| 2023 |
| 11/21 | 1,112 | 1,118 | 1,105 | 1,118 | +0.9% | 4,600 | 39億2418万 | +0.36% |
| 11/20 | 1,113 | 1,115 | 1,108 | 1,108 | -0.18% | 1,300 | 38億8908万 | -0.63% |
| 11/17 | 1,110 | 1,113 | 1,100 | 1,110 | -0.27% | 3,000 | 38億9610万 | -0.72% |
| 11/16 | 1,129 | 1,129 | 1,113 | 1,113 | -1.68% | 900 | 39億663万 | -0.71% |
| 11/15 | 1,134 | 1,136 | 1,130 | 1,132 | -0.09% | 900 | 39億7332万 | +0.71% |
| 11/14 | 1,144 | 1,147 | 1,133 | 1,133 | -1.22% | 2,600 | 39億7683万 | +0.62% |
| 11/13 | 1,150 | 1,150 | 1,147 | 1,147 | +0.44% | 600 | 40億2597万 | +1.77% |
| 11/10 | 1,129 | 1,142 | 1,120 | 1,142 | +2.15% | 4,500 | 40億842万 | +1.24% |
| 11/09 | （IR情報）15:10 2023年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/09 | 1,109 | 1,142 | 1,097 | 1,118 | +0.99% | 4,500 | 39億2418万 | -0.97% |
| 11/08 | 1,103 | 1,107 | 1,094 | 1,107 | +1.75% | 1,500 | 38億8557万 | -2.21% |
| 11/07 | 1,073 | 1,088 | 1,069 | 1,088 | +0.37% | 5,000 | 38億1888万 | -4.14% |
| 11/06 | 1,081 | 1,096 | 1,081 | 1,084 | -1.19% | 3,900 | 38億484万 | -4.91% |
| 11/02 | 1,098 | 1,098 | 1,091 | 1,097 | +0.09% | 800 | 38億5047万 | -4.19% |
| 11/01 | 1,089 | 1,097 | 1,084 | 1,096 | +0.83% | 2,300 | 38億4696万 | -4.7% |
| 10/31 | 1,084 | 1,087 | 1,080 | 1,087 | +0.83% | 2,000 | 38億1537万 | -5.81% |
| 10/30 | 1,081 | 1,082 | 1,075 | 1,078 | -0.37% | 1,200 | 37億8378万 | -6.99% |
| 10/27 | 1,076 | 1,086 | 1,070 | 1,082 | +0.74% | 2,700 | 37億9782万 | -7.04% |
| 10/26 | 1,092 | 1,092 | 1,074 | 1,074 | -2.19% | 4,800 | 37億6974万 | -8.13% |
| 10/25 | 1,100 | 1,112 | 1,098 | 1,098 | -0.63% | 5,100 | 38億5398万 | -6.55% |
| 10/24 | 1,120 | 1,120 | 1,100 | 1,105 | -1.34% | 2,400 | 38億7855万 | -6.36% |
| 10/23 | 1,145 | 1,145 | 1,120 | 1,120 | -2.27% | 1,300 | 39億3120万 | -5.49% |
| 10/20 | 1,157 | 1,157 | 1,139 | 1,146 | -1.04% | 1,700 | 40億2246万 | -3.54% |
| 10/19 | 1,149 | 1,159 | 1,148 | 1,158 | +0.78% | 2,100 | 40億6458万 | -2.69% |
| 10/18 | 1,150 | 1,159 | 1,149 | 1,149 | -0.17% | 1,900 | 40億3299万 | -3.53% |
| 10/17 | 1,162 | 1,166 | 1,150 | 1,151 | -0.95% | 4,900 | 40億4001万 | -3.6% |
| 10/16 | 1,189 | 1,189 | 1,152 | 1,162 | -1.78% | 2,800 | 40億7862万 | -2.84% |
| 10/13 | 1,185 | 1,186 | 1,183 | 1,183 | +0.25% | 2,000 | 41億5233万 | -1.25% |
| 10/12 | 1,163 | 1,187 | 1,163 | 1,180 | -0.42% | 700 | 41億4180万 | -1.67% |
| 10/11 | 1,182 | 1,185 | 1,182 | 1,185 | +0.25% | 700 | 41億5935万 | -1.33% |
| 10/10 | 1,163 | 1,182 | 1,163 | 1,182 | +1.37% | 2,700 | 41億4882万 | -1.66% |
| 10/06 | 1,168 | 1,177 | 1,163 | 1,166 | -0.26% | 1,300 | 40億9266万 | -3.08% |
| 10/05 | 1,170 | 1,170 | 1,160 | 1,169 | +1.12% | 1,000 | 41億319万 | -2.91% |
| 10/04 | 1,180 | 1,180 | 1,150 | 1,156 | -2.45% | 5,100 | 40億5756万 | -4.07% |
