| 2024 |
| 04/23 | 471 | 472 | 467 | 467 | -0.64% | 32,300 | 212億3775万 | -1.89% |
| 04/22 | 466 | 472 | 466 | 470 | +0.64% | 32,800 | 213億7419万 | -1.47% |
| 04/19 | 474 | 474 | 458 | 467 | -2.1% | 76,800 | 212億3775万 | -2.3% |
| 04/18 | 470 | 477 | 470 | 477 | +1.06% | 30,300 | 216億9252万 | -0.21% |
| 04/17 | 479 | 479 | 469 | 472 | -1.46% | 63,900 | 214億6514万 | -1.26% |
| 04/16 | 485 | 486 | 474 | 479 | -1.24% | 74,300 | 217億8348万 | +0.21% |
| 04/15 | 478 | 489 | 474 | 485 | +0.21% | 54,200 | 220億5634万 | +1.46% |
| 04/12 | 493 | 493 | 483 | 484 | -0.82% | 79,600 | 220億1086万 | +1.26% |
| 04/11 | 469 | 491 | 468 | 488 | +4.95% | 156,400 | 221億9277万 | +2.09% |
| 04/10 | 470 | 470 | 465 | 465 | 0% | 24,000 | 211億4680万 | -2.52% |
| 04/09 | 463 | 469 | 459 | 465 | +0.43% | 46,100 | 211億4680万 | -2.72% |
| 04/08 | 468 | 470 | 461 | 463 | -1.49% | 78,200 | 210億5585万 | -3.14% |
| 04/05 | 465 | 470 | 463 | 470 | 0% | 33,600 | 213億7419万 | -1.67% |
| 04/04 | 470 | 473 | 468 | 470 | -0.63% | 26,900 | 213億7419万 | -1.67% |
| 04/03 | 462 | 475 | 462 | 473 | +1.72% | 33,400 | 215億1062万 | -1.05% |
| 04/02 | 467 | 467 | 460 | 465 | +0.43% | 51,400 | 211億4680万 | -2.52% |
| 04/01 | 475 | 475 | 462 | 463 | -2.32% | 95,700 | 210億5585万 | -2.94% |
| 03/29 | 477 | 479 | 471 | 474 | -0.63% | 44,700 | 215億5609万 | -0.84% |
| 03/28 | 475 | 482 | 471 | 477 | -2.25% | 104,400 | 216億9252万 | 0% |
| 03/27 | 490 | 492 | 488 | 488 | -0.81% | 111,100 | 221億9277万 | +2.31% |
| 03/26 | 489 | 492 | 488 | 492 | +0.2% | 37,400 | 223億7468万 | +3.14% |
| 03/25 | 492 | 496 | 489 | 491 | 0% | 58,500 | 223億2920万 | +3.37% |
| 03/22 | 495 | 495 | 486 | 491 | 0% | 72,600 | 223億2920万 | +3.37% |
| 03/21 | 489 | 497 | 489 | 491 | +1.24% | 67,900 | 223億2920万 | +3.37% |
| 03/19 | 484 | 486 | 479 | 485 | +0.21% | 27,800 | 220億5634万 | +2.11% |
| 03/18 | 483 | 487 | 481 | 484 | +0.41% | 63,800 | 220億1086万 | +1.89% |
| 03/15 | 479 | 485 | 479 | 482 | +0.42% | 32,700 | 219億1991万 | +1.26% |
| 03/14 | 472 | 480 | 472 | 480 | +1.27% | 28,700 | 218億2896万 | +0.63% |
| 03/13 | 480 | 482 | 474 | 474 | -0.84% | 49,900 | 215億5609万 | -0.84% |
| 03/12 | 467 | 480 | 463 | 478 | +1.49% | 50,300 | 217億3800万 | -0.42% |
| 03/11 | 479 | 479 | 466 | 471 | -2.89% | 109,900 | 214億1966万 | -2.08% |
| 03/08 | 471 | 485 | 471 | 485 | +1.89% | 70,700 | 220億5634万 | +0.62% |
| 03/07 | 481 | 482 | 473 | 476 | -1.04% | 59,600 | 216億4705万 | -1.45% |
| 03/06 | 470 | 482 | 466 | 481 | +2.34% | 61,100 | 218億7443万 | -0.41% |
