| 2024 |
| 01/05 | 1,760 | 1,772 | 1,747 | 1,754 | +0.11% | 179,500 | 1455億8200万 | +0.92% |
| 01/04 | 1,755 | 1,770 | 1,727 | 1,752 | -2.07% | 215,600 | 1454億1600万 | +1.15% |
| 2023 |
| 12/29 | 1,769 | 1,796 | 1,769 | 1,789 | +1.3% | 238,600 | 1484億8700万 | +3.65% |
| 12/28 | 1,740 | 1,769 | 1,739 | 1,766 | +0.8% | 104,900 | 1465億7800万 | +2.67% |
| 12/27 | 1,749 | 1,756 | 1,742 | 1,752 | +0.92% | 111,600 | 1454億1600万 | +2.22% |
| 12/26 | 1,718 | 1,741 | 1,714 | 1,736 | +0.4% | 105,700 | 1440億8800万 | +1.64% |
| 12/25 | 1,742 | 1,742 | 1,712 | 1,729 | +1.35% | 102,200 | 1435億700万 | +1.65% |
| 12/22 | 1,713 | 1,724 | 1,702 | 1,706 | +0.06% | 141,900 | 1415億9800万 | +0.77% |
| 12/21 | 1,691 | 1,716 | 1,684 | 1,705 | -0.81% | 113,400 | 1415億1500万 | +1.19% |
| 12/20 | 1,725 | 1,742 | 1,719 | 1,719 | -0.64% | 132,700 | 1426億7700万 | +2.44% |
| 12/19 | 1,695 | 1,731 | 1,695 | 1,730 | +0.58% | 162,400 | 1435億9000万 | +3.59% |
| 12/18 | 1,709 | 1,729 | 1,685 | 1,720 | -1.15% | 217,500 | 1427億6000万 | +3.55% |
| 12/15 | 1,773 | 1,784 | 1,732 | 1,740 | -0.74% | 325,600 | 1444億2000万 | +5.2% |
| 12/14 | 1,751 | 1,761 | 1,723 | 1,753 | -0.11% | 220,400 | 1454億9900万 | +6.63% |
| 12/13 | 1,747 | 1,768 | 1,745 | 1,755 | -1.07% | 214,000 | 1456億6500万 | +7.54% |
| 12/12 | 1,792 | 1,804 | 1,774 | 1,774 | -2.37% | 223,400 | 1472億4200万 | +9.51% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 377,304株（0.45%）-0.14%義務消失 |
| 12/11 | 1,807 | 1,841 | 1,806 | 1,817 | +1.79% | 353,800 | 1508億1100万 | +12.86% |
| 12/08 | 1,788 | 1,797 | 1,759 | 1,785 | 0% | 314,800 | 1481億5500万 | +11.77% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 493,104株（0.59%）-0.01% |
| 12/07 | 1,778 | 1,797 | 1,770 | 1,785 | -0.28% | 251,400 | 1481億5500万 | +12.69% |
| 12/06 | 1,738 | 1,799 | 1,715 | 1,790 | +0.85% | 443,800 | 1485億7000万 | +13.94% |
| 12/06 | （空売り報告）モルガン・スタンレーMUFG証券 499,204株（0.6%）+0.08% |
| 12/05 | 1,740 | 1,837 | 1,735 | 1,775 | +3.62% | 817,400 | 1473億2500万 | +14% |
| 12/04 | 1,660 | 1,713 | 1,651 | 1,713 | +2.57% | 335,600 | 1421億7900万 | +11.02% |
| 12/01 | 1,642 | 1,674 | 1,641 | 1,670 | +2.33% | 280,700 | 1386億1000万 | +9.08% |
| 11/30 | 1,594 | 1,638 | 1,587 | 1,632 | +2% | 288,000 | 1354億5600万 | +7.23% |
