| 2024 |
| 04/15 | 4,520 | 4,595 | 4,495 | 4,595 | +0.33% | 33,100 | 1600億7707万 | -0.02% |
| 04/12 | 4,615 | 4,635 | 4,560 | 4,580 | -0.43% | 33,900 | 1595億5451万 | -0.52% |
| 04/11 | 4,520 | 4,615 | 4,500 | 4,600 | +0.99% | 32,500 | 1602億5125万 | -0.15% |
| 04/10 | 4,570 | 4,630 | 4,525 | 4,555 | -0.87% | 38,600 | 1586億8358万 | -1.15% |
| 04/09 | 4,535 | 4,620 | 4,525 | 4,595 | +1.32% | 45,900 | 1600億7707万 | -0.28% |
| 04/08 | 4,465 | 4,550 | 4,450 | 4,535 | +2.83% | 58,500 | 1579億8683万 | -1.5% |
| 04/05 | 4,400 | 4,440 | 4,345 | 4,410 | -0.68% | 24,200 | 1536億3218万 | -4.23% |
| 04/04 | 4,440 | 4,475 | 4,400 | 4,440 | +0.91% | 40,800 | 1546億7730万 | -3.62% |
| 04/03 | 4,370 | 4,430 | 4,320 | 4,400 | -0.56% | 48,100 | 1532億8381万 | -4.47% |
| 04/02 | 4,470 | 4,520 | 4,405 | 4,425 | -1.01% | 43,100 | 1541億5474万 | -3.85% |
| 04/01 | 4,545 | 4,555 | 4,455 | 4,470 | -2.08% | 57,500 | 1557億2241万 | -2.74% |
| 03/29 | 4,565 | 4,620 | 4,535 | 4,565 | 0% | 50,200 | 1590億3195万 | -0.52% |
| 03/28 | 4,770 | 4,770 | 4,560 | 4,565 | -5.39% | 100,700 | 1590億3195万 | -0.26% |
| 03/27 | 4,750 | 4,905 | 4,715 | 4,825 | +1.79% | 161,600 | 1680億8963万 | +5.67% |
| 03/26 | （IR情報）17:00 連結子会社に対する債権放棄に関するお知らせ |
| 03/26 | 4,720 | 4,805 | 4,715 | 4,740 | +0.85% | 63,900 | 1651億2847万 | +4.31% |
| 03/25 | 4,820 | 4,825 | 4,700 | 4,700 | -1.78% | 71,300 | 1637億3498万 | +3.91% |
| 03/22 | 4,850 | 4,920 | 4,765 | 4,785 | -0.93% | 79,600 | 1666億9614万 | +6.45% |
| 03/21 | 4,700 | 4,830 | 4,630 | 4,830 | +2.77% | 172,800 | 1682億6382万 | +8.3% |
| 03/19 | 4,545 | 4,735 | 4,520 | 4,700 | +4.21% | 109,600 | 1637億3498万 | +6.19% |
| 03/18 | 4,585 | 4,615 | 4,460 | 4,510 | -0.88% | 88,400 | 1571億1590万 | +2.59% |
| 03/15 | 4,495 | 4,615 | 4,470 | 4,550 | +1.22% | 113,100 | 1585億939万 | +3.95% |
| 03/14 | 4,630 | 4,640 | 4,480 | 4,495 | -3.02% | 62,000 | 1565億9334万 | +3.29% |
| 03/13 | 4,760 | 4,760 | 4,605 | 4,635 | -1.38% | 48,200 | 1614億7056万 | +7.09% |
| 03/12 | 4,685 | 4,725 | 4,625 | 4,700 | +0.32% | 67,400 | 1637億3498万 | +9.33% |
| 03/11 | 4,745 | 4,780 | 4,655 | 4,685 | -2.6% | 88,900 | 1632億1242万 | +9.77% |
| 03/08 | 4,675 | 4,815 | 4,650 | 4,810 | +3.44% | 129,300 | 1675億6707万 | +13.47% |
| 03/07 | 4,690 | 4,720 | 4,625 | 4,650 | +0.54% | 71,900 | 1619億9311万 | +10.64% |
| 03/06 | 4,585 | 4,640 | 4,550 | 4,625 | +1.76% | 58,200 | 1611億2218万 | +10.91% |
| 03/05 | 4,510 | 4,595 | 4,505 | 4,545 | +1.11% | 48,100 | 1583億3521万 | +9.81% |
| 03/04 | 4,595 | 4,595 | 4,495 | 4,495 | -1.64% | 82,700 | 1565億9334万 | +9.31% |
| 03/01 | 4,535 | 4,570 | 4,485 | 4,570 | +2.35% | 93,400 | 1592億614万 | +11.76% |
| 02/29 | 4,385 | 4,495 | 4,365 | 4,465 | +1.48% | 103,400 | 1555億4823万 | +9.92% |
| 02/28 | 4,340 | 4,420 | 4,325 | 4,400 | +1.85% | 64,900 | 1532億8381万 | +8.94% |
| 02/27 | （IR情報）16:00 株主優待制度に関するお知らせ |
