| 2024 |
| 04/17 | 1,004 | 1,019 | 1,003 | 1,019 | +1.49% | 2,800 | 88億7263万 | +0.59% |
| 04/16 | 1,020 | 1,024 | 1,001 | 1,004 | -1.57% | 2,500 | 87億4202万 | -0.79% |
| 04/15 | 1,025 | 1,034 | 1,020 | 1,020 | -0.49% | 3,100 | 88億8134万 | +0.89% |
| 04/12 | 1,023 | 1,037 | 1,020 | 1,025 | +0.49% | 5,000 | 89億2488万 | +1.49% |
| 04/11 | 1,024 | 1,029 | 1,020 | 1,020 | -0.78% | 3,000 | 88億8134万 | +1.09% |
| 04/10 | 1,027 | 1,028 | 1,025 | 1,028 | +0.49% | 2,600 | 89億5100万 | +1.98% |
| 04/09 | 1,007 | 1,023 | 1,007 | 1,023 | -0.49% | 500 | 89億746万 | +1.59% |
| 04/08 | 1,031 | 1,031 | 1,016 | 1,028 | +1.38% | 1,600 | 89億5100万 | +2.29% |
| 04/05 | 1,010 | 1,025 | 1,001 | 1,014 | -0.88% | 3,600 | 88億2910万 | +1% |
| 04/04 | 1,019 | 1,090 | 990 | 1,023 | +0.39% | 13,600 | 89億746万 | +1.99% |
| 04/03 | 1,011 | 1,019 | 1,002 | 1,019 | +1.39% | 1,400 | 88億7263万 | +1.7% |
| 04/02 | 1,016 | 1,022 | 1,005 | 1,005 | -1.08% | 1,800 | 87億5073万 | +0.4% |
| 04/01 | 1,011 | 1,034 | 1,000 | 1,016 | +0.2% | 5,600 | 88億4651万 | +1.5% |
| 03/29 | 1,005 | 1,014 | 991 | 1,014 | +1% | 5,000 | 88億2910万 | +1.4% |
| 03/28 | 988 | 1,010 | 988 | 1,004 | -1.95% | 4,400 | 87億4202万 | +0.4% |
| 03/27 | 1,024 | 1,029 | 1,019 | 1,024 | -0.58% | 3,700 | 89億1617万 | +2.4% |
| 03/26 | 1,021 | 1,030 | 1,020 | 1,030 | +1.38% | 5,400 | 89億6841万 | +3% |
| 03/25 | 1,013 | 1,016 | 1,013 | 1,016 | -0.1% | 4,000 | 88億4651万 | +1.8% |
| 03/22 | 1,017 | 1,017 | 1,009 | 1,017 | 0% | 2,200 | 88億5522万 | +1.9% |
| 03/21 | 1,001 | 1,020 | 1,000 | 1,017 | +2.11% | 16,400 | 88億5522万 | +2.01% |
| 03/19 | 993 | 996 | 990 | 996 | +0.3% | 4,100 | 86億7237万 | -0.2% |
| 03/18 | 994 | 994 | 992 | 993 | +0.1% | 3,700 | 86億4624万 | -0.6% |
| 03/15 | 991 | 995 | 988 | 992 | +0.1% | 2,500 | 86億3754万 | -0.7% |
| 03/14 | 991 | 992 | 985 | 991 | 0% | 3,700 | 86億2883万 | -1% |
| 03/13 | 991 | 992 | 987 | 991 | +0.41% | 1,100 | 86億2883万 | -1.1% |
| 03/12 | 991 | 991 | 980 | 987 | -0.4% | 3,000 | 85億9400万 | -1.69% |
| 03/11 | 991 | 995 | 958 | 991 | -0.4% | 7,900 | 86億2883万 | -1.39% |
| 03/08 | 995 | 995 | 989 | 995 | 0% | 4,600 | 86億6366万 | -1.19% |
| 03/07 | 996 | 999 | 987 | 995 | 0% | 26,400 | 86億6366万 | -1.29% |
| 03/06 | 992 | 998 | 992 | 995 | +0.1% | 2,200 | 86億6366万 | -1.49% |
| 03/05 | 988 | 994 | 988 | 994 | +0.4% | 1,700 | 86億5495万 | -1.68% |
| 03/04 | 993 | 995 | 990 | 990 | -0.2% | 2,900 | 86億2012万 | -2.08% |
| 03/01 | 992 | 995 | 991 | 992 | -0.3% | 4,200 | 86億3754万 | -1.78% |
| 02/29 | 997 | 998 | 992 | 995 | -0.2% | 3,000 | 86億6366万 | -1.49% |