| 11/30 | （空売り報告）モルガン・スタンレーMUFG証券 434,325株（0.52%）新規 |
| 11/29 | 1,594 | 1,605 | 1,592 | 1,600 | -0.25% | 115,200 | 1328億 | +5.68% |
| 11/28 | 1,616 | 1,618 | 1,594 | 1,604 | -0.8% | 177,400 | 1331億3200万 | +6.37% |
| 11/27 | 1,642 | 1,642 | 1,609 | 1,617 | -0.98% | 138,100 | 1342億1100万 | +7.66% |
| 11/24 | 1,623 | 1,634 | 1,623 | 1,633 | +1.49% | 166,400 | 1355億3900万 | +9.08% |
| 11/22 | 1,620 | 1,628 | 1,597 | 1,609 | +0.81% | 159,800 | 1335億4700万 | +7.99% |
| 11/21 | 1,555 | 1,598 | 1,555 | 1,596 | +2.18% | 245,900 | 1324億6800万 | +7.47% |
| 11/20 | 1,538 | 1,571 | 1,538 | 1,562 | +1.23% | 253,100 | 1296億4600万 | +5.47% |
| 11/17 | 1,514 | 1,545 | 1,502 | 1,543 | +3% | 166,900 | 1280億6900万 | +4.33% |
| 11/16 | 1,511 | 1,517 | 1,480 | 1,498 | -1.32% | 167,200 | 1243億3400万 | +1.28% |
| 11/15 | 1,543 | 1,549 | 1,505 | 1,518 | -0.65% | 221,200 | 1259億9400万 | +2.57% |
| 11/14 | 1,515 | 1,536 | 1,512 | 1,528 | +1.06% | 198,300 | 1268億2400万 | +3.17% |
| 11/13 | 1,528 | 1,531 | 1,505 | 1,512 | -1.56% | 213,000 | 1254億9600万 | +2.09% |
| 11/10 | 1,529 | 1,543 | 1,511 | 1,536 | +3.23% | 344,700 | 1274億8800万 | +3.71% |
| 11/09 | 1,425 | 1,499 | 1,411 | 1,488 | +2.27% | 377,400 | 1235億400万 | +0.61% |
| 11/08 | （IR情報）14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/08 | （IR情報）14:00 2024年3月期業績予想の修正に関するお知らせ |
| 11/08 | （IR情報）14:00 2024年3月期第2四半期決算補足説明資料 |
| 11/08 | 1,473 | 1,481 | 1,378 | 1,455 | -1.15% | 541,600 | 1207億6500万 | -1.69% |
| 11/07 | 1,488 | 1,502 | 1,469 | 1,472 | -2.06% | 165,000 | 1221億7600万 | -0.81% |
| 11/06 | 1,514 | 1,514 | 1,498 | 1,503 | +0.87% | 225,900 | 1247億4900万 | +1.08% |
| 11/02 | 1,489 | 1,500 | 1,487 | 1,490 | +0.47% | 112,800 | 1236億7000万 | +0.07% |
| 11/01 | 1,500 | 1,500 | 1,476 | 1,483 | +2.13% | 180,800 | 1230億8900万 | -0.67% |
| 10/31 | 1,450 | 1,458 | 1,425 | 1,452 | +1.61% | 135,000 | 1205億1600万 | -3.07% |
| 10/30 | 1,430 | 1,440 | 1,414 | 1,429 | -0.76% | 822,400 | 1186億700万 | -4.99% |
| 10/27 | 1,429 | 1,440 | 1,414 | 1,440 | +2.13% | 168,700 | 1195億2000万 | -4.64% |
| 10/26 | 1,419 | 1,442 | 1,406 | 1,410 | -1.54% | 163,700 | 1170億3000万 | -6.99% |
| 10/25 | 1,465 | 1,465 | 1,428 | 1,432 | -0.83% | 161,800 | 1188億5600万 | -6.04% |
