| 2024 |
| 04/19 | 2,442 | 2,460 | 2,442 | 2,448 | -0.89% | 700 | 63億7924万 | -1.29% |
| 04/18 | 2,445 | 2,470 | 2,445 | 2,470 | +1.02% | 600 | 64億3657万 | -0.44% |
| 04/17 | 2,488 | 2,488 | 2,440 | 2,445 | -0.93% | 1,800 | 63億7142万 | -1.45% |
| 04/16 | 2,472 | 2,472 | 2,468 | 2,468 | -0.16% | 1,100 | 64億3136万 | -0.56% |
| 04/15 | 2,473 | 2,480 | 2,472 | 2,472 | -0.88% | 1,100 | 64億4178万 | -0.52% |
| 04/12 | 2,481 | 2,501 | 2,481 | 2,494 | +0.24% | 900 | 64億9911万 | +0.12% |
| 04/11 | 2,488 | 2,488 | 2,488 | 2,488 | 0% | 300 | 64億8347万 | -0.32% |
| 04/10 | 2,487 | 2,488 | 2,483 | 2,488 | 0% | 1,300 | 64億8347万 | -0.56% |
| 04/09 | 2,494 | 2,494 | 2,475 | 2,488 | 0% | 600 | 64億8347万 | -0.84% |
| 04/08 | 2,490 | 2,490 | 2,480 | 2,488 | +0.77% | 1,300 | 64億8347万 | -1.07% |
| 04/05 | 2,471 | 2,482 | 2,469 | 2,469 | -1.16% | 500 | 64億3396万 | -2.06% |
| 04/04 | 2,470 | 2,498 | 2,470 | 2,498 | +1.17% | 200 | 65億953万 | -1.19% |
| 04/03 | 2,470 | 2,489 | 2,469 | 2,469 | -0.04% | 600 | 64億3396万 | -2.57% |
| 04/02 | 2,480 | 2,501 | 2,470 | 2,470 | -0.2% | 600 | 64億3657万 | -2.79% |
| 04/01 | 2,477 | 2,507 | 2,475 | 2,475 | -0.92% | 1,200 | 64億4960万 | -2.9% |
| 03/29 | 2,477 | 2,527 | 2,457 | 2,498 | +0.85% | 900 | 65億953万 | -2.31% |
| 03/28 | 2,456 | 2,574 | 2,456 | 2,477 | -1.04% | 3,700 | 64億5481万 | -3.36% |
| 03/27 | 2,497 | 2,507 | 2,489 | 2,503 | +0.52% | 1,400 | 65億2256万 | -2.57% |
| 03/26 | 2,485 | 2,498 | 2,485 | 2,490 | +0.4% | 1,100 | 64億8869万 | -3.3% |
| 03/25 | 2,500 | 2,500 | 2,480 | 2,480 | -0.08% | 2,200 | 64億6263万 | -3.95% |
| 03/22 | 2,479 | 2,499 | 2,452 | 2,482 | +0.12% | 2,400 | 64億6784万 | -4.06% |
| 03/21 | 2,485 | 2,485 | 2,457 | 2,479 | -0.04% | 5,200 | 64億6002万 | -4.4% |
| 03/19 | 2,481 | 2,481 | 2,467 | 2,480 | -0.04% | 1,300 | 64億6263万 | -4.65% |
| 03/18 | 2,489 | 2,490 | 2,441 | 2,481 | -0.32% | 6,200 | 64億6523万 | -4.94% |
| 03/15 | 2,504 | 2,504 | 2,445 | 2,489 | -0.04% | 3,200 | 64億8608万 | -4.96% |
| 03/14 | 2,471 | 2,490 | 2,445 | 2,490 | +1.1% | 4,600 | 64億8869万 | -5.25% |
| 03/13 | 2,507 | 2,507 | 2,461 | 2,463 | -0.36% | 3,700 | 64億1833万 | -6.6% |
| 03/12 | 2,536 | 2,537 | 2,465 | 2,472 | -2.49% | 47,200 | 64億4178万 | -6.51% |
| 03/11 | 2,604 | 2,604 | 2,535 | 2,535 | -3.24% | 12,500 | 66億595万 | -4.38% |
| 03/08 | 2,599 | 2,620 | 2,599 | 2,620 | +0.04% | 1,300 | 68億2745万 | -1.32% |
| 03/07 | 2,649 | 2,659 | 2,609 | 2,619 | -1.13% | 1,100 | 68億2485万 | -1.36% |
| 03/06 | 2,649 | 2,649 | 2,649 | 2,649 | 0% | 100 | 69億302万 | -0.19% |
| 03/05 | 2,646 | 2,649 | 2,646 | 2,649 | +0.38% | 300 | 69億302万 | -0.08% |
