| 2024 |
| 04/19 | 1,824 | 1,824 | 1,770 | 1,775 | -0.84% | 3,600 | - | +4.91% |
| 04/18 | 1,827 | 1,827 | 1,790 | 1,790 | -2.03% | 1,300 | - | +6.23% |
| 04/17 | 1,773 | 1,828 | 1,741 | 1,827 | +3.05% | 3,000 | - | +8.81% |
| 04/16 | 1,732 | 1,773 | 1,732 | 1,773 | +2.37% | 3,900 | - | +6.17% |
| 04/15 | 1,670 | 1,732 | 1,670 | 1,732 | +3.53% | 3,600 | - | +4.09% |
| 04/12 | 1,673 | 1,673 | 1,673 | 1,673 | -0.06% | 100 | - | +0.78% |
| 04/11 | 1,644 | 1,700 | 1,644 | 1,674 | -0.48% | 4,600 | - | +0.84% |
| 04/10 | 1,717 | 1,717 | 1,682 | 1,682 | -2.04% | 500 | - | +1.39% |
| 04/09 | 1,699 | 1,717 | 1,671 | 1,717 | +1.06% | 1,600 | - | +3.62% |
| 04/08 | 1,699 | 1,699 | 1,699 | 1,699 | 0% | 800 | - | +2.66% |
| 04/05 | 1,703 | 1,703 | 1,630 | 1,699 | -0.23% | 3,700 | - | +2.72% |
| 04/04 | 1,678 | 1,705 | 1,670 | 1,703 | +1.67% | 4,900 | - | +3.15% |
| 04/03 | 1,672 | 1,675 | 1,672 | 1,675 | -0.3% | 1,200 | - | +1.64% |
| 04/02 | 1,675 | 1,680 | 1,672 | 1,680 | +0.12% | 1,200 | - | +2.07% |
| 04/01 | 1,673 | 1,678 | 1,673 | 1,678 | +0.3% | 1,400 | - | +2.13% |
| 03/29 | 1,641 | 1,673 | 1,630 | 1,673 | -0.36% | 2,200 | - | +2.14% |
| 03/27 | 1,660 | 1,679 | 1,660 | 1,679 | +1.21% | 700 | - | +2.69% |
| 03/26 | 1,663 | 1,684 | 1,640 | 1,659 | -0.12% | 4,200 | - | +1.72% |
| 03/25 | 1,673 | 1,678 | 1,661 | 1,661 | +0.06% | 800 | - | +1.96% |
| 03/22 | 1,680 | 1,680 | 1,660 | 1,660 | -1.25% | 1,200 | - | +2.22% |
| 03/21 | 1,677 | 1,681 | 1,677 | 1,681 | +2.63% | 2,300 | - | +3.77% |
| 03/19 | 1,689 | 1,692 | 1,638 | 1,638 | -2.15% | 3,900 | - | +1.42% |
| 03/18 | 1,607 | 1,674 | 1,606 | 1,674 | +4.3% | 10,600 | - | +3.91% |
| 03/15 | 1,605 | 1,605 | 1,605 | 1,605 | +0.19% | 300 | - | -0.12% |
| 03/13 | 1,600 | 1,635 | 1,600 | 1,602 | +0.06% | 1,100 | - | -0.12% |
| 03/12 | 1,604 | 1,605 | 1,601 | 1,601 | -1.11% | 1,100 | - | -0.12% |
| 03/11 | 1,616 | 1,619 | 1,599 | 1,619 | -0.06% | 3,400 | - | +1.12% |
| 03/08 | 1,620 | 1,646 | 1,620 | 1,620 | +0.62% | 800 | - | +1.31% |
| 03/07 | 1,625 | 1,630 | 1,610 | 1,610 | -1.23% | 7,500 | - | +0.94% |
| 03/06 | 1,669 | 1,669 | 1,630 | 1,630 | -2.34% | 1,600 | - | +2.32% |
| 03/05 | 1,669 | 1,669 | 1,656 | 1,669 | 0% | 400 | - | +5.03% |
| 03/04 | 1,664 | 1,669 | 1,655 | 1,669 | +2.02% | 1,000 | - | +5.43% |
| 03/01 | 1,661 | 1,664 | 1,633 | 1,636 | -1.8% | 900 | - | +3.74% |
| 02/28 | 1,663 | 1,666 | 1,630 | 1,666 | +0.42% | 900 | - | +5.91% |