| 02/27 | （IR情報）16:00 役員の異動ほかに関するお知らせ |
| 02/27 | 4,270 | 4,360 | 4,265 | 4,320 | +1.29% | 62,000 | 1504億9683万 | +7.44% |
| 02/26 | 4,350 | 4,360 | 4,225 | 4,265 | -0.58% | 58,300 | 1485億8078万 | +6.49% |
| 02/22 | 4,275 | 4,305 | 4,260 | 4,290 | +0.35% | 56,500 | 1494億5171万 | +7.46% |
| 02/21 | 4,290 | 4,315 | 4,250 | 4,275 | 0% | 38,000 | 1489億2915万 | +7.47% |
| 02/20 | 4,350 | 4,350 | 4,265 | 4,275 | -0.12% | 43,400 | 1489億2915万 | +7.76% |
| 02/19 | 4,185 | 4,285 | 4,180 | 4,280 | +1.42% | 69,700 | 1491億334万 | +8.14% |
| 02/16 | 4,060 | 4,230 | 4,055 | 4,220 | +5.63% | 89,100 | 1470億1311万 | +7% |
| 02/15 | 3,975 | 3,995 | 3,950 | 3,995 | +2.3% | 71,800 | 1391億7473万 | +1.55% |
| 02/14 | 3,955 | 3,955 | 3,870 | 3,905 | -2.25% | 51,500 | 1360億3938万 | -0.69% |
| 02/13 | 4,000 | 4,000 | 3,940 | 3,995 | +1.01% | 35,000 | 1391億7473万 | +1.55% |
| 02/09 | 3,990 | 4,065 | 3,955 | 3,955 | -1.62% | 37,800 | 1377億8124万 | +0.61% |
| 02/08 | 3,945 | 4,030 | 3,925 | 4,020 | +2.03% | 59,200 | 1400億4566万 | +2.37% |
| 02/07 | 3,930 | 3,960 | 3,905 | 3,940 | +1.68% | 56,000 | 1372億5868万 | +0.54% |
| 02/06 | （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) |
| 02/06 | 3,875 | 3,915 | 3,865 | 3,875 | -1.15% | 27,500 | 1349億9426万 | -1% |
| 02/05 | 3,955 | 3,955 | 3,875 | 3,920 | -0.38% | 37,300 | 1365億6194万 | +0.23% |
| 02/02 | 3,970 | 3,980 | 3,920 | 3,935 | -0.25% | 20,300 | 1370億8450万 | +0.82% |
| 02/01 | 3,910 | 3,960 | 3,890 | 3,945 | +0.9% | 37,100 | 1374億3287万 | +1.34% |
| 01/31 | 3,820 | 3,915 | 3,795 | 3,910 | +2.36% | 52,200 | 1362億1356万 | +0.59% |
| 01/30 | 3,870 | 3,870 | 3,805 | 3,820 | -1.04% | 44,300 | 1330億7821万 | -1.55% |
| 01/29 | 3,880 | 3,895 | 3,860 | 3,860 | -0.52% | 34,800 | 1344億7170万 | -0.46% |
| 01/26 | 3,895 | 3,905 | 3,875 | 3,880 | -1.02% | 27,500 | 1351億6845万 | +0.15% |
| 01/25 | 3,865 | 3,925 | 3,865 | 3,920 | +1.16% | 16,500 | 1365億6194万 | +1.37% |
| 01/24 | 3,900 | 3,905 | 3,860 | 3,875 | -0.9% | 23,300 | 1349億9426万 | +0.39% |
| 01/23 | 3,940 | 3,955 | 3,910 | 3,910 | -0.51% | 17,300 | 1362億1356万 | +1.56% |
| 01/22 | 3,950 | 3,960 | 3,930 | 3,930 | +0.26% | 9,100 | 1369億1031万 | +2.24% |
| 01/19 | 3,950 | 3,975 | 3,905 | 3,920 | -0.76% | 23,600 | 1365億6194万 | +2.14% |
| 01/18 | 3,945 | 3,990 | 3,945 | 3,950 | +0.13% | 17,400 | 1376億705万 | +3.03% |
| 01/17 | 4,010 | 4,050 | 3,945 | 3,945 | -1.25% | 21,700 | 1374億3287万 | +3.03% |
| 01/16 | 4,075 | 4,075 | 3,990 | 3,995 | -1.11% | 18,300 | 1391億7473万 | +4.23% |
| 01/15 | 3,950 | 4,045 | 3,950 | 4,040 | +2.28% | 20,600 | 1407億4240万 | +5.32% |
| 01/12 | 4,000 | 4,000 | 3,930 | 3,950 | -0.25% | 18,800 | 1376億705万 | +3% |
| 01/11 | 3,960 | 4,010 | 3,960 | 3,960 | +0.38% | 35,500 | 1379億5543万 | +3.15% |
| 01/10 | 3,970 | 3,980 | 3,925 | 3,945 | -0.38% | 24,700 | 1374億3287万 | +2.71% |
