| 2023 |
| 05/18 | 1,739 | 1,744 | 1,726 | 1,738 | +0.7% | 1,015,400 | 5419億6053万 | -0.63% |
| 05/17 | 1,724 | 1,727 | 1,712 | 1,726 | -0.17% | 804,400 | 5382億1857万 | -1.26% |
| 05/16 | 1,742 | 1,745 | 1,729 | 1,729 | -0.06% | 973,000 | 5391億5406万 | -1.09% |
| 05/15 | 1,730 | 1,732 | 1,716 | 1,730 | +1.35% | 816,400 | 5394億6589万 | -1.03% |
| 05/12 | 1,711 | 1,718 | 1,703 | 1,707 | -1.39% | 1,702,400 | 5322億9380万 | -2.35% |
| 05/11 | 1,737 | 1,744 | 1,721 | 1,731 | -0.86% | 948,400 | 5397億7772万 | -1.14% |
| 05/10 | 1,755 | 1,759 | 1,742 | 1,746 | -0.51% | 851,100 | 5444億5517万 | -0.34% |
| 05/09 | 1,753 | 1,759 | 1,745 | 1,755 | +0.63% | 936,500 | 5472億6164万 | +0.11% |
| 05/08 | 1,746 | 1,755 | 1,735 | 1,744 | -0.74% | 958,800 | 5438億3151万 | -0.46% |
| 05/02 | 1,749 | 1,766 | 1,744 | 1,757 | +0.29% | 1,264,400 | 5478億8530万 | +0.23% |
| 05/01 | 1,705 | 1,752 | 1,700 | 1,752 | +3.06% | 2,267,200 | 5463億2615万 | 0% |
| 04/28 | 13:40 2023年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 1,800 | 1,830 | 1,681 | 1,700 | -4.55% | 4,126,900 | 5301億1099万 | -2.97% |
| 04/27 | 1,758 | 1,782 | 1,757 | 1,781 | +1.71% | 1,229,100 | 5553億6922万 | +1.66% |
| 04/26 | 1,763 | 1,767 | 1,748 | 1,751 | -1.07% | 1,032,000 | 5460億1432万 | +0.06% |
| 04/25 | 1,778 | 1,783 | 1,770 | 1,770 | +0.11% | 753,600 | 5519億3909万 | +1.14% |
| 04/24 | 1,770 | 1,771 | 1,757 | 1,768 | +0.23% | 565,300 | 5513億1543万 | +1.2% |
| 04/21 | 1,769 | 1,773 | 1,758 | 1,764 | -0.28% | 663,100 | 5500億6811万 | +1.03% |
| 04/20 | 1,750 | 1,769 | 1,749 | 1,769 | +0.51% | 907,700 | 5516億2726万 | +1.38% |
| 04/19 | 1,769 | 1,778 | 1,755 | 1,760 | -0.56% | 841,900 | 5488億2079万 | +0.86% |
| 04/18 | 1,771 | 1,780 | 1,768 | 1,770 | +0.34% | 769,300 | 5519億3909万 | +1.49% |
| 04/17 | 1,763 | 1,767 | 1,755 | 1,764 | +0.57% | 685,900 | 5500億6811万 | +1.09% |
| 04/14 | 1,760 | 1,762 | 1,752 | 1,754 | -0.17% | 1,047,300 | 5469億4981万 | +0.34% |
| 04/13 | 1,751 | 1,757 | 1,742 | 1,757 | +0.23% | 694,700 | 5478億8530万 | +0.23% |
| 04/12 | 1,750 | 1,761 | 1,749 | 1,753 | +0.52% | 688,500 | 5466億3798万 | -0.23% |
| 04/11 | 1,746 | 1,750 | 1,734 | 1,744 | +1.1% | 637,200 | 5438億3151万 | -0.97% |
| 04/10 | 1,741 | 1,741 | 1,721 | 1,725 | 0% | 580,600 | 5379億674万 | -2.27% |
| 04/07 | 1,715 | 1,727 | 1,713 | 1,725 | +0.41% | 520,400 | 5379億674万 | -2.49% |
| 04/06 | 1,717 | 1,729 | 1,709 | 1,718 | -0.81% | 1,107,300 | 5357億2393万 | -3.1% |
| 04/05 | 1,762 | 1,775 | 1,730 | 1,732 | -2.64% | 1,450,300 | 5400億8955万 | -2.53% |
| 04/04 | 1,774 | 1,781 | 1,766 | 1,779 | +0.28% | 846,800 | 5547億4556万 | -0.06% |
| 04/03 | 1,765 | 1,774 | 1,751 | 1,774 | +1.26% | 828,800 | 5531億8641万 | -0.45% |
| 03/31 | 15:40 自己株式の消却完了に関するお知らせ |
| 03/31 | 1,747 | 1,762 | 1,741 | 1,752 | +0.81% | 1,437,100 | 5463億2615万 | -1.74% |
| 03/30 | 1,737 | 1,741 | 1,721 | 1,738 | -1.42% | 740,200 | 5419億6053万 | -2.58% |
