| 2025 |
| 07/18 | 1,650 | 1,656 | 1,643 | 1,643 | -0.24% | 103,800 | 1018億5573万 | +1.42% |
| 07/17 | 1,640 | 1,650 | 1,633 | 1,647 | +0.24% | 154,800 | 1021億370万 | +1.79% |
| 07/16 | 1,657 | 1,661 | 1,643 | 1,643 | -1.32% | 155,800 | 1018億5573万 | +1.67% |
| 07/15 | 1,654 | 1,665 | 1,648 | 1,665 | +0.36% | 196,800 | 1032億1959万 | +3.1% |
| 07/14 | 1,660 | 1,668 | 1,650 | 1,659 | +0.06% | 148,300 | 1028億4763万 | +2.85% |
| 07/11 | 1,657 | 1,675 | 1,654 | 1,658 | +0.48% | 232,200 | 1027億8563万 | +2.92% |
| 07/10 | 1,632 | 1,650 | 1,631 | 1,650 | +0.86% | 300,500 | 1022億8968万 | +2.48% |
| 07/09 | 1,630 | 1,650 | 1,629 | 1,636 | +1.11% | 325,700 | 1014億2177万 | +1.74% |
| 07/08 | 1,602 | 1,620 | 1,602 | 1,618 | +0.94% | 223,500 | 1003億588万 | +0.62% |
| 07/07 | 1,622 | 1,627 | 1,601 | 1,603 | -1.17% | 166,600 | 993億7598万 | -0.31% |
| 07/04 | 1,644 | 1,645 | 1,616 | 1,622 | -1.1% | 199,700 | 1005億5386万 | +0.75% |
| 07/03 | 1,635 | 1,646 | 1,628 | 1,640 | +0.68% | 234,200 | 1016億6975万 | +1.86% |
| 07/02 | 1,620 | 1,633 | 1,613 | 1,629 | +0.37% | 228,800 | 1009億8781万 | +1.24% |
| 07/01 | 1,620 | 1,624 | 1,613 | 1,623 | -0.37% | 126,100 | 1006億1585万 | +0.93% |
| 06/30 | 1,625 | 1,637 | 1,621 | 1,629 | +0.25% | 193,000 | 1009億8781万 | +1.31% |
| 06/27 | 1,623 | 1,627 | 1,613 | 1,625 | +0.99% | 175,100 | 1007億3984万 | +1.12% |
| 06/26 | 1,582 | 1,609 | 1,581 | 1,609 | +1.64% | 115,000 | 997億4794万 | +0.19% |
| 06/25 | 1,582 | 1,587 | 1,576 | 1,583 | -0.13% | 102,000 | 981億3610万 | -1.37% |
| 06/24 | 1,588 | 1,593 | 1,578 | 1,585 | +0.63% | 152,700 | 982億6009万 | -1.31% |
| 06/23 | 1,586 | 1,587 | 1,572 | 1,575 | -0.88% | 78,300 | 976億4015万 | -1.93% |
| 06/20 | 1,591 | 1,602 | 1,588 | 1,589 | -0.25% | 114,300 | 985億806万 | -1.06% |
| 06/19 | 1,605 | 1,610 | 1,589 | 1,593 | -0.75% | 76,400 | 987億5604万 | -0.87% |
| 06/18 | 1,587 | 1,609 | 1,587 | 1,605 | +0.56% | 121,900 | 994億9996万 | -0.19% |
| 06/17 | 1,600 | 1,607 | 1,592 | 1,596 | +0.82% | 136,000 | 989億4202万 | -0.62% |
| 06/16 | 1,590 | 1,601 | 1,582 | 1,583 | -0.13% | 121,700 | 981億3610万 | -1.37% |
| 06/13 | 1,596 | 1,599 | 1,581 | 1,585 | -1.18% | 156,500 | 982億6009万 | -1.12% |
| 06/12 | 1,606 | 1,613 | 1,597 | 1,604 | -0.56% | 142,700 | 994億3797万 | +0.25% |
| 06/11 | 1,602 | 1,618 | 1,596 | 1,613 | +0.56% | 210,200 | 999億9591万 | +1.07% |
| 06/10 | 1,604 | 1,617 | 1,602 | 1,604 | -0.25% | 190,900 | 994億3797万 | +0.82% |
| 06/09 | 1,624 | 1,625 | 1,603 | 1,608 | -1.47% | 151,700 | 996億8595万 | +1.32% |
| 06/06 | 1,626 | 1,636 | 1,624 | 1,632 | +0.93% | 110,600 | 1011億7380万 | +3.16% |
| 06/05 | 1,622 | 1,625 | 1,607 | 1,617 | -0.98% | 164,400 | 1002億4389万 | +2.54% |
| 06/04 | 1,627 | 1,637 | 1,625 | 1,633 | +0.55% | 114,400 | 1012億3579万 | +3.88% |
| 06/03 | 1,640 | 1,644 | 1,624 | 1,624 | -0.73% | 151,300 | 1006億7785万 | +3.7% |