| 10/24 | 1,447 | 1,452 | 1,415 | 1,444 | -0.07% | 204,300 | 1198億5200万 | -5.68% |
| 10/23 | 1,474 | 1,474 | 1,442 | 1,445 | -1.5% | 118,200 | 1199億3500万 | -5.99% |
| 10/20 | 1,471 | 1,477 | 1,459 | 1,467 | -0.41% | 87,700 | 1217億6100万 | -4.99% |
| 10/19 | 1,451 | 1,478 | 1,451 | 1,473 | 0% | 101,000 | 1222億5900万 | -4.97% |
| 10/18 | 1,496 | 1,496 | 1,464 | 1,473 | -0.61% | 125,200 | 1222億5900万 | -5.27% |
| 10/17 | 1,491 | 1,512 | 1,472 | 1,482 | -0.67% | 147,500 | 1230億600万 | -5.06% |
| 10/16 | 1,495 | 1,508 | 1,482 | 1,492 | -0.47% | 165,400 | 1238億3600万 | -4.73% |
| 10/13 | 1,542 | 1,542 | 1,498 | 1,499 | -3.48% | 236,600 | 1244億1700万 | -4.7% |
| 10/12 | 1,523 | 1,565 | 1,521 | 1,553 | +1.97% | 191,600 | 1288億9900万 | -1.58% |
| 10/11 | 1,542 | 1,544 | 1,521 | 1,523 | -1.87% | 161,800 | 1264億900万 | -3.67% |
| 10/10 | 1,559 | 1,573 | 1,543 | 1,552 | +1.84% | 244,100 | 1288億1600万 | -2.08% |
| 10/06 | 1,505 | 1,534 | 1,504 | 1,524 | +1.46% | 176,500 | 1264億9200万 | -4.03% |
| 10/05 | 1,489 | 1,503 | 1,481 | 1,502 | +1.01% | 142,400 | 1246億6600万 | -5.65% |
| 10/04 | 1,511 | 1,519 | 1,485 | 1,487 | -2.68% | 184,000 | 1234億2100万 | -6.77% |
| 10/03 | 1,538 | 1,539 | 1,497 | 1,528 | -1.36% | 259,600 | 1268億2400万 | -4.38% |
| 10/02 | 1,548 | 1,564 | 1,534 | 1,549 | +0.06% | 240,500 | 1285億6700万 | -3.13% |
| 09/29 | 1,557 | 1,557 | 1,528 | 1,548 | -0.26% | 226,300 | 1284億8400万 | -3.13% |
| 09/28 | 1,572 | 1,580 | 1,548 | 1,552 | -2.76% | 162,500 | 1288億1600万 | -2.88% |
| 09/27 | 1,582 | 1,599 | 1,571 | 1,596 | 0% | 175,700 | 1324億6800万 | -0.06% |
| 09/26 | 1,595 | 1,605 | 1,587 | 1,596 | -0.37% | 119,600 | 1324億6800万 | +0.13% |
| 09/25 | 1,603 | 1,610 | 1,586 | 1,602 | +0.69% | 104,400 | 1329億6600万 | +0.69% |
| 09/22 | 1,589 | 1,601 | 1,575 | 1,591 | 0% | 103,500 | 1320億5300万 | +0.32% |
| 09/21 | 1,585 | 1,599 | 1,580 | 1,591 | -0.25% | 144,500 | 1320億5300万 | +0.51% |
| 09/20 | 1,612 | 1,629 | 1,588 | 1,595 | -1.24% | 181,800 | 1323億8500万 | +0.89% |
| 09/19 | 1,596 | 1,615 | 1,587 | 1,615 | +1.25% | 169,000 | 1340億4500万 | +2.22% |
| 09/15 | 1,613 | 1,625 | 1,581 | 1,595 | -1.73% | 407,000 | 1323億8500万 | +1.14% |
| 09/14 | 1,591 | 1,635 | 1,591 | 1,623 | +1.56% | 189,400 | 1347億900万 | +2.98% |
