| 2024 |
| 04/25 | 1,514 | 1,514 | 1,500 | 1,500 | -1.12% | 9,400 | 285億1867万 | -4.46% |
| 04/24 | 1,532 | 1,532 | 1,511 | 1,517 | -0.72% | 11,100 | 288億4188万 | -3.74% |
| 04/23 | 1,517 | 1,528 | 1,517 | 1,528 | +0.73% | 3,700 | 290億5102万 | -3.41% |
| 04/22 | 1,500 | 1,523 | 1,500 | 1,517 | +1.13% | 6,100 | 288億4188万 | -4.41% |
| 04/19 | 1,529 | 1,529 | 1,487 | 1,500 | -2.41% | 24,400 | 285億1867万 | -5.72% |
| 04/18 | 1,522 | 1,542 | 1,522 | 1,537 | +1.39% | 9,900 | 292億2213万 | -3.76% |
| 04/17 | 1,547 | 1,547 | 1,513 | 1,516 | -1.11% | 13,000 | 288億2287万 | -5.19% |
| 04/16 | 1,563 | 1,563 | 1,532 | 1,533 | -2.48% | 21,100 | 291億4608万 | -4.31% |
| 04/15 | 1,571 | 1,578 | 1,563 | 1,572 | -0.63% | 16,900 | 298億8757万 | -1.93% |
| 04/12 | 1,577 | 1,586 | 1,576 | 1,582 | +0.51% | 11,600 | 300億7769万 | -1.43% |
| 04/11 | 1,577 | 1,581 | 1,568 | 1,574 | -0.88% | 7,700 | 299億2559万 | -1.93% |
| 04/10 | 1,583 | 1,588 | 1,580 | 1,588 | +0.76% | 8,600 | 301億9177万 | -1.12% |
| 04/09 | 1,582 | 1,584 | 1,563 | 1,576 | -0.38% | 11,900 | 299億6362万 | -1.87% |
| 04/08 | 1,574 | 1,583 | 1,566 | 1,582 | +1.22% | 10,000 | 300億7769万 | -1.49% |
| 04/05 | 1,564 | 1,572 | 1,552 | 1,563 | -0.7% | 15,600 | 297億1646万 | -2.74% |
| 04/04 | 1,580 | 1,583 | 1,565 | 1,574 | -0.32% | 20,500 | 299億2559万 | -2.18% |
| 04/03 | 1,560 | 1,587 | 1,560 | 1,579 | +0.64% | 17,400 | 300億2066万 | -1.99% |
| 04/02 | 1,577 | 1,578 | 1,561 | 1,569 | -0.51% | 23,600 | 298億3053万 | -2.73% |
| 04/01 | 1,600 | 1,607 | 1,574 | 1,577 | -1.38% | 21,800 | 299億8263万 | -2.35% |
| 03/29 | 1,586 | 1,606 | 1,586 | 1,599 | +1.33% | 17,100 | 304億91万 | -1.17% |
| 03/28 | 1,616 | 1,616 | 1,578 | 1,578 | -4.54% | 126,400 | 300億164万 | -2.47% |
| 03/27 | 1,660 | 1,668 | 1,650 | 1,653 | +0.55% | 161,200 | 314億2758万 | +2.04% |
| 03/26 | 1,632 | 1,649 | 1,629 | 1,644 | +0.74% | 33,200 | 312億5647万 | +1.48% |
| 03/25 | 1,657 | 1,657 | 1,632 | 1,632 | -1.51% | 60,100 | 310億2832万 | +0.74% |
| 03/22 | 1,661 | 1,662 | 1,650 | 1,657 | +0.36% | 18,300 | 315億363万 | +2.16% |
| 03/21 | 1,670 | 1,670 | 1,650 | 1,651 | -0.42% | 43,900 | 313億8955万 | +1.73% |
| 03/19 | 1,650 | 1,658 | 1,635 | 1,658 | +0.18% | 54,100 | 315億2264万 | +2.03% |
| 03/18 | 1,647 | 1,656 | 1,645 | 1,655 | +1.29% | 17,400 | 314億6560万 | +1.78% |
| 03/15 | 1,628 | 1,642 | 1,620 | 1,634 | +0.12% | 27,900 | 310億6634万 | +0.43% |
| 03/14 | 1,604 | 1,632 | 1,601 | 1,632 | +2.26% | 27,300 | 310億2832万 | 0% |
| 03/13 | 1,604 | 1,608 | 1,585 | 1,596 | +0.88% | 18,200 | 303億4387万 | -2.39% |
| 03/12 | 1,577 | 1,587 | 1,560 | 1,582 | +0.32% | 29,500 | 300億7769万 | -3.54% |
| 03/11 | 1,600 | 1,608 | 1,550 | 1,577 | -1.5% | 91,600 | 299億8263万 | -4.08% |
| 03/08 | 1,589 | 1,610 | 1,585 | 1,601 | +0.06% | 65,300 | 304億3893万 | -2.91% |