| 03/29 | 1,750 | 1,763 | 1,744 | 1,763 | +1.15% | 1,026,800 | 5497億5628万 | -1.34% |
| 03/28 | 1,749 | 1,749 | 1,736 | 1,743 | +0.17% | 645,400 | 5435億1968万 | -2.52% |
| 03/27 | 1,731 | 1,744 | 1,721 | 1,740 | +1.46% | 809,000 | 5425億8419万 | -2.79% |
| 03/24 | 1,712 | 1,720 | 1,701 | 1,715 | -0.12% | 1,045,300 | 5347億8844万 | -4.3% |
| 03/23 | 1,710 | 1,730 | 1,704 | 1,717 | -1.55% | 1,572,600 | 5354億1210万 | -4.35% |
| 03/22 | 16:00 連結業績予想の修正に関するお知らせ |
| 03/22 | 1,750 | 1,753 | 1,735 | 1,744 | +1.57% | 936,400 | 5438億3151万 | -3% |
| 03/20 | 1,706 | 1,735 | 1,703 | 1,717 | -1.27% | 723,500 | 5354億1210万 | -4.56% |
| 03/17 | 1,763 | 1,763 | 1,729 | 1,739 | 0% | 1,188,000 | 5422億7236万 | -3.5% |
| 03/16 | 1,726 | 1,743 | 1,714 | 1,739 | -1.53% | 964,600 | 5422億7236万 | -3.55% |
| 03/15 | 1,763 | 1,775 | 1,754 | 1,766 | +1.55% | 1,068,100 | 5506億9177万 | -2.16% |
| 03/14 | 1,762 | 1,763 | 1,724 | 1,739 | -2.85% | 1,042,400 | 5422億7236万 | -3.66% |
| 03/13 | 1,827 | 1,831 | 1,785 | 1,790 | -2.88% | 902,300 | 5581億7569万 | -0.94% |
| 03/10 | 1,850 | 1,856 | 1,837 | 1,843 | -1.29% | 1,407,100 | 5747億268万 | +1.99% |
| 03/09 | 1,878 | 1,882 | 1,863 | 1,867 | +0.32% | 727,200 | 5821億8660万 | +3.49% |
| 03/08 | 1,844 | 1,863 | 1,844 | 1,861 | +0.81% | 569,500 | 5803億1562万 | +3.39% |
| 03/07 | 1,844 | 1,859 | 1,843 | 1,846 | +0.16% | 718,900 | 5756億3817万 | +2.67% |
| 03/06 | 1,846 | 1,853 | 1,840 | 1,843 | +0.27% | 724,200 | 5747億268万 | +2.67% |
| 03/03 | 1,821 | 1,841 | 1,816 | 1,838 | +1.04% | 971,800 | 5731億4353万 | +2.57% |
| 03/02 | 1,832 | 1,834 | 1,815 | 1,819 | -0.16% | 945,000 | 5672億1876万 | +1.68% |
| 03/01 | 10:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 03/01 | 1,800 | 1,825 | 1,800 | 1,822 | +0.77% | 656,700 | 5681億5425万 | +1.96% |
| 02/28 | 1,829 | 1,831 | 1,803 | 1,808 | -0.66% | 980,800 | 5637億8863万 | +1.35% |
| 02/27 | 1,797 | 1,833 | 1,795 | 1,820 | +1.28% | 807,900 | 5675億3059万 | +2.19% |
| 02/24 | 1,788 | 1,801 | 1,783 | 1,797 | +0.67% | 726,700 | 5603億5850万 | +1.18% |
| 02/22 | 1,809 | 1,812 | 1,782 | 1,785 | -1.71% | 851,300 | 5566億1654万 | +0.73% |
| 02/21 | 1,792 | 1,816 | 1,789 | 1,816 | +1.23% | 688,600 | 5662億8327万 | +2.54% |
| 02/20 | 1,793 | 1,795 | 1,784 | 1,794 | +0.39% | 517,100 | 5594億2301万 | +1.59% |
| 02/17 | 1,781 | 1,789 | 1,776 | 1,787 | +0.28% | 853,000 | 5572億4020万 | +1.42% |
| 02/16 | 1,797 | 1,800 | 1,777 | 1,782 | -0.83% | 1,192,700 | 5556億8105万 | +1.31% |
| 02/15 | 1,797 | 1,799 | 1,788 | 1,797 | +0.79% | 848,900 | 5603億5850万 | +2.33% |
| 02/14 | 1,794 | 1,794 | 1,776 | 1,783 | +0.56% | 624,000 | 5559億9288万 | +1.77% |
| 02/13 | 1,780 | 1,783 | 1,761 | 1,773 | -0.62% | 684,300 | 5528億7458万 | +1.43% |
| 02/10 | 1,796 | 1,796 | 1,776 | 1,784 | +0.22% | 1,139,300 | 5563億471万 | +2.29% |
| 02/09 | 1,768 | 1,782 | 1,766 | 1,780 | +0.23% | 686,500 | 5550億5739万 | +2.3% |
| 02/08 | 1,780 | 1,788 | 1,768 | 1,776 | -0.22% | 746,000 | 5538億1007万 | +2.3% |