| 09/13 | 1,612 | 1,615 | 1,595 | 1,598 | -0.87% | 200,000 | 1326億3400万 | +1.78% |
| 09/12 | 1,628 | 1,633 | 1,591 | 1,612 | -0.56% | 107,800 | 1337億9600万 | +3% |
| 09/11 | 1,624 | 1,627 | 1,606 | 1,621 | +1% | 144,300 | 1345億4300万 | +3.84% |
| 09/08 | 1,637 | 1,648 | 1,605 | 1,605 | -3.25% | 297,800 | 1332億1500万 | +3.02% |
| 09/07 | 1,638 | 1,662 | 1,635 | 1,659 | +1.16% | 200,300 | 1376億9700万 | +6.69% |
| 09/06 | 1,630 | 1,642 | 1,622 | 1,640 | +0.61% | 147,000 | 1361億2000万 | +5.74% |
| 09/05 | 1,637 | 1,637 | 1,614 | 1,630 | +0.25% | 200,100 | 1352億9000万 | +5.37% |
| 09/04 | 1,621 | 1,640 | 1,604 | 1,626 | +0.18% | 232,900 | 1349億5800万 | +5.31% |
| 09/01 | 1,618 | 1,627 | 1,608 | 1,623 | +0.56% | 169,900 | 1347億900万 | +5.32% |
| 08/31 | 1,599 | 1,622 | 1,590 | 1,614 | +1.89% | 246,300 | 1339億6200万 | +5.01% |
| 08/30 | 1,568 | 1,595 | 1,564 | 1,584 | +1.86% | 229,500 | 1314億7200万 | +3.26% |
| 08/29 | 1,560 | 1,564 | 1,555 | 1,555 | -0.32% | 108,500 | 1290億6500万 | +1.5% |
| 08/28 | 1,544 | 1,566 | 1,541 | 1,560 | +2.23% | 111,400 | 1294億8000万 | +1.89% |
| 08/25 | 1,540 | 1,540 | 1,521 | 1,526 | -0.97% | 134,500 | 1266億5800万 | -0.13% |
| 08/24 | 1,540 | 1,547 | 1,523 | 1,541 | +0.33% | 134,000 | 1279億300万 | +0.98% |
| 08/23 | 1,517 | 1,537 | 1,510 | 1,536 | +0.92% | 160,100 | 1274億8800万 | +0.79% |
| 08/22 | 1,514 | 1,525 | 1,504 | 1,522 | +1.13% | 228,500 | 1263億2600万 | 0% |
| 08/21 | 1,499 | 1,512 | 1,492 | 1,505 | +1.07% | 137,300 | 1249億1500万 | -0.99% |
| 08/18 | 1,500 | 1,512 | 1,482 | 1,489 | -1.91% | 173,800 | 1235億8700万 | -1.85% |
| 08/17 | 1,543 | 1,543 | 1,506 | 1,518 | -1.62% | 139,300 | 1259億9400万 | +0.2% |
| 08/16 | 1,548 | 1,563 | 1,537 | 1,543 | -1.47% | 142,200 | 1280億6900万 | +1.98% |
| 08/15 | 1,565 | 1,574 | 1,551 | 1,566 | +1.49% | 134,200 | 1299億7800万 | +3.78% |
| 08/14 | 1,549 | 1,558 | 1,533 | 1,543 | -0.39% | 169,100 | 1280億6900万 | +2.66% |
| 08/10 | 1,502 | 1,551 | 1,498 | 1,549 | +3.75% | 272,500 | 1285億6700万 | +3.34% |
| 08/09 | 1,483 | 1,515 | 1,466 | 1,493 | +2.75% | 358,700 | 1239億1900万 | -0.2% |
| 08/08 | （IR情報）14:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | （IR情報）14:00 2024年3月期第1四半期決算補足説明資料 |
