| 2023 |
| 01/17 | 2,046 | 2,053 | 2,045 | 2,045 | -0.58% | 9,300 | 92億4939万 | -1.45% |
| 01/16 | 2,050 | 2,057 | 2,046 | 2,057 | 0% | 2,200 | 93億367万 | -0.96% |
| 01/13 | 2,060 | 2,070 | 2,045 | 2,057 | -0.15% | 4,200 | 93億367万 | -1.15% |
| 01/12 | 2,059 | 2,100 | 2,055 | 2,060 | -0.29% | 10,400 | 93億1724万 | -1.1% |
| 01/11 | 2,097 | 2,097 | 2,057 | 2,066 | -0.96% | 4,800 | 93億4437万 | -0.96% |
| 01/10 | 2,099 | 2,099 | 2,075 | 2,086 | +0.14% | 2,100 | 94億3483万 | -0.05% |
| 01/06 | 2,054 | 2,194 | 2,054 | 2,083 | +1.12% | 14,000 | 94億2126万 | -0.24% |
| 01/05 | 2,056 | 2,070 | 2,053 | 2,060 | +0.54% | 1,800 | 93億1724万 | -1.34% |
| 01/04 | 2,067 | 2,067 | 2,048 | 2,049 | -1.3% | 1,400 | 92億6748万 | -1.91% |
| 2022 |
| 12/30 | 2,053 | 2,079 | 2,053 | 2,076 | +1.12% | 1,800 | 93億8960万 | -0.72% |
| 12/29 | 2,047 | 2,080 | 2,045 | 2,053 | +0.29% | 2,300 | 92億8558万 | -1.86% |
| 12/28 | 2,043 | 2,060 | 2,038 | 2,047 | 0% | 3,400 | 92億5844万 | -2.34% |
| 12/27 | 2,050 | 2,060 | 2,040 | 2,047 | -0.53% | 4,700 | 92億5844万 | -2.48% |
| 12/26 | 2,046 | 2,065 | 2,046 | 2,058 | +0.39% | 1,700 | 93億819万 | -2% |
| 12/23 | 2,082 | 2,082 | 2,041 | 2,050 | -0.24% | 3,500 | 92億7201万 | -2.43% |
| 12/22 | 2,048 | 2,055 | 2,040 | 2,055 | +1.08% | 1,300 | 92億9462万 | -2.28% |
| 12/21 | 2,100 | 2,106 | 2,030 | 2,033 | -3.19% | 3,200 | 91億9512万 | -3.37% |
| 12/20 | 2,125 | 2,129 | 2,085 | 2,100 | -0.94% | 7,500 | 94億9815万 | -0.28% |
| 12/19 | 2,146 | 2,146 | 2,120 | 2,120 | 0% | 3,900 | 95億8861万 | +0.76% |
| 12/16 | 2,107 | 2,125 | 2,107 | 2,120 | +0.71% | 5,200 | 95億8861万 | +0.95% |
| 12/15 | 2,117 | 2,118 | 2,105 | 2,105 | 0% | 1,500 | 95億2077万 | +0.43% |
| 12/14 | 2,120 | 2,120 | 2,092 | 2,105 | -0.52% | 11,800 | 95億2077万 | +0.62% |
| 12/13 | 2,119 | 2,119 | 2,105 | 2,116 | -0.14% | 2,000 | 95億7052万 | +1.34% |
| 12/12 | 2,124 | 2,127 | 2,112 | 2,119 | +0.57% | 2,100 | 95億8409万 | +1.68% |
| 12/09 | 2,110 | 2,111 | 2,107 | 2,107 | 0% | 700 | 95億2981万 | +1.3% |
| 12/08 | 2,117 | 2,117 | 2,107 | 2,107 | -1.27% | 800 | 95億2981万 | +1.54% |
| 12/07 | 2,110 | 2,134 | 2,106 | 2,134 | +0.9% | 800 | 96億5193万 | +3.04% |
| 12/06 | 2,136 | 2,136 | 2,110 | 2,115 | -0.98% | 1,700 | 95億6600万 | +2.37% |
| 12/05 | 2,105 | 2,149 | 2,105 | 2,136 | +1.71% | 6,300 | 96億6098万 | +3.64% |
| 12/02 | 2,096 | 2,100 | 2,085 | 2,100 | +0.29% | 3,500 | 94億9815万 | +2.19% |
| 12/01 | 2,106 | 2,106 | 2,092 | 2,094 | -0.52% | 5,300 | 94億7102万 | +2.15% |
| 11/30 | 2,082 | 2,109 | 2,082 | 2,105 | +1.1% | 4,600 | 95億2077万 | +2.83% |
| 11/29 | 2,071 | 2,099 | 2,071 | 2,082 | -0.81% | 1,300 | 94億1674万 | +1.91% |
| 11/28 | 2,139 | 2,139 | 2,057 | 2,099 | -0.19% | 5,000 | 94億9363万 | +2.89% |
