| 2024 |
| 04/23 | 1,780 | 1,804 | 1,779 | 1,800 | +1.01% | 15,300 | 157億3903万 | -3.69% |
| 04/22 | 1,778 | 1,804 | 1,778 | 1,782 | 0% | 25,200 | 155億8164万 | -5.06% |
| 04/19 | 1,802 | 1,805 | 1,765 | 1,782 | -1% | 37,600 | 155億8164万 | -5.51% |
| 04/19 | （空売り報告）Nomura International plc 45,600株（0.52%）再IN |
| 04/18 | 1,777 | 1,819 | 1,775 | 1,800 | +0.73% | 24,400 | 157億3903万 | -5.01% |
| 04/17 | 1,809 | 1,825 | 1,780 | 1,787 | -1.38% | 36,200 | 156億2536万 | -6.05% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,972株（0.8%）+0.1% |
| 04/16 | 1,810 | 1,831 | 1,800 | 1,812 | -0.66% | 39,500 | 158億4395万 | -5.13% |
| 04/15 | 1,815 | 1,826 | 1,799 | 1,824 | -0.11% | 48,000 | 159億4888万 | -4.9% |
| 04/12 | 1,823 | 1,834 | 1,813 | 1,826 | 0% | 40,700 | 159億6637万 | -5.19% |
| 04/11 | 1,827 | 1,838 | 1,818 | 1,826 | -1.46% | 55,300 | 159億6637万 | -5.63% |
| 04/10 | 1,850 | 1,865 | 1,845 | 1,853 | -0.05% | 17,200 | 162億245万 | -4.68% |
| 04/09 | 1,841 | 1,858 | 1,840 | 1,854 | +0.71% | 29,200 | 162億1120万 | -5.07% |
| 04/08 | 1,834 | 1,843 | 1,818 | 1,841 | +0.38% | 36,400 | 160億9753万 | -6.07% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,572株（0.7%）+0.1% |
| 04/05 | 1,839 | 1,844 | 1,817 | 1,834 | -0.92% | 27,700 | 160億3632万 | -6.95% |
| 04/04 | 1,840 | 1,854 | 1,827 | 1,851 | +0.6% | 30,600 | 161億8497万 | -6.66% |
| 04/03 | 1,819 | 1,850 | 1,810 | 1,840 | +1.1% | 29,300 | 160億8878万 | -7.68% |
| 04/02 | 1,840 | 1,856 | 1,820 | 1,820 | -1.09% | 50,100 | 159億1391万 | -9.09% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,472株（0.6%）+0.1% |
| 04/01 | 1,908 | 1,909 | 1,840 | 1,840 | -3.51% | 66,700 | 160億8878万 | -8.55% |
| 03/29 | 1,872 | 1,913 | 1,867 | 1,907 | +2.69% | 54,100 | 166億7463万 | -5.69% |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,172株（0.5%）再IN |
| 03/28 | 1,900 | 1,900 | 1,852 | 1,857 | -6.92% | 123,200 | 162億3743万 | -8.48% |
| 03/27 | 2,003 | 2,004 | 1,985 | 1,995 | +0.05% | 103,600 | 174億4409万 | -2.16% |
| 03/26 | 1,995 | 2,005 | 1,992 | 1,994 | +0.2% | 23,300 | 174億3535万 | -2.4% |
| 03/25 | 1,992 | 2,001 | 1,981 | 1,990 | -0.1% | 48,300 | 174億37万 | -2.74% |
| 03/22 | 2,009 | 2,010 | 1,985 | 1,992 | -0.65% | 59,000 | 174億1786万 | -2.73% |
| 03/21 | 2,002 | 2,010 | 1,990 | 2,005 | -0.15% | 45,800 | 175億3153万 | -2.2% |
| 03/19 | 1,990 | 2,008 | 1,978 | 2,008 | +0.2% | 33,000 | 175億5776万 | -2.24% |
| 03/18 | 2,002 | 2,010 | 1,988 | 2,004 | +0.1% | 41,500 | 175億2278万 | -2.58% |
| 03/15 | 2,015 | 2,031 | 1,998 | 2,002 | -0.65% | 23,800 | 175億530万 | -2.82% |
| 03/14 | 1,992 | 2,031 | 1,980 | 2,015 | +1.61% | 28,700 | 176億1897万 | -2.56% |
| 03/13 | 1,990 | 2,001 | 1,957 | 1,983 | 0% | 37,800 | 173億3916万 | -4.25% |
| 03/12 | 1,975 | 1,985 | 1,940 | 1,983 | -0.75% | 57,400 | 173億3916万 | -4.3% |
| 03/11 | 2,028 | 2,040 | 1,991 | 1,998 | -2.11% | 41,700 | 174億7032万 | -3.62% |