| 02/27 | 1,635 | 1,660 | 1,635 | 1,659 | +1.47% | 600 | - | +5.8% |
| 02/26 | 1,645 | 1,649 | 1,620 | 1,635 | +0.93% | 2,900 | - | +4.67% |
| 02/22 | 1,640 | 1,640 | 1,606 | 1,620 | -0.61% | 500 | - | +3.98% |
| 02/21 | 1,600 | 1,639 | 1,595 | 1,630 | +1.88% | 5,900 | - | +4.89% |
| 02/20 | 1,580 | 1,600 | 1,580 | 1,600 | +2.24% | 5,500 | - | +3.23% |
| 02/19 | 1,566 | 1,590 | 1,563 | 1,565 | -1.07% | 2,400 | - | +1.23% |
| 02/16 | 1,595 | 1,595 | 1,563 | 1,582 | +0.44% | 3,200 | - | +2.39% |
| 02/15 | 1,599 | 1,599 | 1,567 | 1,575 | -1.99% | 1,800 | - | +2.07% |
| 02/14 | 15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,562 | 1,607 | 1,550 | 1,607 | +3.15% | 3,400 | - | +4.28% |
| 02/13 | 1,558 | 1,558 | 1,558 | 1,558 | 0% | 100 | - | +1.37% |
| 02/09 | 1,540 | 1,558 | 1,540 | 1,558 | +0.39% | 1,800 | - | +1.5% |
| 02/08 | 1,545 | 1,552 | 1,542 | 1,552 | +0.45% | 1,100 | - | +1.17% |
| 02/07 | 1,555 | 1,555 | 1,545 | 1,545 | -0.64% | 800 | - | +0.78% |
| 02/06 | 1,555 | 1,555 | 1,555 | 1,555 | +0.39% | 100 | - | +1.5% |
| 02/05 | 1,561 | 1,576 | 1,549 | 1,549 | -1.65% | 800 | - | +1.11% |
| 02/02 | 1,560 | 1,575 | 1,560 | 1,575 | +1.42% | 800 | - | +2.81% |
| 02/01 | 1,546 | 1,553 | 1,546 | 1,553 | +0.45% | 1,600 | - | +1.44% |
| 01/31 | 1,549 | 1,550 | 1,532 | 1,546 | +0.32% | 2,000 | - | +0.91% |
| 01/30 | 1,540 | 1,541 | 1,527 | 1,541 | +0.06% | 500 | - | +0.46% |
| 01/29 | 1,535 | 1,540 | 1,532 | 1,540 | +0.65% | 1,700 | - | +0.33% |
| 01/26 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 500 | - | -0.39% |
| 01/25 | 1,530 | 1,530 | 1,525 | 1,525 | -0.65% | 2,400 | - | -0.85% |
| 01/24 | 1,534 | 1,535 | 1,534 | 1,535 | +0.33% | 400 | - | -0.32% |
| 01/23 | 1,530 | 1,530 | 1,530 | 1,530 | +0.33% | 700 | - | -0.71% |
| 01/22 | 1,527 | 1,530 | 1,525 | 1,525 | +0.33% | 600 | - | -1.1% |
| 01/19 | 1,520 | 1,520 | 1,520 | 1,520 | -0.59% | 200 | - | -1.49% |
| 01/18 | 1,529 | 1,529 | 1,529 | 1,529 | -0.07% | 400 | - | -1.04% |
| 01/17 | 1,529 | 1,530 | 1,529 | 1,530 | +1.12% | 200 | - | -1.03% |
| 01/16 | 1,513 | 1,513 | 1,513 | 1,513 | -0.72% | 400 | - | -2.2% |
| 01/15 | 1,512 | 1,524 | 1,512 | 1,524 | +0.26% | 700 | - | -1.68% |
| 01/12 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 1,700 | - | -2.06% |
| 01/11 | 1,522 | 1,535 | 1,522 | 1,530 | -0.13% | 1,200 | - | -1.54% |
| 01/10 | 1,510 | 1,532 | 1,510 | 1,532 | +1.46% | 700 | - | -1.54% |
