| 2024 |
| 02/06 | 4,645 | 4,650 | 4,605 | 4,635 | -0.22% | 72,500 | 1026億2399万 | +2.03% |
| 02/05 | 4,605 | 4,660 | 4,590 | 4,645 | +0.87% | 103,000 | 1028億4540万 | +2.27% |
| 02/02 | 4,615 | 4,620 | 4,595 | 4,605 | 0% | 81,600 | 1019億5976万 | +1.45% |
| 02/01 | 4,525 | 4,625 | 4,510 | 4,605 | +1.77% | 135,000 | 1019億5976万 | +1.45% |
| 01/31 | 4,485 | 4,535 | 4,475 | 4,525 | +0.89% | 141,000 | 1001億8847万 | -0.31% |
| 01/30 | 4,495 | 4,505 | 4,445 | 4,485 | +0.79% | 171,100 | 993億283万 | -1.28% |
| 01/29 | 15:00 2023年12月期通期業績予想の修正及び特別損失の計上に関するお知らせ |
| 01/29 | 4,450 | 4,460 | 4,425 | 4,450 | +0.23% | 86,700 | 985億2789万 | -2.2% |
| 01/26 | 4,460 | 4,465 | 4,420 | 4,440 | -0.56% | 99,800 | 983億648万 | -2.59% |
| 01/25 | 4,430 | 4,465 | 4,410 | 4,465 | +0.22% | 152,200 | 988億6001万 | -2.23% |
| 01/24 | 4,460 | 4,475 | 4,430 | 4,455 | +0.34% | 145,400 | 986億3860万 | -2.6% |
| 01/23 | 4,465 | 4,485 | 4,440 | 4,440 | -0.67% | 113,900 | 983億648万 | -3.1% |
| 01/22 | 4,480 | 4,490 | 4,465 | 4,470 | -0.22% | 62,300 | 989億7071万 | -2.66% |
| 01/19 | 4,490 | 4,495 | 4,460 | 4,480 | -0.22% | 82,800 | 991億9212万 | -2.65% |
| 01/18 | 4,505 | 4,525 | 4,490 | 4,490 | -0.44% | 72,200 | 994億1353万 | -2.69% |
| 01/17 | 4,580 | 4,590 | 4,510 | 4,510 | -1.53% | 104,400 | 998億5636万 | -2.47% |
| 01/16 | 4,610 | 4,630 | 4,580 | 4,580 | -0.76% | 60,900 | 1014億623万 | -1.19% |
| 01/15 | 4,615 | 4,630 | 4,585 | 4,615 | 0% | 64,900 | 1021億8117万 | -0.62% |
| 01/12 | 4,640 | 4,640 | 4,585 | 4,615 | -0.22% | 92,700 | 1021億8117万 | -0.8% |
| 01/11 | 4,650 | 4,650 | 4,610 | 4,625 | 0% | 84,400 | 1024億258万 | -0.75% |
| 01/10 | 4,610 | 4,650 | 4,600 | 4,625 | +0.76% | 82,500 | 1024億258万 | -0.94% |
| 01/09 | 4,550 | 4,590 | 4,540 | 4,590 | +1.32% | 63,600 | 1016億2764万 | -1.84% |
| 01/05 | 4,580 | 4,580 | 4,520 | 4,530 | -0.77% | 79,100 | 1002億9918万 | -3.31% |
| 01/04 | 4,520 | 4,570 | 4,490 | 4,565 | -0.11% | 85,500 | 1010億7412万 | -2.81% |
| 2023 |
| 12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +0.44% | 82,500 | 1011億8482万 | -2.89% |
| 12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -1.3% | 148,400 | 1007億4200万 | -3.48% |
| 12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +0.88% | 377,500 | 1020億7047万 | -2.37% |
| 12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -0.87% | 293,500 | 1011億8482万 | -3.38% |
| 12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -0.22% | 223,000 | 1020億7047万 | -2.72% |
| 12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -0.11% | 153,800 | 1022億9188万 | -2.7% |
| 12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -0.75% | 128,300 | 1024億258万 | -2.75% |
| 12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +0.22% | 77,600 | 1031億7752万 | -2.22% |
| 12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -0.32% | 87,700 | 1029億5611万 | -2.58% |
| 12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +0.86% | 88,800 | 1032億8823万 | -2.37% |
