| 2024 |
| 04/24 | 2,935 | 2,940 | 2,903 | 2,908 | -0.14% | 38,100 | 1229億9219万 | -2.02% |
| 04/23 | 2,927 | 2,932 | 2,890 | 2,912 | -1.42% | 40,200 | 1231億6136万 | -1.99% |
| 04/22 | 2,948 | 2,966 | 2,942 | 2,954 | +1.79% | 42,200 | 1249億3773万 | -0.64% |
| 04/19 | 2,897 | 2,945 | 2,879 | 2,902 | -1.49% | 67,900 | 1227億3842万 | -2.39% |
| 04/18 | 2,964 | 2,997 | 2,943 | 2,946 | -0.47% | 32,800 | 1245億9937万 | -0.97% |
| 04/17 | 3,025 | 3,025 | 2,959 | 2,960 | -1.82% | 38,600 | 1251億9150万 | -0.5% |
| 04/16 | 2,993 | 3,025 | 2,980 | 3,015 | -0.82% | 51,300 | 1275億1769万 | +1.38% |
| 04/15 | 3,060 | 3,060 | 2,983 | 3,040 | -1.94% | 60,400 | 1285億7505万 | +2.43% |
| 04/12 | 3,060 | 3,125 | 3,060 | 3,100 | +1.97% | 124,300 | 1311億1272万 | +4.59% |
| 04/11 | 2,996 | 3,040 | 2,971 | 3,040 | -0.33% | 96,100 | 1285億7505万 | +2.88% |
| 04/10 | 3,040 | 3,075 | 3,000 | 3,050 | +1.67% | 80,700 | 1289億9799万 | +3.5% |
| 04/09 | 2,979 | 3,015 | 2,958 | 3,000 | +2.42% | 58,700 | 1268億8327万 | +2.15% |
| 04/08 | 2,933 | 2,938 | 2,912 | 2,929 | +0.14% | 36,600 | 1238億8037万 | -0.03% |
| 04/05 | 2,901 | 2,952 | 2,900 | 2,925 | -0.03% | 32,800 | 1237億1119万 | -0.03% |
| 04/04 | 2,905 | 2,947 | 2,888 | 2,926 | +0.79% | 54,800 | 1237億5349万 | +0.17% |
| 04/03 | 2,898 | 2,928 | 2,895 | 2,903 | +0.45% | 75,700 | 1227億8071万 | -0.55% |
| 04/02 | 2,921 | 2,926 | 2,886 | 2,890 | -2.07% | 66,400 | 1222億3089万 | -0.89% |
| 04/01 | 2,900 | 2,954 | 2,900 | 2,951 | +1.44% | 57,200 | 1248億1085万 | +1.37% |
| 03/29 | 2,935 | 2,945 | 2,908 | 2,909 | +0.03% | 63,900 | 1230億3448万 | +0.21% |
| 03/28 | 2,969 | 2,975 | 2,908 | 2,908 | -3.23% | 124,600 | 1229億9219万 | +0.41% |
| 03/27 | 3,010 | 3,030 | 3,000 | 3,005 | +0.33% | 198,000 | 1270億9475万 | +4.02% |
| 03/26 | 3,000 | 3,010 | 2,979 | 2,995 | -0.33% | 132,000 | 1266億7180万 | +4.07% |
| 03/25 | 3,045 | 3,045 | 2,999 | 3,005 | -1.8% | 128,300 | 1270億9475万 | +4.81% |
| 03/22 | 3,020 | 3,075 | 2,975 | 3,060 | +3.03% | 161,100 | 1294億2094万 | +7.22% |
| 03/21 | 3,010 | 3,020 | 2,962 | 2,970 | -0.47% | 142,800 | 1256億1444万 | +4.69% |
| 03/19 | 2,988 | 3,005 | 2,973 | 2,984 | +0.64% | 121,900 | 1262億656万 | +5.63% |
| 03/18 | 2,957 | 2,979 | 2,940 | 2,965 | +0.37% | 91,500 | 1254億297万 | +5.29% |
| 03/15 | 2,974 | 2,974 | 2,944 | 2,954 | -0.07% | 106,600 | 1249億3773万 | +5.12% |
| 03/14 | 2,942 | 2,971 | 2,929 | 2,956 | +0.89% | 109,100 | 1250億2232万 | +5.35% |
| 03/13 | 2,950 | 2,950 | 2,886 | 2,930 | -0.41% | 72,500 | 1239億2266万 | +4.57% |
| 03/12 | 2,884 | 2,947 | 2,875 | 2,942 | +2.58% | 98,600 | 1244億3020万 | +5.07% |
| 03/11 | 2,910 | 2,940 | 2,858 | 2,868 | -1.92% | 112,200 | 1213億41万 | +2.54% |
| 03/08 | 2,884 | 2,935 | 2,867 | 2,924 | +1.42% | 85,500 | 1236億6890万 | +4.5% |
| 03/07 | 2,879 | 2,895 | 2,843 | 2,883 | +1.12% | 102,900 | 1219億3483万 | +3.15% |