| 01/09 | 1,533 | 1,533 | 1,507 | 1,510 | +0.07% | 800 | - | -3.08% |
| 01/05 | 1,507 | 1,517 | 1,500 | 1,509 | -0.72% | 5,800 | - | -3.27% |
| 01/04 | 1,530 | 1,530 | 1,500 | 1,520 | -1.3% | 4,500 | - | -2.69% |
| 2023 |
| 12/29 | 1,541 | 1,547 | 1,531 | 1,540 | +1.72% | 2,100 | - | -1.6% |
| 12/28 | 1,546 | 1,546 | 1,510 | 1,514 | -2.2% | 1,700 | - | -3.38% |
| 12/27 | 1,570 | 1,570 | 1,545 | 1,548 | -0.19% | 2,100 | - | -1.4% |
| 12/26 | 1,572 | 1,572 | 1,551 | 1,551 | -0.89% | 800 | - | -1.27% |
| 12/25 | 1,555 | 1,578 | 1,554 | 1,565 | -0.76% | 1,400 | - | -0.45% |
| 12/22 | 1,560 | 1,580 | 1,555 | 1,577 | -0.19% | 1,700 | - | +0.25% |
| 12/21 | 1,581 | 1,581 | 1,580 | 1,580 | -0.13% | 1,300 | - | +0.45% |
| 12/20 | 1,568 | 1,582 | 1,560 | 1,582 | +0.89% | 2,700 | - | +0.64% |
| 12/19 | 1,560 | 1,568 | 1,560 | 1,568 | 0% | 1,200 | - | -0.32% |
| 12/18 | 1,560 | 1,568 | 1,560 | 1,568 | 0% | 1,100 | - | -0.25% |
| 12/15 | 1,560 | 1,568 | 1,560 | 1,568 | 0% | 1,900 | - | -0.25% |
| 12/14 | 1,568 | 1,568 | 1,567 | 1,568 | +0.13% | 1,100 | - | -0.25% |
| 12/13 | 1,559 | 1,566 | 1,559 | 1,566 | +1.1% | 1,100 | - | -0.38% |
| 12/12 | 1,551 | 1,565 | 1,549 | 1,549 | -1.02% | 800 | - | -1.53% |
| 12/11 | 1,546 | 1,572 | 1,546 | 1,565 | +1.23% | 1,900 | - | -0.57% |
| 12/08 | 1,573 | 1,573 | 1,546 | 1,546 | -1.72% | 1,300 | - | -1.78% |
| 12/07 | 1,565 | 1,573 | 1,554 | 1,573 | +0.51% | 2,100 | - | -0.19% |
| 12/06 | 1,580 | 1,580 | 1,565 | 1,565 | -1.2% | 900 | - | -0.7% |
| 12/05 | 1,584 | 1,584 | 1,584 | 1,584 | +0.32% | 100 | - | +0.51% |
| 12/04 | 1,579 | 1,579 | 1,579 | 1,579 | 0% | 100 | - | +0.25% |
| 12/01 | 1,565 | 1,579 | 1,565 | 1,579 | +0.89% | 600 | - | +0.19% |
| 11/30 | 1,565 | 1,565 | 1,565 | 1,565 | 0% | 400 | - | -0.76% |
| 11/29 | 1,569 | 1,569 | 1,565 | 1,565 | -0.25% | 300 | - | -0.82% |
| 11/28 | 1,569 | 1,570 | 1,569 | 1,569 | -0.7% | 900 | - | -0.57% |
| 11/27 | 1,590 | 1,590 | 1,580 | 1,580 | -0.75% | 1,800 | - | +0.13% |
| 11/24 | 1,590 | 1,592 | 1,590 | 1,592 | -0.06% | 1,000 | - | +0.89% |
| 11/22 | 1,585 | 1,593 | 1,585 | 1,593 | +0.19% | 500 | - | +1.01% |
| 11/21 | 1,575 | 1,590 | 1,575 | 1,590 | +1.21% | 2,700 | - | +0.76% |
| 11/20 | 1,585 | 1,588 | 1,571 | 1,571 | -0.88% | 400 | - | -0.44% |
| 11/17 | 1,580 | 1,585 | 1,580 | 1,585 | +0.38% | 4,700 | - | +0.44% |
| 11/14 | 15:00 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