| 10/03 | 1,200 | 1,200 | 1,181 | 1,185 | -1.74% | 3,400 | 41億5935万 | -1.74% |
| 10/02 | 1,213 | 1,218 | 1,205 | 1,206 | +0.25% | 2,800 | 42億3306万 | -0.08% |
| 09/29 | 1,206 | 1,213 | 1,202 | 1,203 | -0.25% | 1,600 | 42億2253万 | -0.25% |
| 09/28 | 1,207 | 1,207 | 1,203 | 1,206 | -0.9% | 1,400 | 42億3306万 | 0% |
| 09/27 | 1,203 | 1,217 | 1,202 | 1,217 | +0.83% | 1,300 | 42億7167万 | +0.91% |
| 09/26 | 1,218 | 1,218 | 1,207 | 1,207 | -0.25% | 600 | 42億3657万 | +0.17% |
| 09/25 | 1,217 | 1,219 | 1,210 | 1,210 | +0.41% | 1,200 | 42億4710万 | +0.5% |
| 09/22 | 1,205 | 1,210 | 1,204 | 1,205 | -0.17% | 1,600 | 42億2955万 | +0.25% |
| 09/21 | 1,220 | 1,220 | 1,207 | 1,207 | -0.82% | 2,400 | 42億3657万 | +0.5% |
| 09/20 | 1,223 | 1,223 | 1,216 | 1,217 | -0.49% | 1,300 | 42億7167万 | +1.42% |
| 09/19 | 1,221 | 1,223 | 1,207 | 1,223 | +0.16% | 1,900 | 42億9273万 | +2% |
| 09/15 | 1,212 | 1,221 | 1,206 | 1,221 | +0.58% | 6,900 | 42億8571万 | +2.01% |
| 09/14 | 1,198 | 1,214 | 1,197 | 1,214 | +1.93% | 2,100 | 42億6114万 | +1.34% |
| 09/13 | 1,191 | 1,194 | 1,188 | 1,191 | 0% | 2,800 | 41億8041万 | -0.58% |
| 09/12 | 1,214 | 1,214 | 1,191 | 1,191 | -0.92% | 1,700 | 41億8041万 | -0.83% |
| 09/11 | 1,220 | 1,220 | 1,202 | 1,202 | -0.66% | 1,800 | 42億1902万 | -0.08% |
| 09/08 | 1,218 | 1,218 | 1,210 | 1,210 | -0.66% | 1,200 | 42億4710万 | +0.5% |
| 09/07 | 1,225 | 1,225 | 1,213 | 1,218 | -0.57% | 5,100 | 42億7518万 | +1.16% |
| 09/06 | 1,216 | 1,226 | 1,216 | 1,225 | +0.82% | 5,900 | 42億9975万 | +1.58% |
| 09/05 | 1,206 | 1,223 | 1,203 | 1,215 | +0.58% | 6,300 | 42億6465万 | +0.66% |
| 09/04 | 1,202 | 1,208 | 1,195 | 1,208 | +0.58% | 4,600 | 42億4008万 | -0.17% |
| 09/01 | 1,194 | 1,201 | 1,192 | 1,201 | +0.17% | 1,500 | 42億1551万 | -0.83% |
| 08/31 | 1,191 | 1,199 | 1,191 | 1,199 | +0.67% | 500 | 42億849万 | -1.24% |
| 08/30 | 1,185 | 1,203 | 1,179 | 1,191 | +0.42% | 1,400 | 41億8041万 | -2.06% |
| 08/29 | 1,190 | 1,194 | 1,186 | 1,186 | -0.42% | 1,700 | 41億6286万 | -2.71% |
| 08/28 | 1,199 | 1,207 | 1,191 | 1,191 | +0.08% | 1,100 | 41億8041万 | -2.46% |
| 08/25 | 1,190 | 1,197 | 1,190 | 1,190 | -0.58% | 1,200 | 41億7690万 | -2.62% |
| 08/24 | 1,193 | 1,207 | 1,190 | 1,197 | -0.42% | 2,500 | 42億147万 | -2.29% |
| 08/23 | 1,169 | 1,210 | 1,166 | 1,202 | +0.25% | 2,600 | 42億1902万 | -2.04% |
| 08/22 | 1,207 | 1,207 | 1,180 | 1,199 | +1.87% | 1,900 | 42億849万 | -2.36% |
| 08/21 | 1,160 | 1,179 | 1,160 | 1,177 | +0.77% | 2,100 | 41億3127万 | -4.23% |
| 08/18 | 1,179 | 1,179 | 1,168 | 1,168 | -0.26% | 500 | 40億9968万 | -5.19% |
| 08/17 | 1,175 | 1,175 | 1,146 | 1,171 | -0.93% | 3,000 | 41億1021万 | -5.18% |
| 08/16 | 1,195 | 1,197 | 1,180 | 1,182 | -1.83% | 1,800 | 41億4882万 | -4.45% |