| 02/07 | 1,788 | 1,791 | 1,774 | 1,780 | -0.73% | 825,200 | 5648億4739万 | +2.77% |
| 02/06 | 15:40 自己株式の取得状況に関するお知らせ |
| 02/06 | 1,780 | 1,803 | 1,780 | 1,793 | +1.3% | 923,500 | 5689億7268万 | +3.76% |
| 02/03 | 1,765 | 1,776 | 1,761 | 1,770 | +0.17% | 753,700 | 5616億7409万 | +2.67% |
| 02/02 | 1,776 | 1,776 | 1,755 | 1,767 | -1.17% | 923,800 | 5607億2210万 | +2.73% |
| 02/01 | 1,755 | 1,790 | 1,750 | 1,788 | -0.17% | 1,221,900 | 5673億8603万 | +4.14% |
| 01/31 | 15:40 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,780 | 1,794 | 1,775 | 1,791 | +1.07% | 1,413,000 | 5683億3802万 | +4.55% |
| 01/30 | 1,769 | 1,775 | 1,762 | 1,772 | +0.17% | 948,300 | 5623億875万 | +3.63% |
| 01/27 | 1,772 | 1,772 | 1,762 | 1,769 | +0.11% | 618,000 | 5613億5676万 | +3.69% |
| 01/26 | 1,770 | 1,774 | 1,759 | 1,767 | +0.17% | 838,500 | 5607億2210万 | +3.7% |
| 01/25 | 1,744 | 1,768 | 1,744 | 1,764 | +0.57% | 744,700 | 5597億7011万 | +3.52% |
| 01/24 | 1,747 | 1,758 | 1,737 | 1,754 | +1.45% | 805,500 | 5565億9681万 | +2.99% |
| 01/23 | 1,720 | 1,733 | 1,712 | 1,729 | +1.65% | 759,600 | 5486億6356万 | +1.41% |
| 01/20 | 1,690 | 1,701 | 1,683 | 1,701 | -0.29% | 1,213,900 | 5397億7832万 | -0.41% |
| 01/19 | 1,723 | 1,724 | 1,705 | 1,706 | -2.07% | 1,080,200 | 5413億6497万 | -0.29% |
| 01/18 | 1,721 | 1,759 | 1,710 | 1,742 | +1.69% | 1,618,000 | 5527億8885万 | +1.57% |
| 01/17 | 1,680 | 1,714 | 1,680 | 1,713 | +1.96% | 870,300 | 5435億8628万 | -0.23% |
| 01/16 | 1,691 | 1,698 | 1,674 | 1,680 | -1.75% | 1,274,600 | 5331億1439万 | -2.33% |
| 01/13 | 1,716 | 1,719 | 1,704 | 1,710 | -0.35% | 1,168,600 | 5426億3429万 | -0.81% |
| 01/12 | 1,708 | 1,721 | 1,706 | 1,716 | +0.88% | 878,800 | 5445億3827万 | -0.69% |
| 01/11 | 15:40 自己株式の取得状況に関するお知らせ |
| 01/11 | 1,688 | 1,703 | 1,686 | 1,701 | +1.49% | 1,195,700 | 5397億7832万 | -1.73% |
| 01/10 | 1,677 | 1,688 | 1,668 | 1,676 | -0.36% | 1,338,500 | 5318億4507万 | -3.4% |
| 01/06 | 1,670 | 1,688 | 1,669 | 1,682 | +0.42% | 1,035,700 | 5337億4905万 | -3.33% |
| 01/05 | 1,665 | 1,678 | 1,661 | 1,675 | +0.36% | 913,900 | 5315億2774万 | -4.07% |
| 01/04 | 1,665 | 1,674 | 1,655 | 1,669 | -0.54% | 845,400 | 5296億2376万 | -4.63% |
| 2022 |
| 12/30 | 1,685 | 1,691 | 1,678 | 1,678 | -0.24% | 668,900 | 5324億7973万 | -4.39% |
| 12/29 | 1,673 | 1,682 | 1,665 | 1,682 | -0.24% | 639,700 | 5337億4905万 | -4.38% |
| 12/28 | 1,683 | 1,688 | 1,679 | 1,686 | +0.18% | 703,300 | 5350億1837万 | -4.42% |
| 12/27 | 1,707 | 1,707 | 1,682 | 1,683 | -0.82% | 522,700 | 5340億6638万 | -4.75% |
| 12/26 | 1,705 | 1,712 | 1,690 | 1,697 | +0.24% | 625,400 | 5385億900万 | -4.12% |
| 12/23 | 1,681 | 1,693 | 1,673 | 1,693 | -0.12% | 906,300 | 5372億3968万 | -4.46% |
| 12/22 | 1,704 | 1,710 | 1,687 | 1,695 | +0.3% | 848,700 | 5378億7434万 | -4.45% |
| 12/21 | 1,712 | 1,717 | 1,687 | 1,690 | -1.17% | 1,154,500 | 5362億8769万 | -4.79% |
| 12/20 | 1,755 | 1,761 | 1,698 | 1,710 | -2.73% | 1,664,500 | 5426億3429万 | -3.77% |
