| 2024 |
| 11/08 | 5,080 | 5,240 | 5,080 | 5,100 | +0.79% | 7,200 | 396億853万 | -1.75% |
| 11/07 | 5,030 | 5,120 | 5,010 | 5,060 | +0.4% | 6,900 | 392億9788万 | -2.73% |
| 11/06 | 5,010 | 5,040 | 4,920 | 5,040 | +0.4% | 14,100 | 391億4255万 | -3.39% |
| 11/05 | 5,110 | 5,110 | 4,945 | 5,020 | +0.4% | 6,200 | 389億8722万 | -3.87% |
| 11/01 | 5,020 | 5,110 | 4,955 | 5,000 | -0.99% | 6,000 | 388億3190万 | -4.69% |
| 10/31 | （IR情報）13:30 令和7年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 4,990 | 5,120 | 4,925 | 5,050 | +1% | 12,200 | 392億2021万 | -4.39% |
| 10/30 | 4,975 | 5,090 | 4,965 | 5,000 | +0.3% | 20,200 | 388億3190万 | -5.8% |
| 10/29 | 5,020 | 5,040 | 4,975 | 4,985 | -1.48% | 5,400 | 387億1540万 | -6.58% |
| 10/28 | 4,965 | 5,080 | 4,965 | 5,060 | +1.91% | 5,500 | 392億9788万 | -5.72% |
| 10/25 | 4,985 | 5,010 | 4,960 | 4,965 | -1.1% | 13,600 | 385億6007万 | -7.95% |
| 10/24 | 5,020 | 5,040 | 4,995 | 5,020 | -0.99% | 4,400 | 389億8722万 | -7.23% |
| 10/23 | 5,090 | 5,140 | 5,050 | 5,070 | +0.2% | 4,900 | 393億7554万 | -6.51% |
| 10/22 | 5,170 | 5,170 | 5,060 | 5,060 | -1.94% | 4,600 | 392億9788万 | -6.83% |
| 10/21 | 5,130 | 5,160 | 5,040 | 5,160 | 0% | 11,300 | 400億7452万 | -5.11% |
| 10/18 | 5,240 | 5,270 | 5,130 | 5,160 | -1.15% | 7,900 | 400億7452万 | -5.09% |
| 10/17 | 5,320 | 5,320 | 5,150 | 5,220 | -0.76% | 10,600 | 405億4050万 | -4.06% |
| 10/16 | 5,280 | 5,380 | 5,240 | 5,260 | -1.31% | 10,400 | 408億5115万 | -3.31% |
| 10/15 | 5,370 | 5,390 | 5,280 | 5,330 | +0.76% | 8,000 | 413億9480万 | -1.99% |
| 10/11 | 5,390 | 5,420 | 5,290 | 5,290 | -1.86% | 6,600 | 410億8415万 | -2.78% |
| 10/10 | 5,460 | 5,460 | 5,220 | 5,390 | -1.46% | 7,900 | 418億6078万 | -1.01% |
| 10/09 | 5,440 | 5,550 | 5,440 | 5,470 | +1.11% | 8,000 | 424億8209万 | +0.37% |
| 10/08 | 5,470 | 5,470 | 5,350 | 5,410 | -2.17% | 6,400 | 420億1611万 | -0.79% |
| 10/07 | 5,700 | 5,710 | 5,530 | 5,530 | -2.3% | 8,200 | 429億4808万 | +1.26% |
| 10/04 | 5,460 | 5,660 | 5,460 | 5,660 | +3.66% | 7,500 | 439億5771万 | +3.64% |
| 10/03 | 5,450 | 5,500 | 5,410 | 5,460 | +1.49% | 6,600 | 424億443万 | +0.18% |
| 10/02 | 5,350 | 5,430 | 5,330 | 5,380 | -0.92% | 9,900 | 417億8312万 | -1.32% |
| 10/01 | 5,250 | 5,490 | 5,250 | 5,430 | +4.83% | 6,900 | 421億7144万 | -0.4% |
| 09/30 | 5,320 | 5,440 | 5,160 | 5,180 | -7.83% | 14,200 | 402億2984万 | -4.95% |
| 09/27 | 5,830 | 5,830 | 5,620 | 5,620 | -4.58% | 9,600 | 436億4705万 | +2.95% |
| 09/26 | 5,710 | 5,890 | 5,650 | 5,890 | +3.15% | 15,600 | 457億4397万 | +8.15% |
| 09/25 | 5,710 | 5,720 | 5,670 | 5,710 | +0.35% | 3,100 | 443億4602万 | +5.27% |
| 09/24 | 5,750 | 5,810 | 5,650 | 5,690 | -1.04% | 6,600 | 441億9070万 | +5.27% |
| 09/20 | 5,730 | 5,780 | 5,630 | 5,750 | 0% | 10,700 | 446億5668万 | +6.56% |
| 09/19 | 5,390 | 5,750 | 5,370 | 5,750 | +6.88% | 16,200 | 446億5668万 | +7.02% |