| 06/02 | 1,620 | 1,636 | 1,616 | 1,636 | +0.86% | 188,900 | 1014億2177万 | +4.87% |
| 05/30 | 1,607 | 1,625 | 1,606 | 1,622 | +0.37% | 217,300 | 1005億5386万 | +4.51% |
| 05/29 | 1,609 | 1,619 | 1,603 | 1,616 | +0.69% | 122,000 | 1001億8190万 | +4.66% |
| 05/28 | 1,621 | 1,623 | 1,604 | 1,605 | -0.8% | 123,600 | 994億9996万 | +4.49% |
| 05/27 | 1,620 | 1,622 | 1,612 | 1,618 | +0.12% | 118,500 | 1003億588万 | +5.82% |
| 05/26 | 1,605 | 1,623 | 1,605 | 1,616 | +1% | 262,300 | 1001億8190万 | +6.32% |
| 05/23 | 1,594 | 1,607 | 1,591 | 1,600 | +0.82% | 151,500 | 991億9000万 | +5.82% |
| 05/22 | 1,591 | 1,594 | 1,581 | 1,587 | -0.87% | 119,200 | 983億8408万 | +5.52% |
| 05/21 | 1,590 | 1,604 | 1,590 | 1,601 | +1.01% | 180,000 | 992億5199万 | +7.02% |
| 05/20 | 1,584 | 1,593 | 1,579 | 1,585 | +0.13% | 179,800 | 982億6009万 | +6.52% |
| 05/19 | 1,610 | 1,617 | 1,576 | 1,583 | -1.92% | 258,800 | 981億3610万 | +6.96% |
| 05/16 | 1,611 | 1,626 | 1,591 | 1,614 | -0.43% | 406,700 | 1000億5791万 | +9.87% |
| 05/15 | （IR情報）14:00 2025年3月期決算短信【日本基準】(連結) |
| 05/15 | 1,541 | 1,629 | 1,524 | 1,621 | +3.98% | 630,000 | 1004億9186万 | +11.03% |
| 05/14 | 1,554 | 1,563 | 1,531 | 1,559 | +0.19% | 253,900 | 966億4825万 | +7.81% |
| 05/13 | 1,545 | 1,557 | 1,540 | 1,556 | +1.24% | 207,900 | 964億6227万 | +8.13% |
| 05/12 | 1,523 | 1,544 | 1,518 | 1,537 | +1.59% | 183,600 | 952億8439万 | +7.11% |
| 05/09 | 1,507 | 1,522 | 1,505 | 1,513 | +1% | 145,300 | 937億9654万 | +5.51% |
| 05/08 | 1,501 | 1,506 | 1,490 | 1,498 | -0.27% | 141,800 | 928億6663万 | +4.46% |
| 05/07 | 1,510 | 1,513 | 1,498 | 1,502 | +0.33% | 199,700 | 931億1461万 | +4.67% |
| 05/02 | 1,496 | 1,503 | 1,490 | 1,497 | +0.54% | 146,500 | 928億464万 | +4.1% |
| 05/01 | 1,477 | 1,492 | 1,470 | 1,489 | +0.07% | 135,800 | 923億869万 | +3.19% |
| 04/30 | 1,503 | 1,505 | 1,478 | 1,488 | -0.87% | 178,100 | 922億4670万 | +2.69% |
| 04/28 | 1,498 | 1,511 | 1,493 | 1,501 | +0.81% | 282,200 | 930億5261万 | +3.23% |
| 04/25 | 1,478 | 1,489 | 1,472 | 1,489 | +1.78% | 172,100 | 923億869万 | +2.13% |
| 04/24 | 1,456 | 1,490 | 1,456 | 1,463 | +1.25% | 194,500 | 906億9685万 | 0% |
| 04/23 | 1,450 | 1,456 | 1,443 | 1,445 | +1.12% | 180,000 | 895億8096万 | -1.7% |
| 04/22 | 1,414 | 1,429 | 1,403 | 1,429 | +1.06% | 103,000 | 885億8906万 | -3.25% |
| 04/21 | 1,424 | 1,424 | 1,405 | 1,414 | -0.7% | 105,900 | 876億5916万 | -4.72% |
| 04/18 | 1,409 | 1,424 | 1,405 | 1,424 | +1.71% | 129,000 | 882億7910万 | -4.49% |
| 04/17 | 1,390 | 1,401 | 1,385 | 1,400 | +0.43% | 94,100 | 867億9125万 | -6.54% |
| 04/16 | 1,405 | 1,412 | 1,384 | 1,394 | -0.78% | 130,900 | 864億1928万 | -7.38% |
| 04/15 | 1,407 | 1,413 | 1,401 | 1,405 | 0% | 111,700 | 871億121万 | -7.08% |
| 04/14 | 1,398 | 1,415 | 1,387 | 1,405 | +1.96% | 154,300 | 871億121万 | -7.57% |