| 12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -0.86% | 199,400 | 1024億258万 | -3.3% |
| 12/14 | 4,705 | 4,705 | 4,655 | 4,665 | -0.43% | 103,500 | 1032億8823万 | -2.77% |
| 12/13 | 4,730 | 4,735 | 4,675 | 4,685 | -0.95% | 122,500 | 1037億3105万 | -2.58% |
| 12/12 | 4,765 | 4,765 | 4,715 | 4,730 | -0.73% | 101,100 | 1047億2740万 | -1.83% |
| 12/11 | 4,785 | 4,785 | 4,740 | 4,765 | +0.63% | 84,900 | 1055億234万 | -1.28% |
| 12/08 | 16:00 機構の変更及び執行役員の異動に関するお知らせ |
| 12/08 | 4,800 | 4,810 | 4,725 | 4,735 | -1.04% | 182,000 | 1048億3810万 | -2.05% |
| 12/07 | 4,815 | 4,820 | 4,780 | 4,785 | -0.83% | 116,700 | 1059億4516万 | -1.2% |
| 12/06 | 4,820 | 4,855 | 4,820 | 4,825 | +0.31% | 116,000 | 1068億3080万 | -0.52% |
| 12/05 | 4,800 | 4,845 | 4,790 | 4,810 | +0.1% | 115,200 | 1064億9869万 | -0.89% |
| 12/04 | 4,850 | 4,870 | 4,770 | 4,805 | -1.23% | 199,500 | 1063億8798万 | -1.11% |
| 12/01 | 4,835 | 4,890 | 4,835 | 4,865 | +1.78% | 149,800 | 1077億1645万 | 0% |
| 11/30 | 4,815 | 4,820 | 4,755 | 4,780 | -0.73% | 121,000 | 1058億3445万 | -1.91% |
| 11/29 | 4,825 | 4,835 | 4,805 | 4,815 | -0.31% | 83,400 | 1066億939万 | -1.49% |
| 11/28 | 4,810 | 4,830 | 4,795 | 4,830 | +0.63% | 78,000 | 1069億4151万 | -1.37% |
| 11/27 | 4,785 | 4,805 | 4,770 | 4,800 | +0.73% | 82,000 | 1062億7728万 | -2.1% |
| 11/24 | 4,790 | 4,790 | 4,755 | 4,765 | 0% | 89,500 | 1055億234万 | -2.99% |
| 11/22 | 4,815 | 4,820 | 4,765 | 4,765 | -0.94% | 65,300 | 1055億234万 | -3.15% |
| 11/21 | 4,790 | 4,815 | 4,760 | 4,810 | +0.52% | 96,100 | 1064億9869万 | -2.41% |
| 11/20 | 4,830 | 4,830 | 4,785 | 4,785 | -0.93% | 109,400 | 1059億4516万 | -3.04% |
| 11/17 | 4,820 | 4,835 | 4,810 | 4,830 | +0.21% | 69,000 | 1069億4151万 | -2.29% |
| 11/16 | 4,895 | 4,895 | 4,810 | 4,820 | -1.43% | 99,200 | 1067億2010万 | -2.67% |
| 11/15 | 4,860 | 4,910 | 4,845 | 4,890 | +1.35% | 76,200 | 1082億6997万 | -1.41% |
| 11/14 | 4,815 | 4,845 | 4,800 | 4,825 | +0.84% | 51,400 | 1068億3080万 | -2.82% |
| 11/13 | 4,820 | 4,855 | 4,765 | 4,785 | -0.1% | 83,500 | 1059億4516万 | -3.7% |
| 11/10 | 4,800 | 4,815 | 4,680 | 4,790 | -3.91% | 254,500 | 1060億5586万 | -3.7% |
| 11/09 | 15:00 2023年12月期第3四半期業績説明資料 |
| 11/09 | 15:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/09 | 15:00 2023年12月期通期業績予想の修正に関するお知らせ |
| 11/09 | 4,965 | 4,995 | 4,930 | 4,985 | +0.81% | 70,200 | 1103億7338万 | +0.18% |
| 11/08 | 4,920 | 4,945 | 4,885 | 4,945 | +0.82% | 75,800 | 1094億8773万 | -0.52% |
| 11/07 | 4,960 | 4,990 | 4,895 | 4,905 | -0.91% | 72,900 | 1086億209万 | -1.29% |
| 11/06 | 4,990 | 4,990 | 4,950 | 4,950 | -0.1% | 53,500 | 1095億9844万 | -0.4% |
| 11/02 | 4,990 | 4,990 | 4,925 | 4,955 | -0.2% | 43,800 | 1097億915万 | -0.34% |
| 11/01 | 5,000 | 5,020 | 4,945 | 4,965 | +0.1% | 54,300 | 1099億3056万 | -0.16% |
| 10/31 | 4,895 | 4,960 | 4,885 | 4,960 | +1.64% | 54,500 | 1098億1985万 | -0.26% |