| 03/07 | 1,594 | 1,607 | 1,592 | 1,600 | +0.06% | 48,300 | 304億1992万 | -3.26% |
| 03/06 | 1,592 | 1,612 | 1,580 | 1,599 | +0.44% | 58,500 | 304億91万 | -3.62% |
| 03/05 | 1,561 | 1,600 | 1,546 | 1,592 | +1.21% | 64,400 | 302億6782万 | -4.33% |
| 03/04 | 1,589 | 1,589 | 1,561 | 1,573 | -0.94% | 91,100 | 299億658万 | -5.7% |
| 03/01 | 1,610 | 1,620 | 1,572 | 1,588 | -1.73% | 97,400 | 301億9177万 | -5.02% |
| 02/29 | 1,621 | 1,622 | 1,603 | 1,616 | -1.28% | 67,100 | 307億2412万 | -3.52% |
| 02/28 | 1,616 | 1,644 | 1,616 | 1,637 | +0.37% | 64,800 | 311億2338万 | -2.44% |
| 02/27 | 1,623 | 1,631 | 1,610 | 1,631 | +0.55% | 29,600 | 310億930万 | -2.97% |
| 02/26 | 1,636 | 1,661 | 1,622 | 1,622 | -0.61% | 29,100 | 308億3819万 | -3.68% |
| 02/22 | 1,620 | 1,646 | 1,618 | 1,632 | +1.37% | 22,500 | 310億2832万 | -3.32% |
| 02/21 | 1,609 | 1,625 | 1,608 | 1,610 | -1.11% | 23,500 | 306億1004万 | -4.79% |
| 02/20 | 1,647 | 1,650 | 1,622 | 1,628 | -1.15% | 33,600 | 309億5227万 | -4.07% |
| 02/19 | 1,637 | 1,647 | 1,584 | 1,647 | -0.72% | 60,300 | 313億1350万 | -3.29% |
| 02/16 | 1,666 | 1,666 | 1,641 | 1,659 | -0.6% | 36,400 | 315億4165万 | -2.81% |
| 02/15 | 1,700 | 1,715 | 1,662 | 1,669 | -1.3% | 35,200 | 317億3178万 | -2.57% |
| 02/14 | 1,685 | 1,696 | 1,676 | 1,691 | +0.36% | 19,800 | 321億5005万 | -1.57% |
| 02/13 | 1,692 | 1,693 | 1,671 | 1,685 | -0.06% | 18,000 | 320億3598万 | -2.15% |
| 02/09 | 1,694 | 1,710 | 1,684 | 1,686 | -0.71% | 23,700 | 320億5499万 | -2.37% |
| 02/08 | 1,733 | 1,733 | 1,693 | 1,698 | -2.86% | 34,200 | 322億8314万 | -1.96% |
| 02/07 | 1,702 | 1,770 | 1,698 | 1,748 | +2.22% | 38,400 | 332億3376万 | +0.69% |
| 02/06 | 1,702 | 1,719 | 1,692 | 1,710 | +0.18% | 16,500 | 325億1129万 | -1.67% |
| 02/05 | 1,702 | 1,717 | 1,694 | 1,707 | +0.47% | 20,900 | 324億5425万 | -2.07% |
| 02/02 | 1,694 | 1,712 | 1,675 | 1,699 | +0.06% | 22,800 | 323億215万 | -2.69% |
| 02/01 | 1,697 | 1,723 | 1,678 | 1,698 | -2.25% | 44,700 | 322億8314万 | -2.97% |
| 01/31 | （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) |
| 01/31 | 1,721 | 1,737 | 1,700 | 1,737 | +0.93% | 22,600 | 330億2462万 | -0.97% |
| 01/30 | 1,735 | 1,744 | 1,719 | 1,721 | +0.35% | 25,200 | 327億2042万 | -2.05% |
| 01/29 | 1,695 | 1,715 | 1,694 | 1,715 | +1.66% | 18,100 | 326億635万 | -2.61% |
| 01/26 | 1,694 | 1,704 | 1,676 | 1,687 | +0.3% | 25,700 | 320億7400万 | -4.47% |
| 01/25 | 1,670 | 1,687 | 1,669 | 1,682 | +0.6% | 21,300 | 319億7894万 | -5.03% |
| 01/24 | 1,680 | 1,708 | 1,652 | 1,672 | -0.48% | 46,200 | 317億8881万 | -5.75% |
| 01/23 | 1,715 | 1,719 | 1,656 | 1,680 | -2.38% | 57,000 | 319億4091万 | -5.62% |
| 01/22 | 1,701 | 1,724 | 1,701 | 1,721 | +1.18% | 13,200 | 327億2042万 | -3.64% |
| 01/19 | 1,711 | 1,716 | 1,692 | 1,701 | -0.29% | 19,900 | 323億4018万 | -4.92% |