| 03/05 | 467 | 474 | 464 | 470 | +1.08% | 26,000 | 213億7419万 | -2.69% |
| 03/04 | 468 | 468 | 461 | 465 | -0.21% | 61,400 | 211億4680万 | -3.73% |
| 03/01 | 471 | 474 | 463 | 466 | -1.06% | 73,900 | 211億9228万 | -3.72% |
| 02/29 | 470 | 476 | 468 | 471 | +0.64% | 52,400 | 214億1966万 | -2.69% |
| 02/28 | 470 | 475 | 468 | 468 | 0% | 53,800 | 212億8323万 | -3.31% |
| 02/27 | 467 | 470 | 466 | 468 | +0.43% | 30,800 | 212億8323万 | -3.51% |
| 02/26 | 472 | 472 | 466 | 466 | -0.64% | 47,000 | 211億9228万 | -3.92% |
| 02/22 | 470 | 475 | 467 | 469 | +0.64% | 54,800 | 213億2871万 | -3.3% |
| 02/21 | 470 | 470 | 464 | 466 | -1.06% | 43,900 | 211億9228万 | -3.92% |
| 02/20 | 473 | 477 | 469 | 471 | -0.21% | 34,400 | 214億1966万 | -2.89% |
| 02/19 | 466 | 476 | 466 | 472 | +1.29% | 44,600 | 214億6514万 | -2.48% |
| 02/16 | 460 | 471 | 460 | 466 | -0.43% | 104,700 | 211億9228万 | -3.32% |
| 02/15 | 476 | 478 | 457 | 468 | -4.88% | 192,700 | 212億8323万 | -2.7% |
| 02/14 | （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) |
| 02/14 | 496 | 498 | 485 | 492 | -1.4% | 82,100 | 223億7468万 | +2.29% |
| 02/13 | 494 | 500 | 492 | 499 | +1.22% | 101,200 | 226億9302万 | +4.18% |
| 02/09 | 491 | 497 | 490 | 493 | 0% | 85,700 | 224億2016万 | +3.35% |
| 02/08 | 509 | 509 | 489 | 493 | -4.64% | 152,200 | 224億2016万 | +3.79% |
| 02/07 | 505 | 517 | 503 | 517 | +1.97% | 43,100 | 235億1160万 | +9.3% |
| 02/06 | 520 | 520 | 507 | 507 | -2.5% | 73,600 | 230億5683万 | +8.1% |
| 02/05 | 519 | 522 | 510 | 520 | +2.16% | 99,100 | 236億4804万 | +11.59% |
| 02/02 | 500 | 509 | 491 | 509 | +3.46% | 63,200 | 231億4779万 | +10.17% |
| 02/01 | 501 | 509 | 492 | 492 | -2.57% | 99,600 | 223億7468万 | +7.42% |
| 01/31 | 476 | 505 | 476 | 505 | +6.09% | 169,500 | 229億6588万 | +10.75% |
| 01/30 | 482 | 483 | 474 | 476 | -1.24% | 200,800 | 216億4705万 | +5.31% |
| 01/29 | 474 | 484 | 474 | 482 | +1.9% | 56,200 | 219億1991万 | +7.11% |
| 01/26 | 485 | 485 | 471 | 473 | -2.47% | 79,200 | 215億1062万 | +5.58% |
| 01/25 | 478 | 489 | 477 | 485 | +2.32% | 94,100 | 220億5634万 | +8.74% |
| 01/24 | 472 | 478 | 470 | 474 | 0% | 47,800 | 215億5609万 | +7% |
| 01/23 | 480 | 482 | 473 | 474 | -1.25% | 58,400 | 215億5609万 | +7.48% |
| 01/22 | 474 | 482 | 473 | 480 | +2.56% | 90,200 | 218億2896万 | +9.34% |
| 01/19 | 482 | 482 | 462 | 468 | -2.9% | 162,000 | 212億8323万 | +7.09% |
| 01/18 | 468 | 484 | 465 | 482 | +2.99% | 124,000 | 219億1991万 | +10.8% |