| 11/25 | 2,160 | 2,160 | 2,103 | 2,103 | -1.68% | 5,100 | 95億1172万 | +3.29% |
| 11/24 | 2,115 | 2,139 | 2,108 | 2,139 | +1.18% | 6,900 | 96億7455万 | +5.27% |
| 11/22 | 2,096 | 2,114 | 2,096 | 2,114 | +1% | 2,700 | 95億6148万 | +4.34% |
| 11/21 | 2,099 | 2,100 | 2,085 | 2,093 | +0.43% | 4,800 | 94億6649万 | +3.61% |
| 11/18 | 2,080 | 2,085 | 2,078 | 2,084 | -0.29% | 1,500 | 94億2579万 | +3.42% |
| 11/17 | 2,090 | 2,107 | 2,080 | 2,090 | +0.29% | 5,000 | 94億5292万 | +3.98% |
| 11/16 | 2,075 | 2,098 | 2,072 | 2,084 | +0.63% | 3,600 | 94億2579万 | +3.94% |
| 11/15 | 2,165 | 2,165 | 2,053 | 2,071 | +0.1% | 32,500 | 93億6699万 | +3.5% |
| 11/14 | （IR情報）15:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/14 | 2,050 | 2,075 | 2,032 | 2,069 | +3.09% | 13,600 | 93億5794万 | +3.61% |
| 11/11 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 11/11 | 2,027 | 2,035 | 2,000 | 2,007 | -0.64% | 3,100 | 90億7752万 | +0.65% |
| 11/10 | 2,019 | 2,020 | 2,007 | 2,020 | +0.45% | 2,700 | 91億3632万 | +1.41% |
| 11/09 | 2,009 | 2,011 | 1,994 | 2,011 | +0.05% | 2,000 | 90億9561万 | +1.06% |
| 11/08 | 2,023 | 2,023 | 2,010 | 2,010 | -0.2% | 2,000 | 90億9109万 | +1.11% |
| 11/07 | 2,010 | 2,025 | 2,010 | 2,014 | +0.55% | 1,600 | 91億918万 | +1.36% |
| 11/04 | 2,007 | 2,015 | 1,995 | 2,003 | +0.1% | 3,500 | 90億5943万 | +0.91% |
| 11/02 | 2,001 | 2,001 | 2,001 | 2,001 | 0% | 300 | 90億5038万 | +0.81% |
| 11/01 | 2,002 | 2,002 | 1,988 | 2,001 | -0.05% | 700 | 90億5038万 | +0.91% |
| 10/31 | 2,001 | 2,002 | 2,000 | 2,002 | +0.86% | 4,400 | 90億5491万 | +1.01% |
| 10/28 | 1,977 | 1,991 | 1,977 | 1,985 | -0.5% | 4,000 | 89億7802万 | +0.2% |
| 10/27 | 1,985 | 1,995 | 1,985 | 1,995 | +0.5% | 600 | 90億2325万 | +0.55% |
| 10/26 | 1,996 | 1,996 | 1,985 | 1,985 | -0.55% | 1,100 | 89億7802万 | 0% |
| 10/25 | 2,012 | 2,012 | 1,996 | 1,996 | -0.7% | 800 | 90億2777万 | +0.4% |
| 10/24 | 2,010 | 2,022 | 2,005 | 2,010 | +0.1% | 4,400 | 90億9109万 | +0.95% |
| 10/21 | 1,998 | 2,008 | 1,998 | 2,008 | +0.5% | 1,600 | 90億8204万 | +0.75% |
| 10/20 | 2,009 | 2,009 | 1,985 | 1,998 | -0.79% | 1,600 | 90億3682万 | +0.15% |
| 10/19 | 1,995 | 2,014 | 1,988 | 2,014 | +1.31% | 2,500 | 91億918万 | +0.85% |
| 10/18 | 1,988 | 1,988 | 1,988 | 1,988 | +1.58% | 800 | 89億9159万 | -0.55% |
| 10/17 | 1,966 | 1,966 | 1,957 | 1,957 | -0.25% | 500 | 88億5137万 | -2.2% |
| 10/13 | 1,961 | 1,963 | 1,961 | 1,962 | +0.2% | 600 | 88億7399万 | -2.1% |
| 10/12 | 1,953 | 1,960 | 1,953 | 1,958 | -0.51% | 500 | 88億5590万 | -2.49% |
| 10/11 | 1,989 | 1,989 | 1,963 | 1,968 | -0.66% | 500 | 89億113万 | -2.14% |
| 10/07 | 1,975 | 1,998 | 1,975 | 1,981 | +0.3% | 900 | 89億5993万 | -1.69% |
