | 6,890 | 6,890 | 6,860 | 6,860 | -0.44% | 1,200 | 1075億2285万 | -1.94% |
| 09/27 | 6,900 | 6,900 | 6,860 | 6,890 | -0.14% | 4,100 | 1079億9306万 | -1.64% |
| 09/26 | 6,900 | 6,960 | 6,900 | 6,900 | 0% | 2,200 | 1081億4980万 | -1.6% |
| 09/25 | 6,920 | 6,930 | 6,900 | 6,900 | 0% | 2,400 | 1081億4980万 | -1.71% |
| 09/22 | 6,920 | 6,920 | 6,880 | 6,900 | +0.15% | 1,600 | 1081億4980万 | -1.81% |
| 09/21 | 6,890 | 6,960 | 6,880 | 6,890 | 0% | 4,300 | 1079億9306万 | -2.05% |
| 09/20 | 6,940 | 6,940 | 6,890 | 6,890 | 0% | 2,200 | 1079億9306万 | -2.16% |
| 09/19 | 6,930 | 6,930 | 6,890 | 6,890 | +0.29% | 2,900 | 1079億9306万 | -2.3% |
| 09/15 | 6,980 | 6,980 | 6,820 | 6,870 | -1.58% | 8,800 | 1076億7958万 | -2.72% |
| 09/14 | 7,010 | 7,020 | 6,900 | 6,980 | -0.85% | 7,200 | 1094億371万 | -1.3% |
| 09/13 | 7,040 | 7,060 | 7,040 | 7,040 | 0% | 1,700 | 1103億4415万 | -0.52% |
| 09/12 | 7,070 | 7,070 | 7,040 | 7,040 | 0% | 2,800 | 1103億4415万 | -0.55% |
| 09/11 | 7,070 | 7,070 | 7,040 | 7,040 | -0.42% | 1,500 | 1103億4415万 | -0.61% |
| 09/08 | 7,070 | 7,070 | 7,050 | 7,070 | 0% | 1,200 | 1108億1436万 | -0.25% |
| 09/07 | 7,050 | 7,070 | 7,040 | 7,070 | 0% | 1,400 | 1108億1436万 | -0.35% |
| 09/06 | 7,070 | 7,070 | 7,050 | 7,070 | 0% | 1,900 | 1108億1436万 | -0.49% |
| 09/05 | 7,070 | 7,080 | 7,050 | 7,070 | -0.14% | 2,300 | 1108億1436万 | -0.65% |
| 09/04 | 7,100 | 7,110 | 7,060 | 7,080 | +0.14% | 7,000 | 1109億7110万 | -0.67% |
| 09/01 | 7,070 | 7,070 | 7,050 | 7,070 | +0.28% | 1,200 | 1108億1436万 | -0.98% |
| 08/31 | 7,050 | 7,070 | 7,050 | 7,050 | 0% | 1,500 | 1105億88万 | -1.52% |
| 08/30 | 7,070 | 7,070 | 7,050 | 7,050 | -0.14% | 1,700 | 1105億88万 | -1.69% |
| 08/29 | 7,070 | 7,090 | 7,040 | 7,060 | -0.14% | 7,400 | 1106億5762万 | -1.7% |
| 08/28 | 7,080 | 7,090 | 7,040 | 7,070 | -0.14% | 5,600 | 1108億1436万 | -1.72% |
| 08/25 | 7,080 | 7,080 | 7,060 | 7,080 | 0% | 2,100 | 1109億7110万 | -1.8% |
| 08/24 | 7,020 | 7,080 | 7,020 | 7,080 | +0.14% | 1,800 | 1109億7110万 | -1.98% |
| 08/23 | 7,060 | 7,090 | 7,040 | 7,070 | -0.14% | 1,800 | 1108億1436万 | -2.29% |
| 08/22 | 7,080 | 7,080 | 7,080 | 7,080 | 0% | 100 | 1109億7110万 | -2.33% |
| 08/21 | 7,090 | 7,190 | 7,080 | 7,080 | -0.14% | 10,300 | 1109億7110万 | -2.53% |
| 08/18 | 7,070 | 7,110 | 7,040 | 7,090 | +0.42% | 4,200 | 1111億2784万 | -2.64% |
| 08/17 | 7,080 | 7,100 | 7,040 | 7,060 | -0.7% | 1,800 | 1106億5762万 | -3.37% |
| 08/16 | 7,110 | 7,110 | 7,090 | 7,110 | -0.14% | 1,600 | 1114億4132万 | -3.05% |
| 08/15 | 7,160 | 7,200 | 7,120 | 7,120 | -0.56% | 3,700 | 1115億9806万 | -3.29% |
| 08/14 | 7,130 | 7,220 | 7,130 | 7,160 | +0.56% | 9,200 | 1122億2501万 | -3.11% |
| 08/10 | 7,160 | 7,160 | 7,100 | 7,120 | +0.28% | 6,100 | 1115億9806万 | -3.99% |
| 08/09 | 15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 7,100 | 7,150 | 7,080 | 7,100 | +0.14% | 1,000 | 1112億8458万 | -4.61% |
| 08/08 | 7,140 | 7,170 | 7,080 | 7,090 | -0.56% | 1,600 | 1111億2784万 | -5.04% |
| 08/07 | 7,200 | 7,250 | 7,110 | 7,130 | -0.7% | 3,200 | 1117億5480万 | -4.76% |
| 08/04 | 7,280 | 7,280 | 7,160 | 7,180 | -0.69% | 2,500 | 1125億3849万 | -4.33% |
| 08/03 | 7,250 | 7,270 | 7,210 | 7,230 | -1.36% | 2,000 | 1133億2218万 | -3.91% |
