| 2024 |
| 04/25 | 1,336 | 1,359 | 1,335 | 1,335 | -0.89% | 4,800 | 55億4474万 | -2.84% |
| 04/24 | 1,375 | 1,375 | 1,328 | 1,347 | +0.15% | 7,400 | 55億9458万 | -1.97% |
| 04/23 | 1,380 | 1,380 | 1,335 | 1,345 | -2.32% | 15,400 | 55億8628万 | -2.11% |
| 04/22 | 1,253 | 1,379 | 1,231 | 1,377 | +7.58% | 30,400 | 57億1919万 | +0.36% |
| 04/19 | 1,301 | 1,311 | 1,245 | 1,280 | -3.03% | 22,200 | 53億1631万 | -6.64% |
| 04/18 | 1,331 | 1,353 | 1,320 | 1,320 | -1.05% | 4,900 | 54億8244万 | -4.07% |
| 04/17 | 1,350 | 1,380 | 1,326 | 1,334 | -0.52% | 9,100 | 55億4059万 | -2.98% |
| 04/16 | 1,368 | 1,372 | 1,317 | 1,341 | -3.11% | 8,500 | 55億6966万 | -2.47% |
| 04/15 | 1,436 | 1,476 | 1,349 | 1,384 | -6.36% | 24,700 | 57億4826万 | +0.65% |
| 04/12 | 1,414 | 1,501 | 1,390 | 1,478 | +6.71% | 39,500 | 61億3868万 | +8.52% |
| 04/11 | 1,390 | 1,437 | 1,382 | 1,385 | -0.07% | 8,500 | 57億5241万 | +3.13% |
| 04/10 | 1,420 | 1,431 | 1,385 | 1,386 | -2.39% | 11,800 | 57億5657万 | +4.29% |
| 04/09 | 1,326 | 1,492 | 1,326 | 1,420 | +5.5% | 48,000 | 58億9778万 | +7.98% |
| 04/08 | 1,313 | 1,479 | 1,313 | 1,346 | +4.91% | 64,900 | 55億9043万 | +3.54% |
| 04/05 | 1,338 | 1,338 | 1,270 | 1,283 | -5.66% | 29,100 | 53億2877万 | -0.39% |
| 04/04 | 1,379 | 1,379 | 1,352 | 1,360 | -1.38% | 2,500 | 56億4858万 | +6.33% |
| 04/03 | 1,347 | 1,425 | 1,336 | 1,379 | +2.07% | 16,600 | 57億2749万 | +8.75% |
| 04/02 | 1,389 | 1,389 | 1,329 | 1,351 | -3.15% | 12,000 | 56億1120万 | +7.74% |
| 04/01 | 1,470 | 1,535 | 1,376 | 1,395 | -4.78% | 35,600 | 57億9395万 | +12.41% |
| 03/29 | 1,426 | 1,485 | 1,426 | 1,465 | +3.31% | 5,100 | 60億8468万 | +19.49% |
| 03/28 | 1,437 | 1,529 | 1,418 | 1,418 | -0.63% | 18,300 | 58億8947万 | +17.29% |
| 03/27 | 1,495 | 1,495 | 1,427 | 1,427 | -4.16% | 14,300 | 59億2685万 | +19.51% |
| 03/26 | 1,403 | 1,524 | 1,403 | 1,489 | +5.83% | 33,300 | 61億8436万 | +26.08% |
| 03/25 | 1,300 | 1,480 | 1,299 | 1,407 | +8.23% | 45,400 | 58億4379万 | +20.88% |
| 03/22 | 1,349 | 1,354 | 1,300 | 1,300 | -3.06% | 10,600 | 53億9938万 | +13.24% |
| 03/21 | 1,373 | 1,379 | 1,321 | 1,341 | +0.9% | 16,500 | 55億6966万 | +17.94% |
| 03/19 | 1,302 | 1,349 | 1,301 | 1,329 | +2.31% | 20,900 | 55億1982万 | +18.24% |
| 03/18 | 1,361 | 1,361 | 1,266 | 1,299 | -4.34% | 24,300 | 53億9522万 | +16.82% |
| 03/15 | 1,379 | 1,379 | 1,331 | 1,358 | -3.28% | 23,900 | 56億4027万 | +23.23% |
| 03/14 | 1,330 | 1,540 | 1,330 | 1,404 | +8.42% | 113,700 | 58億3133万 | +28.69% |
| 03/13 | 1,300 | 1,366 | 1,269 | 1,295 | -2.63% | 50,200 | 53億7861万 | +20.24% |
| 03/12 | 1,426 | 1,436 | 1,260 | 1,330 | -1.26% | 182,700 | 55億2398万 | +24.53% |
