| 2024 |
| 04/25 | 2,640 | 2,677 | 2,640 | 2,669 | +1.1% | 56,700 | 1714億1599万 | +0.98% |
| 04/24 | 2,621 | 2,656 | 2,607 | 2,640 | +1.69% | 76,900 | 1695億5347万 | -0.15% |
| 04/23 | 2,607 | 2,622 | 2,584 | 2,596 | -0.42% | 53,500 | 1667億2758万 | -1.85% |
| 04/22 | 2,617 | 2,657 | 2,579 | 2,607 | +1.09% | 83,200 | 1674億3405万 | -1.62% |
| 04/19 | 2,594 | 2,605 | 2,552 | 2,579 | -1.34% | 110,800 | 1656億3575万 | -2.79% |
| 04/18 | 2,592 | 2,654 | 2,581 | 2,614 | +0.73% | 69,300 | 1678億8362万 | -1.58% |
| 04/17 | 2,618 | 2,619 | 2,571 | 2,595 | -1.29% | 71,500 | 1666億6335万 | -2.3% |
| 04/16 | 2,556 | 2,643 | 2,530 | 2,629 | +1.54% | 114,300 | 1688億4699万 | -1.05% |
| 04/15 | 2,628 | 2,637 | 2,569 | 2,589 | -2.52% | 97,200 | 1662億7800万 | -2.45% |
| 04/12 | 2,723 | 2,723 | 2,642 | 2,656 | +0.8% | 88,900 | 1705億8106万 | +0.11% |
| 04/11 | 2,644 | 2,662 | 2,583 | 2,635 | -1.2% | 104,600 | 1692億3234万 | -0.53% |
| 04/10 | 2,674 | 2,689 | 2,662 | 2,667 | -0.07% | 48,500 | 1712億8754万 | +0.83% |
| 04/09 | 2,662 | 2,683 | 2,652 | 2,669 | +0.11% | 57,500 | 1714億1599万 | +1.06% |
| 04/08 | 2,635 | 2,671 | 2,635 | 2,666 | +1.18% | 60,900 | 1712億2331万 | +1.1% |
| 04/05 | 2,630 | 2,654 | 2,617 | 2,635 | -0.3% | 99,300 | 1692億3234万 | 0% |
| 04/04 | 2,631 | 2,673 | 2,631 | 2,643 | +0.76% | 76,800 | 1697億4614万 | +0.23% |
| 04/03 | 2,586 | 2,624 | 2,583 | 2,623 | +0.65% | 112,600 | 1684億6165万 | -0.61% |
| 04/02 | 2,661 | 2,661 | 2,590 | 2,606 | -2.14% | 83,600 | 1673億6982万 | -1.4% |
| 04/01 | 2,684 | 2,703 | 2,646 | 2,663 | -0.22% | 75,900 | 1710億3064万 | +0.57% |
| 03/29 | 2,650 | 2,676 | 2,645 | 2,669 | +0.76% | 36,200 | 1714億1599万 | +0.91% |
| 03/28 | 2,680 | 2,689 | 2,643 | 2,649 | -1.56% | 81,400 | 1701億3149万 | +0.3% |
| 03/27 | 2,708 | 2,709 | 2,668 | 2,691 | +0.41% | 108,300 | 1728億2893万 | +2.01% |
| 03/26 | 2,666 | 2,702 | 2,657 | 2,680 | +0.34% | 103,500 | 1721億2246万 | +1.82% |
| 03/25 | 2,718 | 2,748 | 2,671 | 2,671 | -2.02% | 138,200 | 1715億4444万 | +1.71% |
| 03/22 | 2,722 | 2,735 | 2,690 | 2,726 | +1.11% | 81,500 | 1750億7680万 | +4.09% |
| 03/21 | 2,710 | 2,726 | 2,678 | 2,696 | +0.67% | 72,800 | 1731億5006万 | +3.3% |
| 03/19 | 2,710 | 2,723 | 2,650 | 2,678 | -1.69% | 101,500 | 1719億9401万 | +2.8% |
| 03/18 | 2,687 | 2,727 | 2,673 | 2,724 | +1.83% | 105,100 | 1749億4835万 | +4.21% |
| 03/15 | 2,640 | 2,692 | 2,635 | 2,675 | +1.13% | 122,100 | 1718億134万 | +1.98% |
| 03/14 | 2,617 | 2,653 | 2,594 | 2,645 | +1.11% | 79,600 | 1698億7459万 | +0.42% |
| 03/13 | 2,635 | 2,648 | 2,602 | 2,616 | -0.46% | 81,100 | 1680億1207万 | -1.17% |
| 03/12 | 2,557 | 2,629 | 2,529 | 2,628 | +2.78% | 71,300 | 1687億8277万 | -1.35% |
| 03/11 | 2,528 | 2,566 | 2,528 | 2,557 | +0.27% | 80,400 | 1642億2281万 | -4.66% |
| 03/08 | 2,523 | 2,582 | 2,523 | 2,550 | -0.16% | 200,300 | 1637億7324万 | -5.63% |
