| 2024 |
| 04/19 | 1,195 | 1,198 | 1,159 | 1,170 | -2.5% | 51,300 | 365億8027万 | -8.31% |
| 04/18 | 1,191 | 1,211 | 1,185 | 1,200 | +0.84% | 34,900 | 375億1822万 | -6.32% |
| 04/17 | 1,200 | 1,206 | 1,180 | 1,190 | -1.08% | 45,300 | 372億557万 | -7.32% |
| 04/16 | 1,207 | 1,215 | 1,196 | 1,203 | -0.91% | 38,500 | 376億1202万 | -6.6% |
| 04/15 | 1,199 | 1,214 | 1,196 | 1,214 | +1% | 28,400 | 379億5594万 | -6.11% |
| 04/12 | 1,220 | 1,220 | 1,200 | 1,202 | -1.64% | 75,300 | 375億8075万 | -7.18% |
| 04/11 | 1,220 | 1,245 | 1,218 | 1,222 | -0.41% | 42,100 | 382億606万 | -5.86% |
| 04/10 | 1,248 | 1,248 | 1,227 | 1,227 | -1.21% | 47,700 | 383億6238万 | -5.62% |
| 04/09 | 1,248 | 1,256 | 1,238 | 1,242 | -1.11% | 38,400 | 77億6627万 | -4.53% |
| 04/08 | 1,246 | 1,256 | 1,240 | 1,256 | +2.03% | 34,000 | 392億6907万 | -3.53% |
| 04/05 | 1,243 | 1,260 | 1,215 | 1,231 | -1.6% | 61,500 | 384億8744万 | -5.38% |
| 04/04 | 1,255 | 1,259 | 1,223 | 1,251 | -0.32% | 81,600 | 391億1275万 | -3.84% |
| 04/03 | 1,248 | 1,275 | 1,242 | 1,255 | +0.16% | 51,100 | 392億3781万 | -3.46% |
| 04/02 | 1,315 | 1,327 | 1,253 | 1,253 | -5.79% | 143,100 | 391億7528万 | -3.47% |
| 04/01 | 1,392 | 1,403 | 1,327 | 1,330 | -5.81% | 111,600 | 415億8270万 | +2.7% |
| 04/01 | 株式分割 1→5 |
| 03/29 | 1,370 | 1,412 | 1,357 | 1,412 | 0% | 130,500 | 441億4644万 | +9.63% |
| 03/28 | （IR情報）15:40 株主優待制度内容変更の件 |
| 03/27 | 1,372 | 1,412 | 1,372 | 1,412 | +3.37% | 84,500 | 441億4644万 | +10.49% |
| 03/26 | 1,384 | 1,386 | 1,360 | 1,366 | -1.01% | 63,000 | 427億824万 | +7.73% |
| 03/25 | 1,366 | 1,390 | 1,366 | 1,380 | +1.02% | 66,500 | 431億4596万 | +9.79% |
| 03/22 | 1,378 | 1,378 | 1,342 | 1,366 | +1.19% | 57,000 | 427億824万 | +9.63% |
| 03/21 | 1,334 | 1,352 | 1,328 | 1,350 | +3.37% | 45,500 | 422億800万 | +9.22% |
| 03/19 | 1,296 | 1,316 | 1,294 | 1,306 | 0% | 22,000 | 408億3233万 | +6.44% |
| 03/18 | 1,300 | 1,306 | 1,288 | 1,306 | +1.4% | 39,500 | 408億3233万 | +7.14% |
| 03/15 | 1,270 | 1,292 | 1,270 | 1,288 | +1.1% | 34,000 | 402億6956万 | +6.36% |
| 03/14 | 1,296 | 1,296 | 1,264 | 1,274 | -0.93% | 33,000 | 398億3185万 | +5.81% |
| 03/13 | 1,284 | 1,296 | 1,266 | 1,286 | +0.47% | 85,000 | 402億703万 | +7.44% |
| 03/12 | 1,270 | 1,288 | 1,252 | 1,280 | 0% | 73,500 | 400億1944万 | +7.56% |
| 03/11 | 1,330 | 1,330 | 1,274 | 1,280 | -3.76% | 79,000 | 400億1944万 | +8.11% |
| 03/08 | 1,278 | 1,330 | 1,272 | 1,330 | +5.22% | 97,500 | 415億8270万 | +13.1% |
| 03/07 | 1,286 | 1,296 | 1,264 | 1,264 | -1.4% | 55,500 | 395億1920万 | +8.22% |
| 03/06 | 1,262 | 1,284 | 1,260 | 1,282 | +0.31% | 48,000 | 400億8197万 | +10.61% |
| 03/05 | 1,246 | 1,280 | 1,244 | 1,278 | +2.08% | 66,000 | 399億5691万 | +11.13% |