| 09/18 | 5,340 | 5,380 | 5,260 | 5,380 | +0.94% | 10,600 | 417億8312万 | +0.6% |
| 09/17 | 5,360 | 5,360 | 5,240 | 5,330 | +1.33% | 7,000 | 413億9480万 | -0.17% |
| 09/13 | 5,220 | 5,330 | 5,150 | 5,260 | +0.19% | 18,500 | 408億5115万 | -1.24% |
| 09/12 | 5,200 | 5,370 | 5,170 | 5,250 | +2.34% | 10,600 | 407億7349万 | -1.13% |
| 09/11 | 5,360 | 5,360 | 5,080 | 5,130 | -2.47% | 6,600 | 398億4152万 | -3.15% |
| 09/10 | 5,090 | 5,270 | 5,090 | 5,260 | +1.35% | 1,900 | 408億5115万 | -0.55% |
| 09/09 | 5,150 | 5,230 | 5,050 | 5,190 | -0.38% | 7,800 | 403億751万 | -1.37% |
| 09/06 | 5,380 | 5,380 | 5,180 | 5,210 | -3.52% | 8,600 | 404億6283万 | -1.04% |
| 09/05 | 5,420 | 5,480 | 5,350 | 5,400 | 0% | 11,000 | 419億3845万 | +2.41% |
| 09/04 | 5,410 | 5,430 | 5,300 | 5,400 | -2% | 8,000 | 419億3845万 | +2.23% |
| 09/03 | 5,540 | 5,580 | 5,490 | 5,510 | -0.72% | 3,000 | 427億9275万 | +4.34% |
| 09/02 | 5,620 | 5,620 | 5,530 | 5,550 | -1.07% | 3,500 | 431億340万 | +5.29% |
| 08/30 | 5,460 | 5,610 | 5,460 | 5,610 | +1.63% | 2,100 | 435億6939万 | +6.61% |
| 08/29 | 5,360 | 5,550 | 5,320 | 5,520 | +2.6% | 6,900 | 428億7041万 | +5.12% |
| 08/28 | 5,470 | 5,470 | 5,370 | 5,380 | -2.54% | 6,100 | 417億8312万 | +2.53% |
| 08/27 | 5,310 | 5,580 | 5,310 | 5,520 | +2.41% | 10,200 | 428億7041万 | +5.28% |
| 08/26 | 5,370 | 5,450 | 5,340 | 5,390 | +0.37% | 4,300 | 418億6078万 | +2.98% |
| 08/23 | 5,370 | 5,450 | 5,330 | 5,370 | -0.56% | 2,900 | 417億546万 | +2.46% |
| 08/22 | 5,310 | 5,400 | 5,300 | 5,400 | +1.89% | 3,800 | 419億3845万 | +2.88% |
| 08/21 | 5,240 | 5,320 | 5,220 | 5,300 | -0.56% | 3,100 | 411億6181万 | +0.7% |
| 08/20 | 5,300 | 5,330 | 5,230 | 5,330 | +1.72% | 5,900 | 413億9480万 | +0.95% |
| 08/19 | （5%ルール）三菱UFJアセットマネジメント（0.42%）三菱UFJ銀行（3.59%）三菱UFJ信託銀行（1.02%） |
| 08/19 | 5,400 | 5,490 | 5,240 | 5,240 | -4.38% | 3,600 | 406億9583万 | -1.08% |
| 08/16 | 5,280 | 5,480 | 5,220 | 5,480 | +6% | 8,600 | 425億5976万 | +3.14% |
| 08/15 | 5,170 | 5,280 | 5,130 | 5,170 | +0.78% | 7,600 | 401億5218万 | -2.73% |
| 08/14 | 5,160 | 5,190 | 5,100 | 5,130 | -0.19% | 8,400 | 398億4152万 | -3.73% |
| 08/13 | 5,000 | 5,140 | 5,000 | 5,140 | +2.8% | 5,300 | 399億1919万 | -3.73% |
| 08/09 | 4,945 | 5,030 | 4,910 | 5,000 | +2.56% | 11,800 | 388億3190万 | -6.49% |
| 08/08 | 4,925 | 4,935 | 4,790 | 4,875 | -0.81% | 8,400 | 378億6110万 | -9.08% |
| 08/07 | 4,860 | 5,060 | 4,790 | 4,915 | -0.3% | 8,700 | 381億7175万 | -8.61% |
| 08/06 | 4,655 | 5,020 | 4,655 | 4,930 | +7.52% | 12,200 | 382億8825万 | -8.53% |
| 08/05 | 4,890 | 4,940 | 4,585 | 4,585 | -12.83% | 25,900 | 356億885万 | -15.14% |
| 08/02 | 5,340 | 5,500 | 5,260 | 5,260 | -3.13% | 23,300 | 408億5115万 | -3.17% |
| 08/01 | 5,420 | 5,530 | 5,190 | 5,430 | -3.38% | 40,800 | 421億7144万 | -0.15% |