| 03/11 | 1,200 | 1,347 | 1,182 | 1,347 | +28.65% | 319,400 | 55億9458万 | +27.56% |
| 03/08 | 1,025 | 1,054 | 1,023 | 1,047 | +2.15% | 13,200 | 43億4857万 | +0.29% |
| 03/07 | 1,054 | 1,054 | 1,024 | 1,025 | -0.68% | 2,100 | 42億5720万 | -1.73% |
| 03/06 | 1,025 | 1,060 | 1,016 | 1,032 | +0.68% | 25,000 | 42億8627万 | -0.96% |
| 03/05 | 1,041 | 1,041 | 1,024 | 1,025 | -1.91% | 3,000 | 42億5720万 | -1.35% |
| 03/04 | 1,053 | 1,057 | 1,028 | 1,045 | -1.04% | 7,200 | 43億4027万 | +0.87% |
| 03/01 | 1,062 | 1,079 | 1,056 | 1,056 | -0.66% | 9,600 | 43億8595万 | +2.33% |
| 02/29 | 1,080 | 1,080 | 1,042 | 1,063 | -1.57% | 7,400 | 44億1503万 | +3.4% |
| 02/28 | 1,045 | 1,095 | 1,027 | 1,080 | +5.37% | 29,200 | 44億8563万 | +5.57% |
| 02/27 | 1,037 | 1,048 | 1,025 | 1,025 | 0% | 7,000 | 42億5720万 | +0.59% |
| 02/26 | 1,040 | 1,051 | 1,022 | 1,025 | -0.39% | 11,600 | 42億5720万 | +0.89% |
| 02/22 | 1,055 | 1,055 | 1,016 | 1,029 | -0.58% | 8,900 | 42億7381万 | +1.48% |
| 02/21 | 1,070 | 1,070 | 1,030 | 1,035 | -0.67% | 8,800 | 42億9873万 | +2.48% |
| 02/20 | 1,083 | 1,083 | 1,041 | 1,042 | -4.05% | 4,700 | 43億2781万 | +3.68% |
| 02/19 | （5%ルール）三菱UFJアセットマネジメント（0.17%）三菱UFJモルガン・スタンレー証券（0.01%）三菱UFJ信託銀行（0.53%）三菱UFJ銀行（3.99%） |
| 02/19 | 1,065 | 1,100 | 1,054 | 1,086 | +2.07% | 16,500 | 45億1055万 | +8.38% |
| 02/16 | 1,018 | 1,065 | 1,018 | 1,064 | +4.52% | 12,100 | 44億1918万 | +6.61% |
| 02/15 | 1,036 | 1,037 | 1,011 | 1,018 | -0.68% | 4,300 | 42億2813万 | +2.31% |
| 02/14 | 1,004 | 1,037 | 1,004 | 1,025 | +1.49% | 3,800 | 42億5720万 | +3.12% |
| 02/13 | 1,035 | 1,041 | 1,005 | 1,010 | -2.42% | 6,300 | 41億9490万 | +1.81% |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算補足説明資料 |
| 02/09 | 1,047 | 1,053 | 1,034 | 1,035 | -2.36% | 6,100 | 42億9873万 | +4.65% |
| 02/08 | 1,075 | 1,083 | 1,060 | 1,060 | -1.3% | 6,900 | 44億257万 | +7.72% |
| 02/07 | 1,053 | 1,077 | 1,051 | 1,074 | +1.61% | 8,900 | 44億6071万 | +9.93% |
| 02/06 | 1,060 | 1,070 | 1,051 | 1,057 | -0.28% | 5,300 | 43億9011万 | +8.97% |
| 02/05 | 1,030 | 1,060 | 1,030 | 1,060 | +2.71% | 8,800 | 44億257万 | +10.07% |
| 02/02 | 1,043 | 1,045 | 1,023 | 1,032 | -0.58% | 3,700 | 42億8627万 | +7.95% |
| 02/01 | 1,013 | 1,042 | 1,011 | 1,038 | +0.39% | 11,700 | 43億1119万 | +9.15% |
| 01/31 | 999 | 1,034 | 993 | 1,034 | +3.5% | 11,700 | 42億9458万 | +9.42% |
| 01/30 | 975 | 1,037 | 968 | 999 | +3.1% | 48,900 | 41億4921万 | +6.28% |
| 01/29 | 958 | 969 | 949 | 969 | +2.76% | 3,300 | 40億2461万 | +3.53% |
| 01/26 | 943 | 954 | 941 | 943 | 0% | 4,100 | 39億1662万 | +0.96% |
| 01/25 | 942 | 956 | 942 | 943 | +0.11% | 2,100 | 39億1662万 | +0.86% |
| 01/24 | 953 | 960 | 942 | 942 | -1.15% | 3,300 | 39億1247万 | +1.07% |