| 03/04 | 1,254 | 1,260 | 1,234 | 1,252 | +0.16% | 60,500 | 391億4401万 | +9.92% |
| 03/01 | 1,254 | 1,260 | 1,242 | 1,250 | 0% | 50,500 | 390億8148万 | +10.62% |
| 02/29 | 1,236 | 1,258 | 1,230 | 1,250 | +1.13% | 57,000 | 390億8148万 | +11.51% |
| 02/28 | 1,218 | 1,248 | 1,218 | 1,236 | +1.31% | 60,500 | 386億4377万 | +11.25% |
| 02/27 | 1,212 | 1,220 | 1,204 | 1,220 | +1.33% | 42,000 | 381億4353万 | +10.61% |
| 02/26 | 1,180 | 1,216 | 1,180 | 1,204 | +2.38% | 62,500 | 376億4328万 | +10.05% |
| 02/22 | 1,190 | 1,190 | 1,166 | 1,176 | +1.2% | 46,500 | 367億6786万 | +8.29% |
| 02/21 | 1,170 | 1,182 | 1,162 | 1,162 | +0.17% | 43,500 | 363億3015万 | +7.69% |
| 02/20 | 1,150 | 1,170 | 1,148 | 1,160 | +1.4% | 54,000 | 362億6762万 | +8.11% |
| 02/19 | 1,118 | 1,148 | 1,106 | 1,144 | +3.44% | 56,500 | 357億6737万 | +7.22% |
| 02/16 | 1,108 | 1,114 | 1,100 | 1,106 | -0.18% | 40,500 | 345億7930万 | +4.24% |
| 02/15 | 1,110 | 1,112 | 1,100 | 1,108 | 0% | 35,000 | 346億4183万 | +4.82% |
| 02/14 | 1,110 | 1,118 | 1,098 | 1,108 | -0.89% | 50,500 | 346億4183万 | +5.32% |
| 02/13 | 1,110 | 1,124 | 1,108 | 1,118 | +0.72% | 34,500 | 349億5448万 | +6.68% |
| 02/09 | 1,108 | 1,114 | 1,100 | 1,110 | +0.18% | 31,500 | 347億436万 | +6.42% |
| 02/08 | 1,102 | 1,110 | 1,092 | 1,108 | +0.54% | 39,500 | 346億4183万 | +6.64% |
| 02/07 | 1,096 | 1,112 | 1,096 | 1,102 | -0.18% | 27,500 | 344億5423万 | +6.68% |
| 02/06 | 1,098 | 1,128 | 1,096 | 1,104 | -0.9% | 48,000 | 345億1676万 | +7.5% |
| 02/05 | 1,122 | 1,132 | 1,114 | 1,114 | -1.42% | 81,500 | 348億2942万 | +9% |
| 02/02 | 1,096 | 1,132 | 1,090 | 1,130 | +3.1% | 111,000 | 353億2966万 | +11.22% |
| 02/01 | 1,112 | 1,126 | 1,076 | 1,096 | -2.66% | 309,000 | 342億6664万 | +8.62% |
| 01/31 | 1,062 | 1,134 | 1,062 | 1,126 | +8.69% | 489,500 | 352億460万 | +12.15% |
| 01/30 | （IR情報）15:40 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:40 株式分割、株式分割にともなう定款の一部変更に関するお知らせ |
| 01/30 | 1,040 | 1,040 | 1,032 | 1,036 | -0.38% | 30,000 | 323億9073万 | +3.91% |
| 01/29 | 1,028 | 1,040 | 1,024 | 1,040 | +1.36% | 22,500 | 325億1579万 | +4.63% |
| 01/26 | 1,024 | 1,030 | 1,020 | 1,026 | +0.2% | 43,000 | 320億7808万 | +3.64% |
| 01/25 | 1,020 | 1,026 | 1,016 | 1,024 | +0.99% | 28,500 | 320億1555万 | +3.75% |
| 01/24 | 1,012 | 1,018 | 1,008 | 1,014 | +0.2% | 23,500 | 317億290万 | +3.05% |
| 01/23 | 1,022 | 1,022 | 1,012 | 1,012 | -0.39% | 15,500 | 316億4037万 | +3.05% |
| 01/22 | 1,018 | 1,020 | 1,012 | 1,016 | +0.79% | 23,000 | 317億6543万 | +3.78% |
| 01/19 | 1,004 | 1,016 | 1,004 | 1,008 | +0.4% | 24,000 | 315億1531万 | +3.17% |
| 01/18 | 1,000 | 1,012 | 1,000 | 1,004 | +0.4% | 19,500 | 313億9025万 | +3.08% |
| 01/17 | 1,000 | 1,012 | 1,000 | 1,000 | -0.4% | 33,000 | 312億6519万 | +2.99% |