| 07/31 | （IR情報）13:00 令和7年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 5,340 | 5,740 | 5,130 | 5,620 | +4.66% | 24,500 | 436億4705万 | +3.48% |
| 07/30 | 5,360 | 5,530 | 5,240 | 5,370 | +2.09% | 51,700 | 417億546万 | -0.81% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（0.38%）三菱UFJ銀行（4.73%）三菱UFJ信託銀行（0.96%） |
| 07/29 | 5,410 | 5,520 | 5,220 | 5,260 | -1.31% | 29,300 | 408億5115万 | -2.65% |
| 07/26 | 5,340 | 5,480 | 5,310 | 5,330 | -0.19% | 8,800 | 413億9480万 | -1.22% |
| 07/25 | 5,390 | 5,420 | 5,330 | 5,340 | -1.29% | 12,200 | 414億7246万 | -0.85% |
| 07/24 | 5,280 | 5,500 | 5,280 | 5,410 | +2.46% | 10,900 | 420億1611万 | +0.67% |
| 07/23 | 5,330 | 5,380 | 5,260 | 5,280 | -0.38% | 10,300 | 410億648万 | -1.49% |
| 07/22 | 5,610 | 5,690 | 5,280 | 5,300 | -4.68% | 8,900 | 411億6181万 | -0.93% |
| 07/19 | 5,570 | 5,620 | 5,480 | 5,560 | -0.36% | 9,800 | 431億8107万 | +4.04% |
| 07/18 | 5,730 | 5,730 | 5,560 | 5,580 | -2.62% | 9,300 | 433億3640万 | +4.87% |
| 07/17 | 5,740 | 5,830 | 5,720 | 5,730 | -0.17% | 6,200 | 445億135万 | +8.03% |
| 07/16 | 5,750 | 5,970 | 5,710 | 5,740 | -0.17% | 25,800 | 445億7902万 | +8.71% |
| 07/12 | 5,640 | 5,790 | 5,640 | 5,750 | +1.95% | 17,600 | 446億5668万 | +9.36% |
| 07/11 | 5,530 | 5,660 | 5,530 | 5,640 | +1.99% | 8,900 | 438億238万 | +7.8% |
| 07/10 | 5,530 | 5,570 | 5,460 | 5,530 | +0.36% | 11,600 | 429億4808万 | +6.18% |
| 07/09 | 5,420 | 5,540 | 5,360 | 5,510 | +2.04% | 10,300 | 427億9275万 | +6.15% |
| 07/08 | 5,490 | 5,490 | 5,340 | 5,400 | +1.12% | 12,900 | 419億3845万 | +4.31% |
| 07/05 | 5,370 | 5,370 | 5,260 | 5,340 | -0.56% | 8,800 | 414億7246万 | +3.19% |
| 07/04 | 5,270 | 5,420 | 5,270 | 5,370 | +2.09% | 9,100 | 417億546万 | +3.75% |
| 07/03 | 5,230 | 5,280 | 5,180 | 5,260 | +0.57% | 5,300 | 408億5115万 | +1.72% |
| 07/02 | 5,310 | 5,320 | 5,160 | 5,230 | -0.38% | 7,200 | 406億1816万 | +1.2% |
| 07/01 | 5,320 | 5,320 | 5,230 | 5,250 | -1.32% | 7,800 | 407億7349万 | +1.49% |
| 06/28 | 5,400 | 5,400 | 5,260 | 5,320 | -1.48% | 7,700 | 413億1714万 | +2.74% |
| 06/27 | （IR情報）15:00 中期経営計画策定に関するお知らせ |
| 06/27 | 5,280 | 5,470 | 5,250 | 5,400 | +2.86% | 11,300 | 419億3845万 | +4.25% |
| 06/26 | 5,180 | 5,270 | 5,170 | 5,250 | +0.96% | 7,100 | 407億7349万 | +1.31% |
| 06/25 | 5,090 | 5,200 | 5,080 | 5,200 | +2.16% | 7,100 | 403億8517万 | +0.12% |
| 06/24 | 5,090 | 5,100 | 5,010 | 5,090 | 0% | 8,100 | 395億3087万 | -2.28% |
| 06/21 | 5,030 | 5,110 | 5,020 | 5,090 | +0.39% | 14,600 | 395億3087万 | -2.73% |
| 06/20 | 5,050 | 5,100 | 4,980 | 5,070 | +0.4% | 11,100 | 393億7554万 | -3.48% |
| 06/19 | 5,050 | 5,090 | 5,020 | 5,050 | 0% | 5,200 | 392億2021万 | -4.19% |
| 06/18 | 5,100 | 5,130 | 5,020 | 5,050 | +0.2% | 4,400 | 392億2021万 | -4.46% |
| 06/17 | 5,110 | 5,110 | 4,985 | 5,040 | -2.33% | 11,900 | 391億4255万 | -5.23% |
| 06/14 | 5,150 | 5,170 | 5,070 | 5,160 | +3.61% | 20,900 | 400億7452万 | -3.33% |