| 03/07 | 2,575 | 2,613 | 2,548 | 2,554 | +0.16% | 137,300 | 1640億3013万 | -6.28% |
| 03/06 | 2,550 | 2,583 | 2,540 | 2,550 | -0.12% | 100,300 | 1637億7324万 | -7.27% |
| 03/05 | 2,558 | 2,571 | 2,516 | 2,553 | -0.97% | 117,700 | 1639億6591万 | -8.03% |
| 03/04 | 2,609 | 2,630 | 2,578 | 2,578 | -1.3% | 151,300 | 1655億7153万 | -7.99% |
| 03/01 | 2,678 | 2,700 | 2,608 | 2,612 | -2.43% | 162,400 | 1677億5517万 | -7.67% |
| 02/29 | 2,704 | 2,720 | 2,657 | 2,677 | -1.29% | 152,600 | 1719億2978万 | -6.23% |
| 02/28 | 2,716 | 2,744 | 2,699 | 2,712 | -0.26% | 196,500 | 1741億7765万 | -5.8% |
| 02/27 | 2,726 | 2,735 | 2,668 | 2,719 | +0.15% | 164,000 | 1746億2723万 | -6.24% |
| 02/26 | 2,635 | 2,727 | 2,630 | 2,715 | +4.75% | 190,100 | 1743億7033万 | -6.96% |
| 02/22 | 2,596 | 2,596 | 2,561 | 2,592 | +0.93% | 79,400 | 1664億7068万 | -11.63% |
| 02/21 | 2,560 | 2,577 | 2,550 | 2,568 | -0.27% | 98,800 | 1649億2928万 | -13.07% |
| 02/20 | 2,570 | 2,611 | 2,555 | 2,575 | +0.66% | 127,500 | 1653億7886万 | -13.53% |
| 02/19 | 2,510 | 2,567 | 2,492 | 2,558 | +1.03% | 158,500 | 1642億8703万 | -14.88% |
| 02/16 | 2,492 | 2,532 | 2,467 | 2,532 | +1.85% | 188,900 | 1626億1719万 | -16.52% |
| 02/15 | 2,558 | 2,558 | 2,486 | 2,486 | -0.56% | 217,300 | 1596億6285万 | -18.81% |
| 02/14 | 2,545 | 2,550 | 2,472 | 2,500 | -2.91% | 332,900 | 1605億6200万 | -19.15% |
| 02/13 | 2,802 | 2,811 | 2,572 | 2,575 | -11.27% | 679,700 | 1653億7886万 | -17.47% |
| 02/09 | 17:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,904 | 2,977 | 2,888 | 2,902 | -1.09% | 180,500 | 1863億8036万 | -7.64% |
| 02/08 | 2,940 | 2,958 | 2,901 | 2,934 | -0.68% | 207,400 | 1884億3556万 | -7.06% |
| 02/07 | 2,960 | 2,978 | 2,930 | 2,954 | -0.71% | 86,000 | 1897億2005万 | -6.81% |
| 02/06 | 3,025 | 3,040 | 2,956 | 2,975 | -2.14% | 161,200 | 1910億6878万 | -6.45% |
| 02/05 | 3,065 | 3,065 | 2,995 | 3,040 | -1.3% | 128,100 | 1952億4339万 | -4.64% |
| 02/02 | 3,080 | 3,110 | 3,065 | 3,080 | +0.33% | 93,200 | 1978億1238万 | -3.54% |
| 02/01 | 3,065 | 3,095 | 3,060 | 3,070 | -1.29% | 74,100 | 1971億7013万 | -3.67% |
| 01/31 | 3,140 | 3,165 | 3,060 | 3,110 | -2.2% | 111,600 | 1997億3912万 | -2.32% |
| 01/30 | 3,240 | 3,260 | 3,175 | 3,180 | -0.47% | 73,400 | 2042億3486万 | +0.06% |
| 01/29 | 3,170 | 3,235 | 3,170 | 3,195 | -0.16% | 59,500 | 2051億9823万 | +0.76% |
| 01/26 | 3,250 | 3,295 | 3,200 | 3,200 | -1.84% | 63,000 | 2055億1936万 | +0.95% |
| 01/25 | 3,225 | 3,270 | 3,210 | 3,260 | -0.15% | 62,900 | 2093億7284万 | +2.94% |
| 01/24 | 3,240 | 3,305 | 3,230 | 3,265 | -0.31% | 62,700 | 2096億9397万 | +3.29% |
| 01/23 | 3,275 | 3,350 | 3,245 | 3,275 | +0.92% | 156,700 | 2103億3622万 | +3.74% |
| 01/22 | 3,200 | 3,250 | 3,195 | 3,245 | +2.69% | 64,600 | 2084億947万 | +2.92% |
| 01/19 | 3,130 | 3,195 | 3,130 | 3,160 | +1.77% | 95,300 | 2029億5036万 | +0.25% |