| 08/02 | 7,350 | 7,350 | 7,290 | 7,330 | -0.27% | 2,900 | 1148億8957万 | -2.91% |
| 08/01 | 7,350 | 7,380 | 7,340 | 7,350 | -0.14% | 600 | 1152億305万 | -2.96% |
| 07/31 | 7,390 | 7,410 | 7,360 | 7,360 | -0.41% | 1,300 | 1153億5979万 | -3.17% |
| 07/28 | 7,380 | 7,400 | 7,230 | 7,390 | -1.86% | 14,000 | 1158億3001万 | -3.09% |
| 07/27 | 7,450 | 7,540 | 7,430 | 7,530 | +2.45% | 4,100 | 1180億2435万 | -1.57% |
| 07/26 | 7,370 | 7,410 | 7,340 | 7,350 | +0.14% | 2,600 | 1152億305万 | -4.2% |
| 07/25 | 7,340 | 7,380 | 7,340 | 7,340 | 0% | 2,400 | 1150億4631万 | -4.7% |
| 07/24 | 7,470 | 7,480 | 7,330 | 7,340 | -2% | 3,400 | 1150億4631万 | -5.12% |
| 07/21 | 7,460 | 7,490 | 7,460 | 7,490 | +1.35% | 700 | 1173億9739万 | -3.58% |
| 07/20 | 7,380 | 7,410 | 7,380 | 7,390 | -0.4% | 500 | 1158億3001万 | -5.17% |
| 07/19 | 7,440 | 7,440 | 7,400 | 7,420 | +0.54% | 600 | 1163億22万 | -5.14% |
| 07/18 | 7,430 | 7,490 | 7,320 | 7,380 | -1.07% | 3,200 | 1156億7327万 | -5.96% |
| 07/14 | 7,490 | 7,490 | 7,320 | 7,460 | -0.8% | 3,900 | 1169億2718万 | -5.31% |
| 07/13 | 7,690 | 7,740 | 7,520 | 7,520 | -2.34% | 9,900 | 1178億6761万 | -4.88% |
| 07/12 | 7,750 | 7,770 | 7,690 | 7,700 | -0.9% | 3,400 | 1206億8891万 | -2.92% |
| 07/11 | 7,770 | 7,770 | 7,760 | 7,770 | -0.38% | 1,500 | 1217億8608万 | -2.24% |
| 07/10 | 7,820 | 7,890 | 7,780 | 7,800 | -0.26% | 1,300 | 1222億5630万 | -2.02% |
| 07/07 | 7,790 | 7,820 | 7,740 | 7,820 | +0.26% | 6,300 | 1225億6978万 | -1.94% |
| 07/06 | 7,770 | 7,870 | 7,720 | 7,800 | 0% | 5,300 | 1222億5630万 | -2.3% |
| 07/05 | 7,690 | 7,800 | 7,680 | 7,800 | +1.43% | 4,600 | 1222億5630万 | -2.5% |
| 07/04 | 7,620 | 7,690 | 7,620 | 7,690 | +1.45% | 5,100 | 1205億3217万 | -4.07% |
| 07/03 | 7,600 | 7,620 | 7,550 | 7,580 | -0.26% | 5,000 | 1188億804万 | -5.69% |
| 07/01 | 株式分割 1→5 |
| 06/30 | 7,620 | 7,750 | 7,600 | 7,600 | -0.65% | 2,300 | 1191億2152万 | -5.73% |
| 06/29 | 7,970 | 7,970 | 7,650 | 7,650 | -3.16% | 2,400 | 1199億522万 | -5.39% |
| 06/28 | 7,880 | 7,900 | 7,750 | 7,900 | -0.25% | 8,000 | 1238億2369万 | -2.64% |
| 06/27 | 8,030 | 8,030 | 7,850 | 7,920 | -1.37% | 7,500 | 1241億3716万 | -2.62% |
| 06/26 | 8,050 | 8,050 | 8,030 | 8,030 | +0.63% | 2,000 | 1258億6129万 | -1.52% |
| 06/23 | 8,000 | 8,040 | 7,970 | 7,980 | -0.25% | 3,000 | 1250億7760万 | -2.36% |
| 06/22 | 8,080 | 8,080 | 8,000 | 8,000 | -0.99% | 8,000 | 1253億9108万 | -2.32% |
| 06/21 | 8,090 | 8,090 | 8,080 | 8,080 | -0.25% | 2,500 | 1266億4499万 | -1.61% |
| 06/20 | 8,180 | 8,180 | 8,100 | 8,100 | -0.98% | 5,500 | 1269億5846万 | -1.58% |
| 06/19 | 8,140 | 8,180 | 8,130 | 8,180 | +0.62% | 4,500 | 1282億1237万 | -0.85% |
| 06/16 | 8,100 | 8,130 | 8,100 | 8,130 | 0% | 2,000 | 1274億2868万 | -1.63% |
| 06/15 | 8,130 | 8,130 | 8,130 | 8,130 | +0.37% | 500 | 1274億2868万 | -1.81% |
| 06/14 | 8,130 | 8,130 | 8,100 | 8,100 | +0.12% | 1,000 | 1269億5846万 | -2.29% |
| 06/13 | 8,110 | 8,110 | 8,090 | 8,090 | -0.37% | 2,000 | 1268億172万 | -2.47% |
| 06/12 | 8,170 | 8,170 | 8,080 | 8,120 | -0.37% | 3,500 | 1272億7194万 | -2.36% |
| 06/09 | 8,110 | 8,150 | 8,110 | 8,150 | -0.37% | 1,500 | 1277億4216万 | -2.24% |
| 06/08 | 8,180 | 8,180 | 8,180 | 8,180 | +0.99% | 500 | 1282億1237万 | -2.05% |
