| 2024 |
| 04/25 | 3,575 | 3,575 | 3,480 | 3,480 | -1.83% | 10,700 | 417億6000万 | -2.98% |
| 04/24 | 3,515 | 3,560 | 3,505 | 3,545 | +2.01% | 10,200 | 425億4000万 | -1.58% |
| 04/23 | 3,510 | 3,515 | 3,440 | 3,475 | -1% | 13,100 | 417億 | -3.9% |
| 04/22 | 3,450 | 3,530 | 3,445 | 3,510 | +2.78% | 8,100 | 421億2000万 | -3.33% |
| 04/19 | 3,485 | 3,515 | 3,360 | 3,415 | -2.98% | 17,900 | 409億8000万 | -6.21% |
| 04/18 | 3,445 | 3,555 | 3,420 | 3,520 | +2.47% | 11,100 | 422億4000万 | -3.69% |
| 04/17 | 3,465 | 3,465 | 3,380 | 3,435 | -0.29% | 14,600 | 412億2000万 | -6.28% |
| 04/16 | 3,565 | 3,565 | 3,420 | 3,445 | -2.96% | 15,200 | 413億4000万 | -6.44% |
| 04/15 | 3,615 | 3,620 | 3,530 | 3,550 | -1.8% | 12,300 | 426億 | -4% |
| 04/12 | 3,485 | 3,625 | 3,485 | 3,615 | +3.73% | 14,500 | 433億8000万 | -2.67% |
| 04/11 | 3,525 | 3,525 | 3,460 | 3,485 | -0.85% | 10,400 | 418億2000万 | -6.49% |
| 04/10 | 3,570 | 3,575 | 3,515 | 3,515 | -1.26% | 7,800 | 421億8000万 | -6.19% |
| 04/09 | 3,525 | 3,570 | 3,475 | 3,560 | +0.99% | 10,400 | 427億2000万 | -5.44% |
| 04/08 | 3,450 | 3,525 | 3,415 | 3,525 | +2.32% | 13,300 | 423億 | -6.77% |
| 04/05 | 3,490 | 3,495 | 3,400 | 3,445 | -2.13% | 10,800 | 413億4000万 | -9.37% |
| 04/04 | 3,510 | 3,545 | 3,465 | 3,520 | +0.72% | 12,400 | 422億4000万 | -8% |
| 04/03 | 3,505 | 3,520 | 3,450 | 3,495 | -0.99% | 17,200 | 419億4000万 | -9.2% |
| 04/02 | 3,675 | 3,675 | 3,505 | 3,530 | -3.68% | 29,600 | 423億6000万 | -8.88% |
| 04/01 | 3,800 | 3,800 | 3,650 | 3,665 | -2.4% | 14,900 | 439億8000万 | -6% |
| 03/29 | 3,750 | 3,770 | 3,725 | 3,755 | +0.67% | 8,200 | 450億6000万 | -3.92% |
| 03/28 | 3,800 | 3,805 | 3,730 | 3,730 | -2.99% | 16,900 | 447億6000万 | -4.75% |
| 03/27 | 3,810 | 3,885 | 3,810 | 3,845 | +1.05% | 24,600 | 461億4000万 | -1.99% |
| 03/26 | 3,840 | 3,840 | 3,805 | 3,805 | -1.17% | 12,800 | 456億6000万 | -3.08% |
| 03/25 | 4,000 | 4,000 | 3,840 | 3,850 | -2.9% | 25,900 | 462億 | -2.01% |
| 03/22 | 3,855 | 3,975 | 3,810 | 3,965 | +3.12% | 24,500 | 475億8000万 | +0.86% |
| 03/21 | 3,940 | 3,940 | 3,835 | 3,845 | -1.28% | 13,800 | 461億4000万 | -2.31% |
| 03/19 | 3,895 | 3,910 | 3,830 | 3,895 | +0.91% | 14,300 | 467億4000万 | -1.37% |
| 03/18 | 3,760 | 3,860 | 3,750 | 3,860 | +2.66% | 14,600 | 463億2000万 | -2.65% |
| 03/15 | 3,760 | 3,775 | 3,730 | 3,760 | 0% | 13,300 | 451億2000万 | -5.67% |
| 03/14 | 3,775 | 3,790 | 3,735 | 3,760 | 0% | 7,600 | 451億2000万 | -6.3% |
| 03/13 | 3,800 | 3,840 | 3,720 | 3,760 | -2.59% | 24,300 | 451億2000万 | -6.95% |
| 03/12 | 3,795 | 3,860 | 3,765 | 3,860 | +0.13% | 11,800 | 463億2000万 | -5.16% |
| 03/11 | 3,900 | 3,910 | 3,800 | 3,855 | -2.53% | 14,600 | 462億6000万 | -5.84% |