| 01/16 | 1,014 | 1,016 | 1,002 | 1,004 | -0.99% | 30,500 | 313億9025万 | +3.61% |
| 01/15 | 998 | 1,016 | 998 | 1,014 | +1.5% | 52,500 | 317億290万 | +4.86% |
| 01/12 | 1,004 | 1,012 | 996 | 999 | -0.1% | 38,000 | 312億3392万 | +3.63% |
| 01/11 | 998 | 1,002 | 996 | 1,000 | +0.1% | 41,000 | 312億6519万 | +3.95% |
| 01/10 | 999 | 1,002 | 997 | 999 | 0% | 72,500 | 312億3392万 | +4.06% |
| 01/09 | 997 | 999 | 993 | 999 | +0.2% | 31,500 | 312億3392万 | +4.39% |
| 01/05 | 998 | 998 | 989 | 997 | +0.61% | 25,000 | 311億7139万 | +4.4% |
| 01/04 | 975 | 991 | 969 | 991 | +2.27% | 56,000 | 309億8380万 | +3.88% |
| 2023 |
| 12/29 | 961 | 973 | 961 | 969 | +0.83% | 22,500 | 302億9596万 | +1.79% |
| 12/28 | 964 | 967 | 958 | 961 | -0.52% | 32,500 | 300億4584万 | +1.05% |
| 12/27 | 963 | 968 | 958 | 966 | +0.94% | 41,500 | 302億217万 | +1.58% |
| 12/26 | 964 | 964 | 957 | 957 | -0.62% | 20,000 | 299億2078万 | +0.74% |
| 12/25 | 970 | 970 | 959 | 963 | -0.31% | 27,000 | 301億837万 | +1.48% |
| 12/22 | 960 | 970 | 959 | 966 | +0.73% | 44,500 | 302億217万 | +1.79% |
| 12/21 | 957 | 960 | 953 | 959 | +0.1% | 25,500 | 299億8331万 | +1.16% |
| 12/20 | 955 | 962 | 954 | 958 | +0.52% | 29,500 | 299億5205万 | +1.05% |
| 12/19 | 956 | 956 | 944 | 953 | 0% | 13,500 | 297億9572万 | +0.63% |
| 12/18 | 949 | 953 | 943 | 953 | +0.53% | 27,000 | 297億9572万 | +0.53% |
| 12/15 | 952 | 952 | 945 | 948 | 0% | 16,000 | 296億3940万 | 0% |
| 12/14 | 952 | 952 | 942 | 948 | -0.32% | 28,000 | 296億3940万 | 0% |
| 12/13 | 947 | 958 | 945 | 951 | +0.21% | 29,500 | 297億3319万 | +0.21% |
| 12/12 | 945 | 949 | 942 | 949 | +1.06% | 35,500 | 296億7066万 | -0.11% |
| 12/11 | 955 | 955 | 924 | 939 | +0.54% | 39,500 | 293億5801万 | -1.26% |
| 12/08 | 944 | 944 | 926 | 934 | -1.06% | 100,500 | 292億168万 | -1.89% |
| 12/07 | 951 | 954 | 944 | 944 | -0.84% | 36,000 | 295億1433万 | -0.94% |
| 12/06 | 950 | 953 | 941 | 952 | +1.28% | 48,500 | 297億6446万 | -0.21% |
| 12/05 | 952 | 954 | 940 | 940 | -1.26% | 33,000 | 293億8927万 | -1.47% |
| 12/04 | 958 | 958 | 945 | 952 | +0.53% | 16,500 | 297億6446万 | -0.31% |
| 12/01 | 939 | 950 | 939 | 947 | +0.64% | 26,500 | 296億813万 | -0.84% |
| 11/30 | 940 | 945 | 930 | 941 | -0.53% | 45,500 | 294億2054万 | -1.57% |
| 11/29 | 950 | 954 | 943 | 946 | -0.73% | 40,500 | 295億7686万 | -1.05% |
| 11/28 | 949 | 953 | 943 | 953 | +0.42% | 40,000 | 297億9572万 | -0.42% |
| 11/27 | 955 | 959 | 948 | 949 | -0.73% | 19,000 | 296億7066万 | -0.84% |
| 11/24 | 955 | 956 | 950 | 956 | +0.42% | 18,500 | 298億8952万 | -0.1% |
| 11/22 | 940 | 958 | 940 | 952 | +0.95% | 22,500 | 297億6446万 | -0.63% |
| 11/21 | 940 | 949 | 938 | 943 | +0.32% | 31,000 | 294億8307万 | -1.57% |