| 08/15 | 1,185 | 1,204 | 1,172 | 1,204 | +1.86% | 3,200 | 42億2604万 | -2.82% |
| 08/14 | 1,202 | 1,232 | 1,159 | 1,182 | -4.06% | 7,200 | 41億4882万 | -4.83% |
| 08/10 | （IR情報）15:10 2023年12月期第2四半期決算短信〔日本基準〕(非連結) |
| 08/10 | 1,234 | 1,243 | 1,231 | 1,232 | +0.49% | 1,700 | 43億2432万 | -1.2% |
| 08/09 | 1,258 | 1,261 | 1,200 | 1,226 | -2.54% | 3,600 | 43億326万 | -2% |
| 08/08 | 1,247 | 1,264 | 1,247 | 1,258 | +0.96% | 2,200 | 44億1558万 | +0.16% |
| 08/07 | 1,219 | 1,260 | 1,219 | 1,246 | +2.21% | 3,000 | 43億7346万 | -1.11% |
| 08/04 | 1,220 | 1,230 | 1,208 | 1,219 | -0.33% | 4,900 | 42億7869万 | -3.56% |
| 08/03 | 1,246 | 1,246 | 1,213 | 1,223 | -2.32% | 4,200 | 42億9273万 | -3.55% |
| 08/02 | 1,269 | 1,269 | 1,252 | 1,252 | -1.03% | 1,300 | 43億9452万 | -1.65% |
| 08/01 | 1,275 | 1,275 | 1,252 | 1,265 | -0.78% | 3,400 | 44億4015万 | -0.94% |
| 07/31 | 1,263 | 1,276 | 1,261 | 1,275 | +2.16% | 1,400 | 44億7525万 | -0.47% |
| 07/28 | 1,260 | 1,260 | 1,248 | 1,248 | -0.95% | 2,500 | 43億8048万 | -2.88% |
| 07/27 | 1,260 | 1,260 | 1,254 | 1,260 | 0% | 1,900 | 44億2260万 | -2.1% |
| 07/26 | 1,252 | 1,260 | 1,242 | 1,260 | +0.64% | 2,000 | 44億2260万 | -2.48% |
| 07/25 | 1,246 | 1,252 | 1,233 | 1,252 | +1.05% | 3,900 | 43億9452万 | -3.25% |
| 07/24 | 1,253 | 1,253 | 1,230 | 1,239 | +0.49% | 5,000 | 43億4889万 | -4.4% |
| 07/21 | 1,235 | 1,235 | 1,233 | 1,233 | -1.12% | 1,300 | 43億2783万 | -4.93% |
| 07/20 | 1,257 | 1,257 | 1,234 | 1,247 | -0.8% | 1,400 | 43億7697万 | -3.78% |
| 07/19 | 1,226 | 1,257 | 1,226 | 1,257 | +3.03% | 4,300 | 44億1207万 | -2.86% |
| 07/18 | 1,226 | 1,226 | 1,218 | 1,220 | -0.49% | 900 | 42億8220万 | -5.5% |
| 07/14 | 1,258 | 1,258 | 1,226 | 1,226 | -2.62% | 1,200 | 43億326万 | -4.96% |
| 07/13 | 1,215 | 1,263 | 1,215 | 1,259 | +2.44% | 3,000 | 44億1909万 | -2.25% |
| 07/12 | 1,232 | 1,232 | 1,215 | 1,229 | -0.89% | 3,300 | 43億1379万 | -4.36% |
| 07/11 | 1,249 | 1,250 | 1,236 | 1,240 | +0.49% | 2,400 | 43億5240万 | -3.43% |
| 07/10 | 1,296 | 1,296 | 1,227 | 1,234 | -3.59% | 17,100 | 43億3134万 | -3.74% |
| 07/07 | 1,300 | 1,300 | 1,280 | 1,280 | -1.77% | 6,200 | 44億9280万 | 0% |
| 07/06 | 1,318 | 1,318 | 1,303 | 1,303 | -1.51% | 4,200 | 45億7353万 | +2.12% |
| 07/05 | 1,360 | 1,360 | 1,320 | 1,323 | -2% | 6,400 | 46億4373万 | +4.01% |
| 07/04 | 1,354 | 1,354 | 1,340 | 1,350 | -0.3% | 1,300 | 47億3850万 | +6.64% |
| 07/03 | 1,340 | 1,357 | 1,332 | 1,354 | +1.04% | 5,700 | 47億5254万 | +7.46% |
| 06/30 | 1,344 | 1,355 | 1,331 | 1,340 | -0.15% | 4,200 | 47億340万 | +6.94% |
| 06/29 | 1,336 | 1,359 | 1,333 | 1,342 | +0.9% | 8,200 | 47億1042万 | +7.7% |
| 06/28 | 1,366 | 1,366 | 1,322 | 1,330 | -1.63% | 5,100 | 46億6830万 | +7.34% |