| 03/06 | 2,800 | 2,873 | 2,800 | 2,851 | +2.19% | 112,800 | 1205億8140万 | +2.04% |
| 03/05 | 2,843 | 2,843 | 2,790 | 2,790 | -1.13% | 103,000 | 1180億144万 | -0.14% |
| 03/04 | 2,831 | 2,833 | 2,774 | 2,822 | -0.32% | 83,200 | 1193億5487万 | +0.93% |
| 03/01 | 2,833 | 2,887 | 2,823 | 2,831 | +0.68% | 111,100 | 1197億3552万 | +1.22% |
| 02/29 | 2,858 | 2,882 | 2,797 | 2,812 | -1.58% | 145,400 | 1189億3192万 | +0.43% |
| 02/28 | 2,821 | 2,860 | 2,802 | 2,857 | +0.67% | 93,900 | 1208億3517万 | +1.89% |
| 02/27 | 2,799 | 2,840 | 2,792 | 2,838 | +2.75% | 104,500 | 1200億3158万 | +1.14% |
| 02/26 | 2,785 | 2,793 | 2,751 | 2,762 | +0.29% | 75,600 | 1168億1720万 | -1.67% |
| 02/22 | 2,740 | 2,755 | 2,716 | 2,754 | +0.88% | 72,200 | 1164億7884万 | -2.1% |
| 02/21 | 2,739 | 2,745 | 2,720 | 2,730 | -0.51% | 52,100 | 1154億6378万 | -3.09% |
| 02/20 | 2,746 | 2,763 | 2,732 | 2,744 | +0.37% | 40,900 | 1160億5590万 | -2.76% |
| 02/19 | 2,722 | 2,744 | 2,700 | 2,734 | +0.51% | 42,300 | 1156億3296万 | -3.36% |
| 02/16 | 2,703 | 2,752 | 2,702 | 2,720 | +2.22% | 74,300 | 1150億4083万 | -4.16% |
| 02/15 | 2,670 | 2,699 | 2,645 | 2,661 | +0.99% | 80,000 | 1125億4546万 | -6.57% |
| 02/14 | 2,685 | 2,685 | 2,613 | 2,635 | -1.9% | 106,000 | 1114億4581万 | -7.87% |
| 02/13 | 2,750 | 2,755 | 2,662 | 2,686 | -2.29% | 142,100 | 1136億282万 | -6.48% |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）14:00 連結業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）14:00 関係孫会社3社の合併に関するお知らせ |
| 02/09 | 2,819 | 2,849 | 2,660 | 2,749 | -2.72% | 203,500 | 1162億6737万 | -4.61% |
| 02/08 | 2,848 | 2,859 | 2,806 | 2,826 | -1.05% | 83,800 | 1195億2404万 | -2.18% |
| 02/07 | 2,845 | 2,864 | 2,832 | 2,856 | +0.18% | 58,900 | 1207億9288万 | -1.38% |
| 02/06 | 2,872 | 2,883 | 2,844 | 2,851 | -1.04% | 68,200 | 1205億8140万 | -1.72% |
| 02/05 | 2,872 | 2,886 | 2,856 | 2,881 | +1.05% | 44,600 | 1218億5024万 | -0.86% |
| 02/02 | 2,868 | 2,887 | 2,844 | 2,851 | -1.35% | 64,400 | 1205億8140万 | -1.96% |
| 02/01 | 2,861 | 2,901 | 2,857 | 2,890 | +1.01% | 70,900 | 1222億3089万 | -0.79% |
| 01/31 | 2,851 | 2,861 | 2,835 | 2,861 | +0.35% | 45,900 | 1210億435万 | -1.85% |
| 01/30 | 2,864 | 2,888 | 2,840 | 2,851 | -0.11% | 46,300 | 1205億8140万 | -2.33% |
| 01/29 | 2,830 | 2,872 | 2,830 | 2,854 | +0.35% | 51,100 | 1207億829万 | -2.36% |
| 01/26 | 2,837 | 2,868 | 2,827 | 2,844 | -0.21% | 82,600 | 1202億8534万 | -2.9% |
| 01/25 | 2,868 | 2,871 | 2,842 | 2,850 | -1.59% | 51,000 | 1205億3911万 | -2.83% |
| 01/24 | 2,901 | 2,914 | 2,880 | 2,896 | -0.89% | 54,500 | 1224億8465万 | -1.43% |
| 01/23 | 2,941 | 2,941 | 2,904 | 2,922 | +0.34% | 29,200 | 1235億8431万 | -0.68% |
| 01/22 | 2,902 | 2,937 | 2,901 | 2,912 | +0.31% | 52,300 | 1231億6136万 | -1.05% |
| 01/19 | 2,850 | 2,906 | 2,850 | 2,903 | +1.54% | 80,100 | 1227億8071万 | -1.43% |