| 03/08 | 3,890 | 3,970 | 3,880 | 3,955 | +0.25% | 13,000 | 474億6000万 | -3.96% |
| 03/07 | 3,955 | 3,985 | 3,925 | 3,945 | -0.75% | 8,200 | 473億4000万 | -4.71% |
| 03/06 | 3,905 | 4,015 | 3,880 | 3,975 | +0.51% | 20,100 | 477億 | -4.42% |
| 03/05 | 3,950 | 3,955 | 3,885 | 3,955 | -0.25% | 17,200 | 474億6000万 | -5.45% |
| 03/04 | 4,040 | 4,040 | 3,960 | 3,965 | -1.86% | 20,500 | 475億8000万 | -5.77% |
| 03/01 | 4,075 | 4,110 | 4,035 | 4,040 | -0.62% | 13,800 | 484億8000万 | -4.63% |
| 02/29 | 4,095 | 4,100 | 3,985 | 4,065 | -0.49% | 15,700 | 487億8000万 | -4.6% |
| 02/28 | 4,110 | 4,165 | 4,060 | 4,085 | -1.21% | 19,500 | 490億2000万 | -4.62% |
| 02/27 | 4,165 | 4,190 | 4,085 | 4,135 | 0% | 26,300 | 496億2000万 | -3.99% |
| 02/26 | 3,940 | 4,150 | 3,940 | 4,135 | +5.75% | 26,500 | 496億2000万 | -4.42% |
| 02/22 | 4,000 | 4,000 | 3,905 | 3,910 | -1.01% | 12,900 | 469億2000万 | -9.85% |
| 02/21 | 3,890 | 3,975 | 3,870 | 3,950 | +1.28% | 11,000 | 474億 | -9.32% |
| 02/20 | 3,975 | 4,000 | 3,875 | 3,900 | -0.76% | 18,700 | 468億 | -10.84% |
| 02/19 | 3,880 | 3,930 | 3,855 | 3,930 | +1.29% | 12,700 | 471億6000万 | -10.62% |
| 02/16 | 3,905 | 3,935 | 3,835 | 3,880 | -0.39% | 25,800 | 465億6000万 | -12.08% |
| 02/15 | 4,030 | 4,030 | 3,870 | 3,895 | -4.42% | 23,400 | 467億4000万 | -12% |
| 02/14 | 4,140 | 4,140 | 3,995 | 4,075 | -2.28% | 23,400 | 489億 | -8.16% |
| 02/13 | 4,270 | 4,300 | 4,125 | 4,170 | -3.02% | 31,100 | 500億4000万 | -6.08% |
| 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 | 4,355 | 4,430 | 4,265 | 4,300 | -1.83% | 14,300 | 516億 | -3.02% |
| 02/08 | 4,405 | 4,440 | 4,270 | 4,380 | -1.68% | 14,000 | 525億6000万 | -1.06% |
| 02/07 | 4,445 | 4,455 | 4,410 | 4,455 | +0.11% | 6,300 | 534億6000万 | +0.88% |
| 02/06 | 4,470 | 4,495 | 4,410 | 4,450 | -0.67% | 7,000 | 534億 | +1% |
| 02/05 | 4,475 | 4,495 | 4,450 | 4,480 | +0.11% | 6,600 | 537億6000万 | +1.91% |
| 02/02 | 4,490 | 4,520 | 4,425 | 4,475 | +0.45% | 12,300 | 537億 | +2.05% |
| 02/01 | 4,420 | 4,455 | 4,410 | 4,455 | -0.78% | 9,200 | 534億6000万 | +1.71% |
| 01/31 | 4,405 | 4,495 | 4,365 | 4,490 | +1.7% | 16,100 | 538億8000万 | +2.56% |
| 01/30 | 4,560 | 4,560 | 4,415 | 4,415 | -3.6% | 51,200 | 529億8000万 | +1.08% |
| 01/29 | 4,570 | 4,615 | 4,555 | 4,580 | -0.11% | 9,100 | 549億6000万 | +5% |
| 01/26 | 4,645 | 4,695 | 4,580 | 4,585 | -1.5% | 8,100 | 550億2000万 | +5.4% |
| 01/25 | 4,680 | 4,685 | 4,560 | 4,655 | -0.53% | 14,100 | 558億6000万 | +7.38% |
| 01/24 | 4,610 | 4,680 | 4,590 | 4,680 | +1.52% | 14,000 | 561億6000万 | +8.51% |
| 01/23 | 4,670 | 4,690 | 4,565 | 4,610 | -1.71% | 13,600 | 553億2000万 | +7.56% |
| 01/22 | 4,720 | 4,730 | 4,650 | 4,690 | +1.96% | 17,700 | 562億8000万 | +9.94% |
| 01/19 | 4,480 | 4,600 | 4,475 | 4,600 | +3.95% | 20,200 | 552億 | +8.39% |