| 03/04 | 2,639 | 2,639 | 2,639 | 2,639 | 0% | 300 | 68億7697万 | -0.42% |
| 03/01 | 2,630 | 2,658 | 2,611 | 2,639 | -0.38% | 1,000 | 68億7697万 | -0.3% |
| 02/29 | 2,649 | 2,649 | 2,649 | 2,649 | 0% | 200 | 69億302万 | +0.15% |
| 02/28 | 2,650 | 2,650 | 2,649 | 2,649 | -0.23% | 200 | 69億302万 | +0.26% |
| 02/27 | 2,655 | 2,655 | 2,655 | 2,655 | -0.26% | 100 | 69億1866万 | +0.64% |
| 02/26 | 2,689 | 2,689 | 2,656 | 2,662 | -0.26% | 1,000 | 69億3690万 | +1.02% |
| 02/22 | 2,649 | 2,669 | 2,649 | 2,669 | +0.76% | 800 | 69億5514万 | +1.44% |
| 02/21 | 2,649 | 2,649 | 2,649 | 2,649 | +0.38% | 400 | 69億302万 | +0.8% |
| 02/20 | 2,650 | 2,650 | 2,639 | 2,639 | -0.75% | 500 | 68億7697万 | +0.5% |
| 02/19 | 2,639 | 2,660 | 2,595 | 2,659 | +0.57% | 1,100 | 69億2908万 | +1.37% |
| 02/16 | 2,605 | 2,644 | 2,600 | 2,644 | +1.5% | 800 | 68億8999万 | +0.95% |
| 02/15 | 2,632 | 2,645 | 2,595 | 2,605 | -1.03% | 2,500 | 67億8836万 | -0.38% |
| 02/14 | 2,641 | 2,681 | 2,631 | 2,632 | -1.94% | 1,400 | 68億5872万 | +0.73% |
| 02/13 | 2,684 | 2,712 | 2,684 | 2,684 | -1.29% | 1,600 | 69億9423万 | +2.84% |
| 02/09 | 2,719 | 2,720 | 2,719 | 2,719 | +0.55% | 300 | 70億8544万 | +4.38% |
| 02/08 | 2,700 | 2,744 | 2,695 | 2,704 | +0.07% | 1,100 | 70億4635万 | +4.04% |
| 02/07 | 2,720 | 2,748 | 2,670 | 2,702 | -0.66% | 4,600 | 70億4114万 | +4.16% |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/06 | 2,625 | 2,808 | 2,612 | 2,720 | +2.72% | 13,900 | 70億8804万 | +5.06% |
| 02/05 | 2,648 | 2,648 | 2,610 | 2,648 | 0% | 600 | 69億42万 | +2.48% |
| 02/02 | 2,674 | 2,675 | 2,648 | 2,648 | +0.76% | 500 | 69億42万 | +2.6% |
| 02/01 | 2,708 | 2,758 | 2,628 | 2,628 | +0.69% | 700 | 68億4830万 | +1.9% |
| 01/31 | （5%ルール）双日（3.47%） |
| 01/31 | 2,608 | 2,611 | 2,607 | 2,610 | +0.77% | 1,200 | 68億139万 | +1.28% |
| 01/29 | 2,585 | 2,603 | 2,585 | 2,590 | -0.19% | 500 | 67億4928万 | +0.54% |
| 01/26 | 2,600 | 2,605 | 2,595 | 2,595 | -0.19% | 2,000 | 67億6231万 | +0.74% |
| 01/25 | 2,569 | 2,600 | 2,569 | 2,600 | +1.33% | 800 | 67億7534万 | +0.93% |
| 01/24 | 2,581 | 2,581 | 2,566 | 2,566 | -0.96% | 300 | 66億8673万 | -0.43% |
| 01/22 | 2,584 | 2,595 | 2,584 | 2,591 | +0.62% | 300 | 67億5188万 | +0.5% |
| 01/19 | 2,585 | 2,585 | 2,575 | 2,575 | +0.39% | 800 | 67億1019万 | -0.16% |
| 01/18 | 2,567 | 2,567 | 2,565 | 2,565 | -0.23% | 200 | 66億8413万 | -0.58% |
| 01/17 | 2,589 | 2,589 | 2,570 | 2,571 | 0% | 1,000 | 66億9976万 | -0.43% |
| 01/16 | 2,571 | 2,571 | 2,571 | 2,571 | -1% | 100 | 66億9976万 | -0.46% |
| 01/15 | 2,576 | 2,598 | 2,576 | 2,597 | +0.74% | 800 | 67億6752万 | +0.5% |
| 01/12 | 2,580 | 2,588 | 2,578 | 2,578 | +0.51% | 500 | 67億1801万 | -0.23% |