| 01/17 | 455 | 482 | 451 | 468 | +2.63% | 201,900 | 212億8323万 | +8.08% |
| 01/16 | 443 | 464 | 443 | 456 | +3.64% | 246,600 | 207億3751万 | +5.56% |
| 01/15 | 435 | 447 | 435 | 440 | +1.38% | 98,900 | 200億988万 | +2.09% |
| 01/12 | 446 | 448 | 432 | 434 | -3.56% | 175,600 | 197億3701万 | +0.7% |
| 01/11 | 452 | 455 | 450 | 450 | +0.22% | 46,200 | 204億6465万 | +4.41% |
| 01/10 | 451 | 455 | 447 | 449 | -1.1% | 68,900 | 204億1917万 | +4.42% |
| 01/09 | 457 | 458 | 449 | 454 | +1.11% | 83,900 | 206億4655万 | +5.83% |
| 01/05 | 445 | 452 | 442 | 449 | +1.35% | 69,900 | 204億1917万 | +5.15% |
| 01/04 | 430 | 443 | 426 | 443 | +3.75% | 88,400 | 201億4631万 | +3.99% |
| 2023 |
| 12/29 | 423 | 428 | 423 | 427 | +0.47% | 35,800 | 194億1867万 | +0.71% |
| 12/28 | 426 | 426 | 423 | 425 | -0.23% | 17,300 | 193億2772万 | +0.47% |
| 12/27 | 424 | 427 | 421 | 426 | +0.95% | 36,400 | 193億7320万 | +0.95% |
| 12/26 | 422 | 426 | 420 | 422 | 0% | 24,500 | 191億9129万 | +0.24% |
| 12/25 | 425 | 430 | 419 | 422 | -0.71% | 48,500 | 191億9129万 | +0.48% |
| 12/22 | 423 | 428 | 423 | 425 | +0.71% | 28,300 | 193億2772万 | +1.43% |
| 12/21 | 423 | 427 | 422 | 422 | -0.71% | 22,500 | 191億9129万 | +0.96% |
| 12/20 | 422 | 429 | 422 | 425 | +0.47% | 59,100 | 193億2772万 | +2.16% |
| 12/19 | 421 | 423 | 417 | 423 | +1.44% | 27,700 | 192億3677万 | +2.42% |
| 12/18 | 421 | 424 | 413 | 417 | -1.88% | 71,900 | 189億6390万 | +1.96% |
| 12/15 | 422 | 426 | 420 | 425 | +0.71% | 26,500 | 193億2772万 | +4.68% |
| 12/14 | 428 | 428 | 420 | 422 | -1.63% | 57,700 | 191億9129万 | +4.71% |
| 12/13 | 428 | 431 | 426 | 429 | +1.42% | 42,600 | 195億963万 | +7.52% |
| 12/12 | 429 | 429 | 422 | 423 | -1.4% | 54,600 | 192億3677万 | +7.09% |
| 12/11 | 433 | 436 | 426 | 429 | +0.7% | 53,700 | 195億963万 | +9.44% |
| 12/08 | 435 | 439 | 425 | 426 | -2.74% | 91,500 | 193億7320万 | +9.79% |
| 12/07 | 441 | 443 | 437 | 438 | -0.9% | 65,500 | 199億1892万 | +14.06% |
| 12/06 | 425 | 444 | 425 | 442 | +4% | 121,900 | 201億83万 | +16.62% |
| 12/05 | 434 | 434 | 424 | 425 | -2.52% | 84,300 | 193億2772万 | +13.64% |
| 12/04 | 427 | 437 | 426 | 436 | +2.83% | 145,000 | 198億2797万 | +17.52% |
| 12/01 | 423 | 426 | 419 | 424 | +0.71% | 81,900 | 192億8224万 | +15.85% |
| 11/30 | 412 | 425 | 411 | 421 | +2.18% | 129,000 | 191億4581万 | +16.3% |
| 11/29 | 411 | 414 | 409 | 412 | 0% | 58,900 | 187億3652万 | +15.08% |
| 11/28 | 412 | 413 | 408 | 412 | +0.24% | 46,300 | 187億3652万 | +16.06% |
| 11/27 | 408 | 414 | 407 | 411 | +1.73% | 80,600 | 186億9104万 | +16.76% |