| 02/28 | 992 | 998 | 991 | 997 | +0.3% | 5,000 | 86億8107万 | -1.19% |
| 02/27 | 1,000 | 1,000 | 991 | 994 | -0.3% | 4,700 | 86億5495万 | -1.39% |
| 02/26 | 998 | 1,002 | 994 | 997 | -0.5% | 4,900 | 86億8107万 | -0.89% |
| 02/22 | 1,006 | 1,006 | 999 | 1,002 | -0.3% | 2,300 | 87億2461万 | -0.2% |
| 02/21 | 1,002 | 1,006 | 995 | 1,005 | +0.3% | 4,100 | 87億5073万 | +0.3% |
| 02/20 | 1,018 | 1,018 | 999 | 1,002 | -1.18% | 4,500 | 87億2461万 | +0.3% |
| 02/19 | 1,005 | 1,014 | 1,002 | 1,014 | +1.5% | 2,200 | 88億2910万 | +1.71% |
| 02/16 | 1,007 | 1,016 | 997 | 999 | -0.79% | 2,500 | 86億9849万 | +0.6% |
| 02/15 | 992 | 1,007 | 989 | 1,007 | +1.21% | 3,600 | 87億6815万 | +1.51% |
| 02/14 | 987 | 1,019 | 984 | 995 | -3.68% | 21,100 | 86億6366万 | +0.61% |
| 02/13 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,025 | 1,033 | 1,021 | 1,033 | +1.27% | 20,100 | 89億9453万 | +4.55% |
| 02/09 | 1,011 | 1,030 | 1,011 | 1,020 | +0.79% | 8,000 | 88億8134万 | +3.66% |
| 02/08 | 1,022 | 1,025 | 1,012 | 1,012 | -0.88% | 4,600 | 88億1168万 | +3.16% |
| 02/07 | 1,018 | 1,030 | 1,016 | 1,021 | -0.78% | 3,000 | 88億9005万 | +4.4% |
| 02/06 | 1,035 | 1,035 | 995 | 1,029 | -0.68% | 7,200 | 89億5970万 | +5.76% |
| 02/05 | 1,038 | 1,040 | 1,022 | 1,036 | +1.17% | 14,900 | 90億2065万 | +6.91% |
| 02/02 | 1,039 | 1,039 | 1,000 | 1,024 | -0.58% | 5,600 | 89億1617万 | +6.22% |
| 02/01 | 1,014 | 1,030 | 1,013 | 1,030 | +0.49% | 1,700 | 89億6841万 | +7.4% |
| 01/31 | 1,039 | 1,039 | 1,001 | 1,025 | -0.49% | 4,800 | 89億2488万 | +7.44% |
| 01/30 | 1,022 | 1,030 | 1,013 | 1,030 | +0.59% | 4,000 | 89億6841万 | +8.42% |
| 01/29 | 995 | 1,024 | 995 | 1,024 | +3.33% | 11,900 | 89億1617万 | +8.36% |
| 01/26 | 980 | 995 | 980 | 991 | +1.12% | 3,200 | 86億2883万 | +5.31% |
| 01/25 | 980 | 984 | 979 | 980 | +0.2% | 5,300 | 85億3305万 | +4.59% |
| 01/24 | 978 | 979 | 969 | 978 | 0% | 3,100 | 85億1564万 | +4.71% |
| 01/23 | 970 | 985 | 969 | 978 | +0.82% | 6,600 | 85億1564万 | +4.94% |
| 01/22 | 958 | 970 | 956 | 970 | +2.21% | 11,100 | 84億4598万 | +4.41% |
| 01/19 | 950 | 950 | 944 | 949 | -0.11% | 1,500 | 82億6313万 | +2.37% |
| 01/18 | 954 | 955 | 944 | 950 | -0.11% | 4,700 | 82億7184万 | +2.7% |
| 01/17 | 941 | 951 | 932 | 951 | +1.39% | 15,400 | 82億8054万 | +2.92% |
| 01/16 | 936 | 938 | 931 | 938 | +0.32% | 5,100 | 81億6735万 | +1.74% |
| 01/15 | 941 | 948 | 932 | 935 | +0.54% | 5,000 | 81億4123万 | +1.52% |
| 01/12 | 954 | 956 | 915 | 930 | -2.52% | 19,700 | 80億9769万 | +1.09% |
