| 2024 |
| 01/16 | 4,450 | 4,460 | 4,375 | 4,405 | -0.68% | 51,500 | 676億1111万 | -1.65% |
| 01/15 | 4,440 | 4,495 | 4,410 | 4,435 | +0.45% | 69,800 | 680億7157万 | -1.42% |
| 01/12 | 4,445 | 4,480 | 4,380 | 4,415 | 0% | 53,800 | 677億6459万 | -2.3% |
| 01/11 | 4,445 | 4,520 | 4,400 | 4,415 | +0.91% | 65,800 | 677億6459万 | -2.77% |
| 01/10 | 4,325 | 4,405 | 4,310 | 4,375 | +1.39% | 49,700 | 671億5065万 | -4.14% |
| 01/09 | 4,380 | 4,405 | 4,310 | 4,315 | -0.8% | 31,400 | 662億2972万 | -5.95% |
| 01/05 | 4,465 | 4,465 | 4,350 | 4,350 | -2.79% | 40,800 | 667億6693万 | -5.72% |
| 01/04 | 4,400 | 4,495 | 4,340 | 4,475 | +1.7% | 28,300 | 686億8552万 | -3.49% |
| 2023 |
| 12/29 | 4,425 | 4,425 | 4,365 | 4,400 | -0.9% | 40,600 | 675億3436万 | -5.48% |
| 12/28 | 4,385 | 4,440 | 4,370 | 4,440 | +1.25% | 22,100 | 681億4831万 | -5.03% |
| 12/27 | 4,270 | 4,405 | 4,270 | 4,385 | +2.93% | 28,100 | 673億413万 | -6.66% |
| 12/26 | 4,325 | 4,345 | 4,245 | 4,260 | -1.73% | 47,700 | 653億8554万 | -9.8% |
| 12/25 | 4,450 | 4,450 | 4,325 | 4,335 | -2.47% | 18,600 | 665億3670万 | -8.81% |
| 12/22 | 4,485 | 4,485 | 4,385 | 4,445 | +0.34% | 69,900 | 682億2506万 | -7.07% |
| 12/21 | 4,625 | 4,625 | 4,425 | 4,430 | -5.34% | 71,300 | 679億9482万 | -7.73% |
| 12/20 | 4,630 | 4,730 | 4,630 | 4,680 | +0.97% | 43,800 | 718億3200万 | -2.94% |
| 12/19 | 4,500 | 4,660 | 4,490 | 4,635 | +3.92% | 30,400 | 711億4131万 | -4.16% |
| 12/18 | 4,400 | 4,460 | 4,360 | 4,460 | +0.22% | 49,300 | 684億5529万 | -8.06% |
| 12/15 | 4,460 | 4,495 | 4,430 | 4,450 | -0.22% | 16,500 | 683億180万 | -8.57% |
| 12/14 | 4,595 | 4,595 | 4,410 | 4,460 | -2.73% | 34,800 | 684億5529万 | -8.68% |
| 12/13 | 4,600 | 4,620 | 4,545 | 4,585 | -0.33% | 54,500 | 703億7388万 | -6.39% |
| 12/12 | 4,645 | 4,725 | 4,585 | 4,600 | -2.65% | 62,500 | 706億411万 | -6.24% |
| 12/11 | 4,655 | 4,735 | 4,650 | 4,725 | 0% | 46,700 | 725億2270万 | -3.89% |
| 12/08 | 4,830 | 4,830 | 4,680 | 4,725 | -1.25% | 49,900 | 725億2270万 | -3.85% |
| 12/07 | 4,890 | 4,890 | 4,755 | 4,785 | -2.45% | 35,300 | 734億4362万 | -2.64% |
| 12/06 | 4,935 | 4,935 | 4,765 | 4,905 | -0.61% | 49,800 | 752億8547万 | -0.08% |
| 12/05 | 4,980 | 5,050 | 4,920 | 4,935 | -0.6% | 19,300 | 757億4593万 | +0.78% |
| 12/04 | 4,980 | 5,010 | 4,950 | 4,965 | -0.3% | 19,500 | 762億639万 | +1.64% |