| 03/08 | 2,029 | 2,061 | 2,018 | 2,041 | -0.15% | 28,800 | 178億4631万 | -1.54% |
| 03/07 | 2,070 | 2,071 | 2,040 | 2,044 | -0.78% | 20,800 | 178億7254万 | -1.35% |
| 03/06 | 2,051 | 2,072 | 2,050 | 2,060 | -0.29% | 21,900 | 180億1244万 | -0.53% |
| 03/05 | 2,047 | 2,067 | 2,035 | 2,066 | +1.18% | 18,900 | 180億6491万 | -0.14% |
| 03/04 | 2,106 | 2,106 | 2,039 | 2,042 | -3.31% | 75,200 | 178億5505万 | -1.16% |
| 03/01 | 2,121 | 2,121 | 2,097 | 2,112 | -0.85% | 19,500 | 184億6713万 | +2.28% |
| 02/29 | 2,094 | 2,134 | 2,090 | 2,130 | +1.72% | 23,200 | 186億2452万 | +3.45% |
| 02/28 | 2,080 | 2,108 | 2,079 | 2,094 | +1.11% | 24,500 | 183億974万 | +1.95% |
| 02/27 | 2,075 | 2,103 | 2,069 | 2,071 | -0.05% | 32,300 | 181億863万 | +1.02% |
| 02/26 | 2,087 | 2,087 | 2,059 | 2,072 | -1% | 27,300 | 181億1737万 | +1.27% |
| 02/22 | 2,085 | 2,101 | 2,076 | 2,093 | +0.96% | 15,600 | 183億99万 | +2.5% |
| 02/21 | 2,097 | 2,109 | 2,068 | 2,073 | -1.19% | 17,700 | 181億2611万 | +1.82% |
| 02/20 | 2,109 | 2,125 | 2,098 | 2,098 | -0.47% | 18,900 | 183億4471万 | +3.3% |
| 02/19 | 2,063 | 2,108 | 2,063 | 2,108 | +1.93% | 27,900 | 184億3215万 | +4.15% |
| 02/16 | 2,058 | 2,085 | 2,053 | 2,068 | +1.08% | 19,700 | 180億8239万 | +2.53% |
| 02/15 | 2,050 | 2,086 | 2,043 | 2,046 | 0% | 25,100 | 178億9003万 | +1.69% |
| 02/14 | 2,080 | 2,108 | 2,037 | 2,046 | -2.34% | 77,000 | 178億9003万 | +1.89% |
| 02/13 | 2,082 | 2,109 | 2,058 | 2,095 | +0.19% | 31,800 | 183億1848万 | +4.54% |
| 02/09 | 2,090 | 2,117 | 2,082 | 2,091 | +0.48% | 33,700 | 182億8350万 | +4.65% |
| 02/08 | 2,167 | 2,167 | 2,071 | 2,081 | -4.63% | 81,500 | 181億9607万 | +4.52% |
| 02/07 | 2,070 | 2,183 | 2,070 | 2,182 | +4.35% | 99,400 | 190億7920万 | +10.09% |
| 02/06 | 2,066 | 2,175 | 2,034 | 2,091 | +3.72% | 186,600 | 182億8350万 | +6.2% |
| 02/05 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,020 | 2,025 | 1,997 | 2,016 | +0.8% | 70,400 | 176億2771万 | +2.96% |
| 02/02 | 2,018 | 2,018 | 1,965 | 2,000 | -0.6% | 51,600 | 174億8781万 | +2.51% |
| 02/01 | 2,016 | 2,022 | 1,997 | 2,012 | -0.2% | 29,700 | 175億9274万 | +3.55% |
| 01/31 | 2,011 | 2,032 | 2,011 | 2,016 | +0.3% | 29,300 | 176億2771万 | +4.19% |
| 01/30 | 2,022 | 2,022 | 2,001 | 2,010 | -0.59% | 52,900 | 175億7525万 | +4.31% |
| 01/29 | 1,993 | 2,023 | 1,993 | 2,022 | +1.71% | 22,700 | 176億8017万 | +5.42% |
| 01/26 | 1,998 | 2,015 | 1,987 | 1,988 | -0.5% | 23,300 | 173億8288万 | +4.08% |
| 01/25 | 1,982 | 2,030 | 1,978 | 1,998 | +1.01% | 40,300 | 174億7032万 | +5.05% |
| 01/24 | 1,980 | 1,989 | 1,958 | 1,978 | -0.55% | 26,400 | 172億9544万 | +4.44% |
| 01/23 | 2,004 | 2,004 | 1,978 | 1,989 | -0.45% | 36,300 | 173億9163万 | +5.41% |
| 01/22 | 1,980 | 2,015 | 1,980 | 1,998 | +1.16% | 33,700 | 174億7032万 | +6.22% |
| 01/19 | 1,979 | 2,009 | 1,967 | 1,975 | -0.2% | 44,600 | 172億6921万 | +5.33% |