| 01/18 | 3,090 | 3,135 | 3,075 | 3,105 | +0.16% | 63,000 | 1994億1800万 | -1.55% |
| 01/17 | 3,200 | 3,225 | 3,100 | 3,100 | -2.05% | 129,900 | 1990億9688万 | -1.81% |
| 01/16 | 3,260 | 3,290 | 3,165 | 3,165 | -2.62% | 79,500 | 2032億7149万 | +0.09% |
| 01/15 | 3,290 | 3,295 | 3,220 | 3,250 | -0.46% | 66,600 | 2087億3060万 | +2.59% |
| 01/12 | 3,260 | 3,290 | 3,235 | 3,265 | +0.46% | 60,100 | 2096億9397万 | +3.06% |
| 01/11 | 3,245 | 3,250 | 3,200 | 3,250 | +0.46% | 71,800 | 2087億3060万 | +2.46% |
| 01/10 | 3,215 | 3,270 | 3,200 | 3,235 | +0.94% | 81,400 | 2077億6722万 | +1.92% |
| 01/09 | 3,150 | 3,240 | 3,145 | 3,205 | +2.72% | 96,600 | 2058億4048万 | +0.85% |
| 01/05 | 3,280 | 3,280 | 3,120 | 3,120 | -4.88% | 166,500 | 2003億8137万 | -1.98% |
| 01/04 | 3,240 | 3,320 | 3,230 | 3,280 | +0.15% | 112,100 | 2106億5734万 | +2.95% |
| 2023 |
| 12/29 | 3,200 | 3,295 | 3,200 | 3,275 | +2.5% | 112,300 | 2103億3622万 | +2.92% |
| 12/28 | 3,180 | 3,200 | 3,130 | 3,195 | +0.47% | 62,500 | 2051億9823万 | +0.6% |
| 12/27 | 3,150 | 3,185 | 3,110 | 3,180 | +0.95% | 119,900 | 2042億3486万 | +0.28% |
| 12/26 | 2,964 | 3,170 | 2,963 | 3,150 | +6.89% | 165,600 | 2023億812万 | -0.63% |
| 12/25 | 2,999 | 2,999 | 2,917 | 2,947 | -1.01% | 107,000 | 1892億7048万 | -7.03% |
| 12/22 | 2,969 | 3,000 | 2,954 | 2,977 | +0.37% | 124,000 | 1911億9722万 | -6.21% |
| 12/21 | 2,962 | 2,992 | 2,938 | 2,966 | -1.3% | 145,700 | 1904億9075万 | -6.52% |
| 12/20 | 3,145 | 3,145 | 3,000 | 3,005 | -5.35% | 157,700 | 1929億9552万 | -5.32% |
| 12/19 | 3,115 | 3,190 | 3,075 | 3,175 | +1.93% | 108,600 | 2039億1374万 | +0.22% |
| 12/18 | 3,060 | 3,120 | 3,015 | 3,115 | +0.16% | 146,800 | 2000億6025万 | -1.3% |
| 12/15 | 3,185 | 3,190 | 3,095 | 3,110 | -1.89% | 213,800 | 1997億3912万 | -1.11% |
| 12/14 | 3,200 | 3,235 | 3,170 | 3,170 | 0% | 169,800 | 2035億9261万 | +1.15% |
| 12/13 | 3,250 | 3,250 | 3,170 | 3,170 | -1.55% | 123,800 | 2035億9261万 | +1.6% |
| 12/12 | 3,240 | 3,260 | 3,170 | 3,220 | -0.31% | 136,200 | 2068億385万 | +3.74% |
| 12/11 | 3,170 | 3,255 | 3,165 | 3,230 | +1.73% | 134,500 | 2074億4610万 | +4.6% |
| 12/08 | 3,190 | 3,220 | 3,165 | 3,175 | -1.55% | 162,900 | 2039億1374万 | +3.49% |
| 12/07 | 3,275 | 3,290 | 3,220 | 3,225 | -2.27% | 102,600 | 2071億2498万 | +5.77% |
| 12/06 | 3,275 | 3,320 | 3,250 | 3,300 | +1.23% | 147,200 | 2119億4184万 | +9.02% |
| 12/05 | 3,340 | 3,345 | 3,260 | 3,260 | -2.98% | 127,800 | 2093億7284万 | +8.67% |
| 12/04 | 3,350 | 3,375 | 3,250 | 3,360 | +1.36% | 150,700 | 2157億9532万 | +12.9% |
| 12/01 | 3,300 | 3,365 | 3,275 | 3,315 | -0.45% | 146,600 | 2129億521万 | +12.45% |
| 11/30 | 3,345 | 3,390 | 3,320 | 3,330 | +0.45% | 306,300 | 2138億6858万 | +13.96% |
| 11/29 | 3,205 | 3,325 | 3,200 | 3,315 | +3.76% | 198,700 | 2129億521万 | +14.43% |