| 01/23 | 983 | 983 | 952 | 953 | -1.65% | 3,100 | 39億5816万 | +2.58% |
| 01/22 | 984 | 985 | 969 | 969 | +1.47% | 2,000 | 40億2461万 | +4.53% |
| 01/19 | 989 | 989 | 948 | 955 | -1.95% | 8,600 | 39億6646万 | +3.35% |
| 01/18 | 922 | 990 | 922 | 974 | +5.64% | 9,600 | 40億4538万 | +5.64% |
| 01/17 | 944 | 965 | 920 | 922 | -0.86% | 13,000 | 38億2940万 | +0.22% |
| 01/16 | 980 | 981 | 927 | 930 | -4.12% | 13,400 | 38億6263万 | +1.2% |
| 01/15 | 981 | 989 | 970 | 970 | -1.32% | 9,000 | 40億2876万 | +5.55% |
| 01/12 | 984 | 990 | 965 | 983 | -0.1% | 8,500 | 40億8276万 | +7.31% |
| 01/11 | 1,009 | 1,009 | 984 | 984 | -1.01% | 7,200 | 40億8691万 | +7.66% |
| 01/10 | 999 | 1,010 | 980 | 994 | +1.22% | 11,200 | 41億2844万 | +8.99% |
| 01/09 | 937 | 993 | 937 | 982 | +5.36% | 17,400 | 40億7860万 | +8.03% |
| 01/05 | 920 | 933 | 919 | 932 | +2.76% | 4,300 | 38億7094万 | +2.76% |
| 01/04 | 920 | 920 | 900 | 907 | +1.91% | 3,600 | 37億6710万 | 0% |
| 2023 |
| 12/29 | 890 | 891 | 887 | 890 | -0.56% | 2,400 | 36億9649万 | -1.98% |
| 12/28 | 888 | 897 | 888 | 895 | +0.9% | 1,900 | 37億1726万 | -1.65% |
| 12/27 | 888 | 891 | 882 | 887 | +0.34% | 4,800 | 36億8403万 | -2.63% |
| 12/26 | 889 | 889 | 880 | 884 | -0.67% | 9,800 | 36億7157万 | -3.07% |
| 12/25 | 912 | 913 | 890 | 890 | -1.22% | 3,900 | 36億9649万 | -2.52% |
| 12/22 | 898 | 914 | 898 | 901 | -0.55% | 5,100 | 37億4218万 | -1.42% |
| 12/21 | 891 | 916 | 890 | 906 | +0.78% | 6,600 | 37億6295万 | -0.88% |
| 12/20 | 918 | 941 | 893 | 899 | -2.07% | 15,400 | 37億3387万 | -1.75% |
| 12/19 | 945 | 960 | 918 | 918 | -4.38% | 22,200 | 38億1279万 | +0.22% |
| 12/18 | 872 | 1,020 | 872 | 960 | +10.34% | 65,200 | 39億8723万 | +4.8% |
| 12/15 | 894 | 894 | 865 | 870 | +0.35% | 3,600 | 36億1343万 | -5.23% |
| 12/14 | 896 | 896 | 866 | 867 | -3.45% | 6,200 | 36億97万 | -6.07% |
| 12/13 | 902 | 902 | 898 | 898 | -0.88% | 1,900 | 37億2972万 | -3.13% |
| 12/12 | 908 | 908 | 899 | 906 | -0.33% | 2,700 | 37億6295万 | -2.48% |
| 12/11 | 917 | 917 | 908 | 909 | +0.11% | 1,000 | 37億7541万 | -2.47% |
| 12/08 | 912 | 923 | 908 | 908 | -0.44% | 4,500 | 37億7125万 | -2.58% |
| 12/07 | 912 | 912 | 912 | 912 | -0.11% | 400 | 37億8787万 | -2.15% |
| 12/06 | 925 | 927 | 910 | 913 | -0.22% | 1,300 | 37億9202万 | -2.04% |
| 12/05 | 924 | 930 | 912 | 915 | -0.97% | 4,700 | 38億33万 | -1.93% |
| 12/04 | 931 | 933 | 924 | 924 | -0.75% | 2,700 | 38億3771万 | -1.07% |
| 12/01 | 926 | 937 | 925 | 931 | +0.22% | 1,200 | 38億6678万 | -0.43% |
| 11/30 | 942 | 942 | 929 | 929 | -0.32% | 700 | 38億5848万 | -0.75% |
| 11/29 | 931 | 932 | 922 | 932 | +0.11% | 1,000 | 38億7094万 | -0.64% |