| 01/18 | 2,850 | 2,867 | 2,840 | 2,859 | +0.42% | 37,700 | 1209億1976万 | -2.92% |
| 01/17 | 2,870 | 2,891 | 2,847 | 2,847 | -0.8% | 56,100 | 1204億1223万 | -3.36% |
| 01/16 | 2,915 | 2,922 | 2,870 | 2,870 | -1.91% | 83,400 | 1213億8500万 | -2.78% |
| 01/15 | 2,930 | 2,952 | 2,903 | 2,926 | -0.41% | 37,100 | 1237億5349万 | -1.01% |
| 01/12 | 2,971 | 2,988 | 2,933 | 2,938 | -1.28% | 51,900 | 1242億6102万 | -0.61% |
| 01/11 | 2,981 | 2,983 | 2,937 | 2,976 | +0.4% | 61,800 | 1258億6821万 | +0.68% |
| 01/10 | 2,930 | 2,992 | 2,917 | 2,964 | +0.78% | 72,300 | 1253億6067万 | +0.3% |
| 01/09 | 2,926 | 2,957 | 2,923 | 2,941 | +0.72% | 51,900 | 1243億8790万 | -0.41% |
| 01/05 | 2,968 | 2,968 | 2,894 | 2,920 | -0.54% | 80,500 | 1234億9972万 | -1.18% |
| 01/04 | 2,962 | 2,986 | 2,908 | 2,936 | -2.13% | 98,700 | 1241億7643万 | -0.68% |
| 2023 |
| 12/29 | 2,988 | 3,010 | 2,981 | 3,000 | +0.6% | 33,600 | 1268億8327万 | +1.42% |
| 12/28 | 2,974 | 2,985 | 2,966 | 2,982 | +0.17% | 20,100 | 1261億2197万 | +0.88% |
| 12/27 | 2,930 | 2,981 | 2,930 | 2,977 | +1.36% | 33,900 | 1259億1050万 | +0.78% |
| 12/26 | 2,969 | 2,979 | 2,934 | 2,937 | -0.94% | 67,700 | 1242億1872万 | -0.58% |
| 12/25 | 2,974 | 2,974 | 2,955 | 2,965 | +0.3% | 17,800 | 1254億297万 | +0.41% |
| 12/22 | 2,937 | 2,972 | 2,937 | 2,956 | +0.2% | 30,000 | 1250億2232万 | +0.17% |
| 12/21 | 2,933 | 2,959 | 2,929 | 2,950 | -0.41% | 32,600 | 1247億6855万 | +0.03% |
| 12/20 | 2,982 | 2,999 | 2,958 | 2,962 | -1.07% | 48,200 | 1252億7608万 | +0.54% |
| 12/19 | 2,982 | 3,000 | 2,954 | 2,994 | +1.35% | 67,200 | 1266億2951万 | +1.77% |
| 12/18 | 2,928 | 2,968 | 2,915 | 2,954 | -0.51% | 51,200 | 1249億3773万 | +0.61% |
| 12/15 | 2,978 | 2,985 | 2,950 | 2,969 | -0.3% | 112,300 | 1255億7215万 | +1.33% |
| 12/14 | 2,969 | 2,990 | 2,949 | 2,978 | +1.05% | 52,800 | 1259億5280万 | +1.81% |
| 12/13 | 2,976 | 2,995 | 2,937 | 2,947 | -1.14% | 78,200 | 1246億4167万 | +0.92% |
| 12/12 | 2,947 | 3,030 | 2,942 | 2,981 | +2.51% | 129,800 | 1260億7968万 | +2.19% |
| 12/11 | 2,885 | 2,916 | 2,885 | 2,908 | +0.97% | 69,400 | 1229億9219万 | -0.17% |
| 12/08 | 2,928 | 2,937 | 2,859 | 2,880 | -3.29% | 183,700 | 1218億794万 | -1.06% |
| 12/07 | 2,957 | 2,985 | 2,951 | 2,978 | +0.24% | 59,600 | 1259億5280万 | +2.3% |
| 12/06 | 2,942 | 2,975 | 2,920 | 2,971 | +0.99% | 87,600 | 1256億5673万 | +2.24% |
| 12/05 | 2,936 | 3,005 | 2,936 | 2,942 | +0.2% | 126,400 | 1244億3020万 | +1.45% |
| 12/04 | 2,894 | 2,936 | 2,894 | 2,936 | -0.03% | 48,300 | 1241億7643万 | +1.35% |
| 12/01 | 2,913 | 2,965 | 2,899 | 2,937 | +0.14% | 78,500 | 1242億1872万 | +1.52% |
| 11/30 | 2,970 | 2,987 | 2,930 | 2,933 | -1.51% | 230,900 | 1240億4955万 | +1.59% |
| 11/29 | 2,944 | 2,980 | 2,936 | 2,978 | +1.15% | 73,500 | 1259億5280万 | +3.26% |
| 11/28 | 2,993 | 2,996 | 2,944 | 2,944 | -1.41% | 108,700 | 1245億1479万 | +2.4% |