| 01/18 | 4,370 | 4,475 | 4,370 | 4,425 | +1.26% | 11,900 | 531億 | +4.56% |
| 01/17 | 4,415 | 4,480 | 4,370 | 4,370 | -0.79% | 11,400 | 524億4000万 | +3.36% |
| 01/16 | 4,520 | 4,630 | 4,400 | 4,405 | -1.34% | 28,600 | 528億6000万 | +4.06% |
| 01/15 | 4,340 | 4,465 | 4,340 | 4,465 | +3% | 16,400 | 535億8000万 | +5.33% |
| 01/12 | 4,245 | 4,350 | 4,230 | 4,335 | +2.97% | 25,000 | 520億2000万 | +2.34% |
| 01/11 | 4,180 | 4,240 | 4,175 | 4,210 | +0.84% | 9,900 | 505億2000万 | -0.82% |
| 01/10 | 4,105 | 4,220 | 4,100 | 4,175 | +0.72% | 13,000 | 501億 | -1.88% |
| 01/09 | 4,020 | 4,145 | 4,020 | 4,145 | +3.11% | 20,800 | 497億4000万 | -2.81% |
| 01/05 | 4,080 | 4,095 | 3,975 | 4,020 | -2.43% | 21,700 | 482億4000万 | -5.92% |
| 01/04 | 4,105 | 4,120 | 3,965 | 4,120 | 0% | 15,200 | 494億4000万 | -3.85% |
| 2023 |
| 12/29 | 4,195 | 4,250 | 4,100 | 4,120 | -1.9% | 22,100 | 494億4000万 | -3.85% |
| 12/28 | 4,215 | 4,305 | 4,170 | 4,200 | +0.12% | 12,300 | 504億 | -2.03% |
| 12/27 | 4,205 | 4,265 | 4,160 | 4,195 | -0.36% | 41,300 | 503億4000万 | -2.05% |
| 12/26 | 4,340 | 4,360 | 4,210 | 4,210 | -3.33% | 16,400 | 505億2000万 | -1.68% |
| 12/25 | 4,415 | 4,435 | 4,320 | 4,355 | -1.02% | 26,300 | 522億6000万 | +1.97% |
| 12/22 | 4,270 | 4,410 | 4,270 | 4,400 | +3.65% | 23,100 | 528億 | +3.33% |
| 12/21 | 4,200 | 4,290 | 4,155 | 4,245 | -0.24% | 9,000 | 509億4000万 | +0.26% |
| 12/20 | 4,320 | 4,335 | 4,240 | 4,255 | -0.82% | 14,900 | 510億6000万 | +0.93% |
| 12/19 | 4,215 | 4,305 | 4,215 | 4,290 | +2.26% | 11,200 | 514億8000万 | +2.22% |
| 12/18 | 4,090 | 4,195 | 4,045 | 4,195 | +2.32% | 10,500 | 503億4000万 | +0.45% |
| 12/15 | 4,010 | 4,130 | 4,005 | 4,100 | +2.24% | 24,500 | 492億 | -1.35% |
| 12/14 | 4,055 | 4,125 | 4,000 | 4,010 | -2.31% | 16,600 | 481億2000万 | -2.81% |
| 12/13 | 4,160 | 4,235 | 4,105 | 4,105 | -1.32% | 14,600 | 492億6000万 | +0.17% |
| 12/12 | 4,300 | 4,310 | 4,095 | 4,160 | -3.14% | 39,200 | 499億2000万 | +2.16% |
| 12/11 | 4,365 | 4,365 | 4,205 | 4,295 | -0.69% | 31,700 | 515億4000万 | +6.21% |
| 12/08 | 4,480 | 4,495 | 4,285 | 4,325 | -3.67% | 34,400 | 519億 | +7.86% |
| 12/07 | 4,565 | 4,565 | 4,490 | 4,490 | -1.64% | 16,800 | 538億8000万 | +13.01% |
| 12/06 | 4,390 | 4,570 | 4,385 | 4,565 | +3.99% | 23,300 | 547億8000万 | +16.22% |
| 12/05 | 4,550 | 4,580 | 4,390 | 4,390 | -3.52% | 24,100 | 526億8000万 | +13.17% |
| 12/04 | 4,490 | 4,560 | 4,405 | 4,550 | +2.02% | 28,900 | 546億 | +18.58% |
| 12/01 | 4,435 | 4,470 | 4,380 | 4,460 | +0.9% | 21,000 | 535億2000万 | +17.8% |
| 11/30 | 4,315 | 4,445 | 4,265 | 4,420 | +1.38% | 24,900 | 530億4000万 | +18.12% |
| 11/29 | 4,280 | 4,410 | 4,280 | 4,360 | +1.16% | 22,900 | 523億2000万 | +17.9% |