| 01/11 | 2,561 | 2,584 | 2,561 | 2,565 | +0.2% | 500 | 66億8413万 | -0.77% |
| 01/10 | 2,566 | 2,575 | 2,560 | 2,560 | 0% | 500 | 66億7110万 | -1.04% |
| 01/09 | 2,555 | 2,565 | 2,555 | 2,560 | +0.2% | 600 | 66億7110万 | -1.08% |
| 01/05 | 2,570 | 2,570 | 2,555 | 2,555 | -0.2% | 500 | 66億5807万 | -1.35% |
| 01/04 | 2,559 | 2,587 | 2,555 | 2,560 | +0.16% | 800 | 66億7110万 | -1.23% |
| 2023 |
| 12/29 | 2,553 | 2,556 | 2,553 | 2,556 | +0.04% | 700 | 66億6068万 | -1.43% |
| 12/28 | 2,552 | 2,585 | 2,552 | 2,555 | -1.31% | 7,400 | 66億5807万 | -1.54% |
| 12/27 | 2,581 | 2,589 | 2,575 | 2,589 | +0.5% | 3,300 | 67億4667万 | -0.27% |
| 12/26 | 2,591 | 2,591 | 2,575 | 2,576 | -0.31% | 6,400 | 67億1279万 | -0.81% |
| 12/25 | 2,583 | 2,589 | 2,583 | 2,584 | -0.04% | 600 | 67億3364万 | -0.54% |
| 12/22 | 2,585 | 2,585 | 2,585 | 2,585 | 0% | 100 | 67億3625万 | -0.5% |
| 12/20 | 2,585 | 2,585 | 2,585 | 2,585 | -0.42% | 500 | 67億3625万 | -0.5% |
| 12/19 | 2,581 | 2,599 | 2,581 | 2,596 | +0.58% | 2,300 | 67億6491万 | -0.12% |
| 12/18 | 2,591 | 2,606 | 2,581 | 2,581 | -0.42% | 1,400 | 67億2582万 | -0.69% |
| 12/15 | 2,592 | 2,592 | 2,592 | 2,592 | -0.12% | 100 | 67億5449万 | -0.31% |
| 12/14 | 2,602 | 2,602 | 2,595 | 2,595 | -0.5% | 1,100 | 67億6231万 | -0.19% |
| 12/13 | 2,601 | 2,608 | 2,601 | 2,608 | 0% | 300 | 67億9618万 | +0.31% |
| 12/12 | 2,611 | 2,611 | 2,608 | 2,608 | +0.31% | 300 | 67億9618万 | +0.27% |
| 12/11 | 2,601 | 2,601 | 2,600 | 2,600 | -0.04% | 300 | 67億7534万 | -0.04% |
| 12/08 | 2,613 | 2,618 | 2,601 | 2,601 | -0.46% | 800 | 67億7794万 | -0.04% |
| 12/06 | 2,618 | 2,618 | 2,613 | 2,613 | +0.5% | 600 | 68億921万 | +0.42% |
| 12/05 | 2,600 | 2,605 | 2,600 | 2,600 | -0.19% | 500 | 67億7534万 | -0.08% |
| 12/04 | 2,600 | 2,605 | 2,600 | 2,605 | +0.19% | 600 | 67億8836万 | +0.12% |
| 12/01 | 2,598 | 2,600 | 2,598 | 2,600 | 0% | 200 | 67億7534万 | -0.08% |
| 11/30 | 2,599 | 2,600 | 2,591 | 2,600 | +0.04% | 500 | 67億7534万 | -0.08% |
| 11/29 | 2,604 | 2,604 | 2,595 | 2,599 | -0.23% | 300 | 67億7273万 | -0.12% |
| 11/28 | 2,605 | 2,605 | 2,605 | 2,605 | +0.04% | 100 | 67億8836万 | +0.12% |
| 11/27 | 2,599 | 2,604 | 2,599 | 2,604 | +0.35% | 1,200 | 67億8576万 | +0.04% |
| 11/24 | 2,586 | 2,595 | 2,586 | 2,595 | 0% | 700 | 67億6231万 | -0.31% |
| 11/22 | 2,595 | 2,595 | 2,595 | 2,595 | 0% | 300 | 67億6231万 | -0.31% |
| 11/17 | 2,586 | 2,595 | 2,586 | 2,595 | +0.35% | 200 | 67億6231万 | -0.31% |
| 11/16 | 2,586 | 2,586 | 2,586 | 2,586 | -0.81% | 200 | 67億3885万 | -0.65% |
| 11/15 | 2,613 | 2,613 | 2,585 | 2,607 | -0.08% | 500 | 67億9358万 | +0.12% |
| 11/14 | 2,581 | 2,616 | 2,581 | 2,609 | +1.08% | 500 | 67億9879万 | +0.15% |