| 10/06 | 1,996 | 1,996 | 1,975 | 1,975 | -0.85% | 200 | 89億3279万 | -2.13% |
| 10/05 | 1,989 | 2,000 | 1,988 | 1,992 | +1.17% | 1,000 | 90億968万 | -1.53% |
| 10/04 | 1,996 | 1,996 | 1,951 | 1,969 | +0.46% | 600 | 89億565万 | -2.81% |
| 10/03 | 1,965 | 1,965 | 1,960 | 1,960 | -0.25% | 800 | 88億6494万 | -3.54% |
| 09/30 | 1,959 | 1,965 | 1,956 | 1,965 | -1.26% | 600 | 88億8756万 | -3.53% |
| 09/29 | 1,962 | 1,990 | 1,962 | 1,990 | +1.69% | 13,600 | 90億63万 | -2.55% |
| 09/28 | 2,000 | 2,000 | 1,954 | 1,957 | -2.2% | 3,000 | 88億5137万 | -4.35% |
| 09/27 | 1,951 | 2,001 | 1,951 | 2,001 | +2.56% | 2,000 | 90億5038万 | -2.49% |
| 09/26 | 1,980 | 1,980 | 1,950 | 1,951 | -1.51% | 3,500 | 88億2424万 | -5.11% |
| 09/22 | 1,961 | 1,981 | 1,933 | 1,981 | -0.45% | 10,000 | 89億5993万 | -3.93% |
| 09/21 | 2,038 | 2,038 | 1,980 | 1,990 | -2.36% | 22,600 | 90億63万 | -3.73% |
| 09/20 | 2,044 | 2,060 | 2,038 | 2,038 | +0.34% | 1,400 | 92億1773万 | -1.55% |
| 09/16 | 2,050 | 2,050 | 2,030 | 2,031 | -1.65% | 1,100 | 91億8607万 | -1.93% |
| 09/15 | 2,068 | 2,068 | 2,051 | 2,065 | -0.19% | 400 | 93億3985万 | -0.43% |
| 09/14 | 2,030 | 2,069 | 2,026 | 2,069 | +0.53% | 2,700 | 93億5794万 | -0.29% |
| 09/13 | 2,052 | 2,100 | 2,052 | 2,058 | 0% | 1,800 | 93億819万 | -1.01% |
| 09/12 | 2,059 | 2,059 | 2,056 | 2,058 | -0.05% | 1,200 | 93億819万 | -1.11% |
| 09/09 | 2,045 | 2,060 | 2,045 | 2,059 | +0.68% | 2,000 | 93億1271万 | -1.01% |
| 09/08 | 2,045 | 2,045 | 2,045 | 2,045 | +0.59% | 100 | 92億4939万 | -1.64% |
| 09/07 | 2,044 | 2,044 | 2,025 | 2,033 | -0.54% | 2,000 | 91億9512万 | -2.21% |
| 09/06 | 2,040 | 2,057 | 2,040 | 2,044 | -0.29% | 300 | 92億4487万 | -1.68% |
| 09/05 | 2,042 | 2,050 | 2,040 | 2,050 | +0.49% | 400 | 92億7201万 | -1.39% |
| 09/02 | 2,063 | 2,063 | 2,031 | 2,040 | -1.11% | 1,500 | 92億2678万 | -1.88% |
| 09/01 | 2,071 | 2,071 | 2,015 | 2,063 | -0.39% | 5,300 | 93億3081万 | -0.82% |
| 08/31 | 2,097 | 2,097 | 2,059 | 2,071 | -0.62% | 4,200 | 93億6699万 | -0.43% |
| 08/30 | 2,080 | 2,095 | 2,075 | 2,084 | +0.19% | 1,300 | 94億2579万 | +0.24% |
| 08/29 | 2,082 | 2,099 | 2,050 | 2,080 | -1.65% | 6,000 | 94億770万 | 0% |
| 08/26 | 2,139 | 2,154 | 2,095 | 2,115 | +1.15% | 6,500 | 95億6600万 | +1.78% |
| 08/25 | 2,095 | 2,115 | 2,089 | 2,091 | +0.14% | 3,000 | 94億5745万 | +0.82% |
| 08/24 | 2,091 | 2,093 | 2,082 | 2,088 | -0.43% | 2,200 | 94億4388万 | +0.92% |
| 08/23 | 2,113 | 2,113 | 2,082 | 2,097 | -0.62% | 4,200 | 94億8459万 | +1.7% |
| 08/22 | 2,075 | 2,113 | 2,075 | 2,110 | +0.76% | 3,800 | 95億4338万 | +2.73% |
| 08/19 | 2,111 | 2,116 | 2,089 | 2,094 | -0.43% | 3,600 | 94億7102万 | +2.4% |
| 08/18 | 2,083 | 2,111 | 2,083 | 2,103 | +0.62% | 1,500 | 95億1172万 | +3.29% |