| 01/18 | 1,945 | 1,995 | 1,945 | 1,979 | +1.64% | 32,300 | 173億419万 | +5.83% |
| 01/17 | 1,941 | 1,999 | 1,934 | 1,947 | +0.62% | 54,600 | 170億2438万 | +4.56% |
| 01/16 | 1,953 | 1,953 | 1,925 | 1,935 | -0.26% | 31,100 | 169億1946万 | +4.14% |
| 01/15 | 1,932 | 1,947 | 1,915 | 1,940 | +1.41% | 27,000 | 169億6317万 | +4.58% |
| 01/12 | 1,938 | 1,946 | 1,905 | 1,913 | -1.39% | 40,100 | 167億2709万 | +3.46% |
| 01/11 | 1,958 | 1,971 | 1,940 | 1,940 | -0.51% | 33,500 | 169億6317万 | +5.09% |
| 01/10 | 1,950 | 1,957 | 1,934 | 1,950 | +0.26% | 24,400 | 170億5061万 | +5.81% |
| 01/09 | 1,948 | 1,956 | 1,912 | 1,945 | +0.05% | 37,400 | 170億689万 | +5.82% |
| 01/05 | 1,916 | 1,944 | 1,916 | 1,944 | +1.51% | 29,000 | 169億9815万 | +6.11% |
| 01/04 | 1,866 | 1,915 | 1,865 | 1,915 | +2.74% | 41,600 | 167億4458万 | +4.82% |
| 2023 |
| 12/29 | 1,862 | 1,868 | 1,836 | 1,864 | +0.87% | 26,700 | 162億9864万 | +2.25% |
| 12/28 | 1,830 | 1,863 | 1,830 | 1,848 | +0.65% | 28,200 | 161億5874万 | +1.48% |
| 12/27 | 1,839 | 1,839 | 1,811 | 1,836 | +0.05% | 25,400 | 160億5381万 | +0.88% |
| 12/26 | 1,821 | 1,835 | 1,811 | 1,835 | +1.72% | 29,600 | 160億4506万 | +0.94% |
| 12/25 | 1,812 | 1,824 | 1,796 | 1,804 | -0.39% | 11,600 | 157億7400万 | -0.72% |
| 12/22 | 1,800 | 1,816 | 1,800 | 1,811 | +0.61% | 7,600 | 158億3521万 | -0.39% |
| 12/21 | 1,798 | 1,804 | 1,786 | 1,800 | -0.17% | 13,500 | 157億3903万 | -1.04% |
| 12/20 | 1,810 | 1,824 | 1,803 | 1,803 | -0.39% | 15,700 | 157億6526万 | -0.93% |
| 12/19 | 1,798 | 1,816 | 1,787 | 1,810 | +1.23% | 14,800 | 158億2647万 | -0.66% |
| 12/18 | 1,789 | 1,792 | 1,761 | 1,788 | -0.67% | 36,100 | 156億3410万 | -1.97% |
| 12/15 | 1,800 | 1,815 | 1,789 | 1,800 | -0.22% | 30,600 | 157億3903万 | -1.37% |
| 12/14 | 1,843 | 1,843 | 1,801 | 1,804 | -1.64% | 25,600 | 157億7400万 | -1.2% |
| 12/13 | 1,839 | 1,844 | 1,814 | 1,834 | -0.86% | 19,500 | 160億3632万 | +0.49% |
| 12/12 | 1,849 | 1,858 | 1,837 | 1,850 | 0% | 14,300 | 161億7622万 | +1.37% |
| 12/11 | 1,816 | 1,850 | 1,814 | 1,850 | +3.18% | 19,300 | 161億7622万 | +1.26% |
| 12/08 | 1,829 | 1,829 | 1,786 | 1,793 | -2.4% | 40,700 | 156億7782万 | -1.97% |
| 12/07 | 1,849 | 1,855 | 1,834 | 1,837 | -0.65% | 16,000 | 160億6255万 | +0.11% |
| 12/06 | 1,808 | 1,849 | 1,808 | 1,849 | +2.44% | 23,000 | 161億6748万 | +0.98% |
| 12/05 | 1,837 | 1,837 | 1,805 | 1,805 | -2.17% | 27,200 | 157億8275万 | -1.2% |
| 12/04 | 1,840 | 1,849 | 1,829 | 1,845 | +0.11% | 10,100 | 161億3250万 | +1.1% |
| 12/01 | 1,829 | 1,865 | 1,829 | 1,843 | +0.27% | 17,300 | 161億1502万 | +1.38% |
| 11/30 | 1,797 | 1,850 | 1,796 | 1,838 | +2.28% | 34,900 | 160億7130万 | +1.38% |
| 11/29 | 1,818 | 1,829 | 1,796 | 1,797 | -1.32% | 23,900 | 157億1280万 | -0.55% |
| 11/28 | 1,821 | 1,841 | 1,817 | 1,821 | 0% | 14,200 | 159億2265万 | +1% |
| 11/27 | 1,809 | 1,830 | 1,806 | 1,821 | +0.83% | 17,100 | 159億2265万 | +1.17% |