| 01/18 | 1,722 | 1,735 | 1,701 | 1,706 | -1.39% | 16,700 | 324億3524万 | -4.85% |
| 01/17 | 1,756 | 1,764 | 1,723 | 1,730 | -0.97% | 25,600 | 328億9154万 | -3.57% |
| 01/16 | 1,789 | 1,789 | 1,746 | 1,747 | -2.02% | 22,300 | 332億1475万 | -2.57% |
| 01/15 | 1,756 | 1,783 | 1,754 | 1,783 | +1.65% | 23,500 | 338億9920万 | -0.56% |
| 01/12 | 1,793 | 1,794 | 1,743 | 1,754 | -2.18% | 40,300 | 333億4784万 | -2.01% |
| 01/11 | 1,790 | 1,805 | 1,784 | 1,793 | +0.34% | 24,500 | 340億8932万 | +0.39% |
| 01/10 | 1,803 | 1,817 | 1,779 | 1,787 | -0.61% | 27,900 | 339億7525万 | +0.51% |
| 01/09 | 1,815 | 1,830 | 1,791 | 1,798 | -0.94% | 23,900 | 341億8438万 | +1.58% |
| 01/05 | 1,815 | 1,837 | 1,810 | 1,815 | +0.44% | 17,400 | 345億760万 | +3.07% |
| 01/04 | 1,782 | 1,829 | 1,761 | 1,807 | +0.44% | 26,100 | 343億5550万 | +3.2% |
| 2023 |
| 12/29 | 1,833 | 1,833 | 1,765 | 1,799 | -1.85% | 30,400 | 342億340万 | +3.27% |
| 12/28 | 1,815 | 1,844 | 1,808 | 1,833 | +1.61% | 22,000 | 348億4982万 | +5.71% |
| 12/27 | 1,791 | 1,812 | 1,790 | 1,804 | +0.61% | 23,900 | 342億9846万 | +4.58% |
| 12/26 | 1,782 | 1,799 | 1,780 | 1,793 | +0.62% | 12,300 | 340億8932万 | +4.43% |
| 12/25 | 1,809 | 1,809 | 1,782 | 1,782 | -1.27% | 10,800 | 338億8018万 | +4.27% |
| 12/22 | 1,815 | 1,842 | 1,798 | 1,805 | -0.5% | 31,500 | 343億1747万 | +6.11% |
| 12/21 | 1,817 | 1,833 | 1,799 | 1,814 | -0.17% | 22,600 | 344億8858万 | +7.34% |
| 12/20 | 1,794 | 1,878 | 1,764 | 1,817 | -0.93% | 70,600 | 345億4562万 | +8.15% |
| 12/19 | 1,847 | 1,849 | 1,815 | 1,834 | +1.49% | 25,200 | 348億6883万 | +9.82% |
| 12/18 | 1,750 | 1,807 | 1,722 | 1,807 | +1.98% | 22,800 | 343億5550万 | +9.05% |
| 12/15 | 1,814 | 1,823 | 1,761 | 1,772 | -2.8% | 31,300 | 336億9006万 | +7.65% |
| 12/14 | 1,826 | 1,828 | 1,790 | 1,823 | -0.05% | 20,900 | 346億5969万 | +11.43% |
| 12/13 | 1,808 | 1,842 | 1,805 | 1,824 | +1.84% | 22,000 | 346億7871万 | +12.32% |
| 12/12 | 1,841 | 1,857 | 1,790 | 1,791 | -1.32% | 39,000 | 340億5130万 | +11.17% |
| 12/11 | 1,745 | 1,815 | 1,735 | 1,815 | +5.89% | 50,700 | 345億760万 | +13.44% |
| 12/08 | 1,715 | 1,767 | 1,709 | 1,714 | +0.18% | 39,900 | 325億8734万 | +8.14% |
| 12/07 | 1,746 | 1,749 | 1,710 | 1,711 | -2.67% | 27,300 | 325億3030万 | +8.63% |
| 12/06 | 1,712 | 1,799 | 1,696 | 1,758 | +3.72% | 110,900 | 334億2389万 | +12.55% |
| 12/05 | 1,665 | 1,715 | 1,661 | 1,695 | +2.42% | 46,300 | 322億2610万 | +9.64% |
| 12/04 | 1,613 | 1,656 | 1,596 | 1,655 | +4.02% | 31,100 | 314億6560万 | +7.89% |
| 12/01 | 1,586 | 1,601 | 1,576 | 1,591 | +0.44% | 18,300 | 302億4881万 | +4.46% |
| 11/30 | 1,568 | 1,584 | 1,554 | 1,584 | +0.51% | 17,300 | 301億1572万 | +4.69% |
| 11/29 | 1,564 | 1,589 | 1,564 | 1,576 | -0.25% | 11,200 | 299億6362万 | +4.72% |