| 01/09 | 3,955 | 3,970 | 3,935 | 3,960 | +1.15% | 33,700 | 1379億5543万 | +3.15% |
| 01/05 | 3,910 | 3,925 | 3,880 | 3,915 | +1.42% | 29,100 | 1363億8775万 | +2.09% |
| 01/04 | 3,820 | 3,865 | 3,775 | 3,860 | +1.18% | 17,500 | 1344億7170万 | +0.68% |
| 2023 |
| 12/29 | 3,850 | 3,850 | 3,790 | 3,815 | -0.13% | 29,600 | 1329億403万 | -0.47% |
| 12/28 | 3,770 | 3,830 | 3,770 | 3,820 | +0.92% | 20,300 | 1330億7821万 | -0.31% |
| 12/27 | 3,760 | 3,785 | 3,750 | 3,785 | +1.47% | 43,200 | 1318億5891万 | -1.17% |
| 12/26 | 3,690 | 3,750 | 3,690 | 3,730 | +1.08% | 40,100 | 1299億4286万 | -2.56% |
| 12/25 | 3,780 | 3,780 | 3,670 | 3,690 | -2.38% | 34,500 | 1285億4937万 | -3.63% |
| 12/22 | 3,795 | 3,810 | 3,750 | 3,780 | +0.8% | 34,900 | 1316億8472万 | -1.41% |
| 12/21 | 3,735 | 3,765 | 3,715 | 3,750 | -0.27% | 19,100 | 1306億3961万 | -2.19% |
| 12/20 | 3,755 | 3,785 | 3,750 | 3,760 | +0.13% | 21,400 | 1309億8798万 | -1.93% |
| 12/19 | 3,755 | 3,770 | 3,695 | 3,755 | +1.08% | 19,900 | 1308億1379万 | -2.06% |
| 12/18 | 3,700 | 3,725 | 3,660 | 3,715 | -0.54% | 22,700 | 1294億2030万 | -3.13% |
| 12/15 | 3,695 | 3,745 | 3,665 | 3,735 | +2.61% | 50,300 | 1301億1705万 | -2.66% |
| 12/14 | 3,745 | 3,750 | 3,630 | 3,640 | -2.8% | 42,100 | 1268億751万 | -5.13% |
| 12/13 | 3,760 | 3,785 | 3,705 | 3,745 | -1.06% | 35,100 | 1304億6542万 | -2.42% |
| 12/12 | 3,830 | 3,830 | 3,770 | 3,785 | -0.92% | 37,000 | 1318億5891万 | -1.38% |
| 12/11 | 3,885 | 3,910 | 3,810 | 3,820 | -0.39% | 44,000 | 1330億7821万 | -0.37% |
| 12/08 | 3,960 | 3,980 | 3,820 | 3,835 | -4.84% | 99,100 | 1336億77万 | +0.31% |
| 12/07 | 4,030 | 4,060 | 3,990 | 4,030 | -1.47% | 64,300 | 1403億9403万 | +5.72% |
| 12/06 | 4,035 | 4,100 | 4,030 | 4,090 | +2.38% | 59,300 | 1424億8427万 | +7.89% |
| 12/05 | 4,040 | 4,065 | 3,985 | 3,995 | -1.36% | 77,700 | 1391億7473万 | +6.11% |
| 12/04 | 3,995 | 4,060 | 3,950 | 4,050 | +1% | 57,800 | 1410億9078万 | +8.14% |
| 12/01 | 3,950 | 4,015 | 3,950 | 4,010 | +2.69% | 42,800 | 1396億9729万 | +7.82% |
| 11/30 | 3,860 | 3,930 | 3,850 | 3,905 | +0.9% | 56,100 | 1360億3938万 | +5.65% |
| 11/29 | 3,865 | 3,885 | 3,840 | 3,870 | -0.26% | 19,800 | 1348億2008万 | +5.19% |
| 11/28 | 3,850 | 3,885 | 3,840 | 3,880 | +1.44% | 40,500 | 1351億6845万 | +5.98% |
| 11/27 | 3,865 | 3,870 | 3,805 | 3,825 | +0.39% | 23,000 | 1332億5240万 | +4.88% |
| 11/24 | 3,790 | 3,815 | 3,780 | 3,810 | +1.06% | 12,800 | 1327億2984万 | +4.84% |
| 11/22 | 3,730 | 3,775 | 3,710 | 3,770 | +1.07% | 22,400 | 1313億3635万 | +4.06% |
| 11/21 | 3,740 | 3,755 | 3,705 | 3,730 | -0.27% | 20,500 | 1299億4286万 | +3.21% |
| 11/20 | 3,825 | 3,845 | 3,740 | 3,740 | -2.22% | 27,500 | 1302億9124万 | +3.74% |
| 11/17 | 3,745 | 3,835 | 3,745 | 3,825 | +1.46% | 33,100 | 1332億5240万 | +6.34% |
| 11/16 | 3,755 | 3,810 | 3,710 | 3,770 | 0% | 25,400 | 1313億3635万 | +5.04% |