| 04/11 | 1,350 | 1,389 | 1,333 | 1,378 | -1.43% | 235,100 | 854億2738万 | -9.82% |
| 04/10 | 1,415 | 1,425 | 1,388 | 1,398 | +6.07% | 354,900 | 866億6726万 | -9.04% |
| 04/09 | 1,341 | 1,358 | 1,302 | 1,318 | -3.87% | 396,100 | 817億776万 | -14.69% |
| 04/08 | 1,346 | 1,384 | 1,338 | 1,371 | +6.36% | 463,800 | 849億9343万 | -11.83% |
| 04/07 | 1,270 | 1,310 | 1,236 | 1,289 | -6.86% | 705,900 | 799億994万 | -17.53% |
| 04/04 | 1,411 | 1,418 | 1,360 | 1,384 | -4.81% | 499,700 | 857億9935万 | -12.07% |
| 04/03 | 1,450 | 1,461 | 1,434 | 1,454 | -3.13% | 365,700 | 901億3891万 | -8.03% |
| 04/02 | 1,519 | 1,531 | 1,501 | 1,501 | -0.46% | 175,100 | 930億5261万 | -5.24% |
| 04/01 | 1,534 | 1,542 | 1,508 | 1,508 | -0.79% | 227,000 | 934億8657万 | -4.92% |
| 03/31 | 1,535 | 1,544 | 1,520 | 1,520 | -3.49% | 272,600 | 942億3050万 | -4.28% |
| 03/28 | 1,580 | 1,587 | 1,565 | 1,575 | -3.43% | 280,300 | 976億4015万 | -0.88% |
| 03/27 | 1,620 | 1,633 | 1,615 | 1,631 | +0.12% | 239,300 | 1011億1180万 | +2.58% |
| 03/26 | 1,630 | 1,640 | 1,620 | 1,629 | +0.62% | 197,200 | 1009億8781万 | +2.58% |
| 03/25 | 1,615 | 1,622 | 1,601 | 1,619 | +0.5% | 144,700 | 1003億6788万 | +2.08% |
| 03/24 | 1,620 | 1,626 | 1,599 | 1,611 | -0.37% | 174,300 | 998億7193万 | +1.64% |
| 03/21 | 1,621 | 1,635 | 1,616 | 1,617 | -0.49% | 261,700 | 1002億4389万 | +2.08% |
| 03/19 | 1,620 | 1,637 | 1,616 | 1,625 | +0.12% | 139,700 | 1007億3984万 | +2.65% |
| 03/18 | 1,620 | 1,634 | 1,617 | 1,623 | +1% | 165,500 | 1006億1585万 | +2.59% |
| 03/17 | 1,597 | 1,613 | 1,596 | 1,607 | +1.07% | 129,800 | 996億2395万 | +1.64% |
| 03/14 | 1,600 | 1,601 | 1,585 | 1,590 | -0.25% | 182,400 | 985億7006万 | +0.7% |
| 03/13 | 1,581 | 1,597 | 1,578 | 1,594 | +0.82% | 219,900 | 988億1803万 | +1.08% |
| 03/12 | 1,569 | 1,583 | 1,529 | 1,581 | +0.19% | 430,300 | 980億1211万 | +0.32% |
| 03/11 | 1,580 | 1,598 | 1,566 | 1,578 | -1.56% | 329,500 | 978億2613万 | +0.19% |
| 03/10 | 1,609 | 1,616 | 1,596 | 1,603 | -0.25% | 252,000 | 993億7598万 | +1.71% |
| 03/07 | 1,590 | 1,608 | 1,584 | 1,607 | +0.25% | 334,400 | 996億2395万 | +2.1% |
| 03/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.23%）野村アセットマネジメント（4.3%）野村證券（0%） |
| 03/06 | 1,598 | 1,618 | 1,598 | 1,603 | +0.88% | 299,200 | 993億7598万 | +2.04% |
| 03/05 | 1,565 | 1,594 | 1,563 | 1,589 | +1.86% | 179,900 | 985億806万 | +1.27% |
| 03/04 | 1,579 | 1,579 | 1,551 | 1,560 | -1.33% | 247,300 | 967億1025万 | -0.45% |
| 03/03 | 1,556 | 1,581 | 1,554 | 1,581 | +1.87% | 327,200 | 980億1211万 | +0.96% |
| 02/28 | 1,555 | 1,559 | 1,542 | 1,552 | -0.51% | 302,600 | 962億1430万 | -0.7% |
| 02/27 | 1,532 | 1,561 | 1,532 | 1,560 | +1.17% | 283,200 | 967億1025万 | -0.19% |
| 02/26 | 1,545 | 1,546 | 1,532 | 1,542 | 0% | 264,000 | 955億9436万 | -1.28% |
| 02/25 | 1,536 | 1,550 | 1,532 | 1,542 | -0.71% | 143,700 | 955億9436万 | -1.22% |