| 10/30 | 4,960 | 4,960 | 4,865 | 4,880 | -1.81% | 72,800 | 1080億4856万 | -1.87% |
| 10/27 | 4,960 | 4,970 | 4,925 | 4,970 | +0.51% | 44,100 | 1100億4126万 | -0.08% |
| 10/26 | 5,050 | 5,110 | 4,940 | 4,945 | -2.47% | 76,600 | 1094億8773万 | -0.52% |
| 10/25 | 5,150 | 5,150 | 5,060 | 5,070 | -1.55% | 70,200 | 1122億5537万 | +1.99% |
| 10/24 | 5,050 | 5,150 | 5,030 | 5,150 | +1.98% | 85,100 | 1140億2666万 | +3.73% |
| 10/23 | 5,000 | 5,090 | 4,985 | 5,050 | +1.3% | 85,000 | 1118億1255万 | +1.88% |
| 10/20 | 15:00 執行役員の異動に関するお知らせ |
| 10/20 | 5,020 | 5,020 | 4,985 | 4,985 | -0.5% | 33,200 | 1103億7338万 | +0.65% |
| 10/19 | 4,945 | 5,020 | 4,940 | 5,010 | +0.8% | 36,700 | 1109億2691万 | +1.17% |
| 10/18 | 5,000 | 5,000 | 4,935 | 4,970 | -0.4% | 35,900 | 1100億4126万 | +0.4% |
| 10/17 | 4,970 | 5,010 | 4,960 | 4,990 | +0.6% | 30,100 | 1104億8408万 | +0.85% |
| 10/16 | 4,990 | 5,010 | 4,945 | 4,960 | -0.6% | 33,500 | 1098億1985万 | +0.32% |
| 10/13 | 5,020 | 5,030 | 4,975 | 4,990 | -1.19% | 29,500 | 1104億8408万 | +0.93% |
| 10/12 | 5,040 | 5,090 | 5,010 | 5,050 | +0.4% | 60,800 | 1118億1255万 | +2.14% |
| 10/11 | 5,020 | 5,040 | 5,010 | 5,030 | +0.2% | 44,600 | 1113億6973万 | +1.8% |
| 10/10 | 4,965 | 5,030 | 4,950 | 5,020 | +2.03% | 65,300 | 1111億4832万 | +1.64% |
| 10/06 | 4,895 | 4,935 | 4,885 | 4,920 | +0.51% | 47,300 | 1089億3421万 | -0.34% |
| 10/05 | 4,840 | 4,910 | 4,840 | 4,895 | +1.14% | 36,500 | 1083億8068万 | -0.87% |
| 10/04 | 4,845 | 4,880 | 4,825 | 4,840 | -0.41% | 65,800 | 1071億6292万 | -2.04% |
| 10/03 | 4,910 | 4,925 | 4,860 | 4,860 | -1.02% | 64,100 | 1076億574万 | -1.72% |
| 10/02 | 4,945 | 5,020 | 4,910 | 4,910 | -0.2% | 95,700 | 1087億1280万 | -0.77% |
| 09/29 | 4,990 | 4,990 | 4,900 | 4,920 | -1.5% | 52,300 | 1089億3421万 | -0.57% |
| 09/28 | 4,985 | 5,020 | 4,950 | 4,995 | +0.1% | 60,400 | 1105億9479万 | +0.95% |
| 09/27 | 4,955 | 4,990 | 4,920 | 4,990 | +0.71% | 60,800 | 1104億8408万 | +0.95% |
| 09/26 | 4,980 | 5,010 | 4,945 | 4,955 | -0.4% | 63,200 | 1097億915万 | +0.32% |
| 09/25 | 4,885 | 4,975 | 4,875 | 4,975 | +1.74% | 59,400 | 1101億5197万 | +0.83% |
| 09/22 | 4,900 | 4,915 | 4,860 | 4,890 | -0.51% | 82,400 | 1082億6997万 | -0.77% |
| 09/21 | 4,930 | 4,965 | 4,900 | 4,915 | -0.3% | 34,700 | 1088億2350万 | -0.22% |
| 09/20 | 4,935 | 4,965 | 4,925 | 4,930 | -0.1% | 49,700 | 1091億5562万 | +0.1% |
| 09/19 | 4,950 | 4,950 | 4,910 | 4,935 | -0.3% | 39,400 | 1092億6632万 | +0.2% |
| 09/15 | 4,955 | 4,970 | 4,935 | 4,950 | +0.1% | 63,800 | 1095億9844万 | +0.47% |
| 09/14 | 4,955 | 4,965 | 4,935 | 4,945 | -0.2% | 34,100 | 1094億8773万 | +0.39% |
| 09/13 | 4,955 | 4,960 | 4,935 | 4,955 | -0.2% | 24,700 | 1097億915万 | +0.61% |
| 09/12 | 4,920 | 4,970 | 4,920 | 4,965 | +1.12% | 28,200 | 1099億3056万 | +0.69% |
| 09/11 | 4,915 | 4,935 | 4,885 | 4,910 | +0.2% | 37,000 | 1087億1280万 | -0.51% |
| 09/08 | 15:00 執行役員の異動に関するお知らせ |
| 09/08 | 4,930 | 4,965 | 4,890 | 4,900 | -1.11% | 62,600 | 1084億9139万 | -0.75% |