| 01/11 | 951 | 954 | 948 | 954 | +0.32% | 2,100 | 83億666万 | +3.81% |
| 01/10 | 956 | 956 | 944 | 951 | -0.52% | 7,100 | 82億8054万 | +3.71% |
| 01/09 | 950 | 956 | 948 | 956 | +1.49% | 6,400 | 83億2408万 | +4.37% |
| 01/05 | 947 | 948 | 939 | 942 | -0.42% | 3,300 | 82億218万 | +3.06% |
| 01/04 | 928 | 946 | 928 | 946 | +2.83% | 9,100 | 82億3701万 | +3.61% |
| 2023 |
| 12/29 | 919 | 926 | 919 | 920 | +0.44% | 5,400 | 80億1062万 | +0.88% |
| 12/28 | 911 | 918 | 911 | 916 | +0.55% | 8,400 | 79億7579万 | +0.44% |
| 12/27 | 910 | 911 | 910 | 911 | -0.11% | 1,100 | 79億3225万 | -0.11% |
| 12/26 | 913 | 913 | 909 | 912 | -0.22% | 2,300 | 79億4096万 | +0.11% |
| 12/25 | 909 | 917 | 909 | 914 | +0.33% | 1,500 | 79億5838万 | +0.33% |
| 12/22 | （5%ルール）SMBC日興証券（0.01%）三井住友銀行（0.77%）三井住友DSアセットマネジメント（3.27%） |
| 12/22 | 911 | 920 | 907 | 911 | 0% | 5,300 | 79億3225万 | 0% |
| 12/21 | 907 | 913 | 907 | 911 | -0.11% | 2,500 | 79億3225万 | 0% |
| 12/20 | 918 | 918 | 905 | 912 | +0.11% | 4,200 | 79億4096万 | +0.11% |
| 12/19 | 905 | 911 | 905 | 911 | +0.66% | 1,000 | 79億3225万 | 0% |
| 12/18 | 904 | 908 | 901 | 905 | -0.33% | 5,200 | 78億8001万 | -0.66% |
| 12/15 | 911 | 912 | 908 | 908 | -0.33% | 2,700 | 79億613万 | -0.33% |
| 12/14 | 913 | 916 | 911 | 911 | -0.33% | 1,700 | 79億3225万 | 0% |
| 12/13 | 918 | 918 | 908 | 914 | -0.22% | 3,100 | 79億5838万 | +0.33% |
| 12/12 | 910 | 916 | 910 | 916 | +0.66% | 900 | 79億7579万 | +0.66% |
| 12/11 | 920 | 920 | 909 | 910 | 0% | 3,900 | 79億2355万 | +0.11% |
| 12/08 | 914 | 914 | 907 | 910 | +0.22% | 1,900 | 79億2355万 | +0.22% |
| 12/07 | 908 | 911 | 905 | 908 | -0.11% | 3,600 | 79億613万 | 0% |
| 12/06 | 910 | 912 | 908 | 909 | -0.11% | 2,100 | 79億1484万 | +0.11% |
| 12/05 | 910 | 910 | 908 | 910 | 0% | 2,400 | 79億2355万 | +0.22% |
| 12/04 | 911 | 913 | 909 | 910 | +0.22% | 1,600 | 79億2355万 | +0.22% |
| 12/01 | 917 | 917 | 908 | 908 | -0.98% | 3,400 | 79億613万 | +0.11% |
| 11/30 | 921 | 921 | 912 | 917 | +0.11% | 2,300 | 79億8450万 | +1.21% |
| 11/29 | 921 | 924 | 910 | 916 | -0.54% | 2,900 | 79億7579万 | +1.22% |
| 11/28 | 915 | 924 | 915 | 921 | +1.1% | 2,900 | 80億1933万 | +1.88% |
| 11/27 | 911 | 918 | 910 | 911 | 0% | 1,400 | 79億3225万 | +0.77% |
| 11/24 | 915 | 919 | 905 | 911 | 0% | 6,400 | 79億3225万 | +0.89% |
| 11/22 | 909 | 912 | 908 | 911 | +0.22% | 1,300 | 79億3225万 | +0.89% |
| 11/21 | 913 | 913 | 909 | 909 | -0.44% | 1,900 | 79億1484万 | +0.66% |
| 11/20 | 912 | 916 | 910 | 913 | +0.11% | 6,900 | 79億4967万 | +1.11% |
| 11/13 | （IR情報）16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