| 12/01 | 4,990 | 5,070 | 4,965 | 4,980 | -0.1% | 26,700 | 764億3662万 | +2.32% |
| 11/30 | 4,945 | 4,985 | 4,915 | 4,985 | +0.81% | 18,900 | 765億1336万 | +2.76% |
| 11/29 | 4,980 | 4,980 | 4,905 | 4,945 | 0% | 12,900 | 758億9942万 | +2.36% |
| 11/28 | 4,915 | 4,955 | 4,915 | 4,945 | +0.41% | 15,700 | 758億9942万 | +2.74% |
| 11/27 | 4,960 | 4,960 | 4,895 | 4,925 | +0.61% | 17,600 | 755億9244万 | +2.69% |
| 11/24 | 5,000 | 5,020 | 4,895 | 4,895 | -2.3% | 16,400 | 751億3198万 | +2.38% |
| 11/22 | 5,010 | 5,030 | 4,980 | 5,010 | 0% | 7,600 | 768億9708万 | +5.08% |
| 11/21 | 5,140 | 5,140 | 5,010 | 5,010 | -0.6% | 17,300 | 768億9708万 | +5.5% |
| 11/20 | 5,040 | 5,150 | 5,030 | 5,040 | -0.4% | 38,600 | 773億5754万 | +6.53% |
| 11/17 | 5,020 | 5,060 | 4,950 | 5,060 | +3.69% | 36,100 | 776億6452万 | +7.32% |
| 11/16 | 4,930 | 4,990 | 4,875 | 4,880 | -1.81% | 12,300 | 749億175万 | +3.85% |
| 11/15 | 5,020 | 5,020 | 4,870 | 4,970 | -1% | 21,500 | 762億8313万 | +5.99% |
| 11/14 | 4,920 | 5,060 | 4,875 | 5,020 | 0% | 25,600 | 770億5057万 | +7.43% |
| 11/13 | 5,260 | 5,290 | 4,915 | 5,020 | +3.61% | 59,800 | 770億5057万 | +7.89% |
| 11/10 | （IR情報）16:04 代表取締役の異動、役員人事及び組織変更に関するお知らせ |
| 11/10 | （IR情報）16:00 2023年9月期決算短信〔日本基準〕(連結) |
| 11/10 | 4,880 | 4,880 | 4,800 | 4,845 | -0.72% | 30,900 | 743億6454万 | +4.62% |
| 11/09 | 4,830 | 4,885 | 4,790 | 4,880 | +1.56% | 20,700 | 749億175万 | +5.81% |
| 11/08 | 4,820 | 4,825 | 4,760 | 4,805 | +0.42% | 40,000 | 737億5059万 | +4.62% |
| 11/07 | 4,860 | 4,870 | 4,785 | 4,785 | -1.44% | 21,500 | 734億4362万 | +4.5% |
| 11/06 | 4,765 | 4,875 | 4,760 | 4,855 | +3.52% | 48,600 | 745億1803万 | +6.24% |
| 11/02 | 4,795 | 4,795 | 4,650 | 4,690 | -1.16% | 37,900 | 719億8549万 | +2.94% |
| 11/01 | 4,705 | 4,770 | 4,705 | 4,745 | +2.37% | 25,800 | 728億2967万 | +4.22% |
| 10/31 | 4,580 | 4,655 | 4,575 | 4,635 | +0.87% | 22,800 | 711億4131万 | +1.96% |
| 10/30 | 4,635 | 4,635 | 4,560 | 4,595 | -0.86% | 17,700 | 705億2736万 | +1.12% |
| 10/27 | 4,585 | 4,635 | 4,555 | 4,635 | +2.54% | 20,100 | 711億4131万 | +2.03% |
| 10/26 | 4,500 | 4,550 | 4,480 | 4,520 | -1.09% | 24,100 | 693億7621万 | -0.42% |
| 10/25 | 4,565 | 4,605 | 4,515 | 4,570 | +1.67% | 14,600 | 701億4365万 | +0.57% |
| 10/24 | 4,500 | 4,510 | 4,390 | 4,495 | -0.11% | 30,700 | 689億9249万 | -1.17% |
| 10/23 | 4,525 | 4,555 | 4,500 | 4,500 | -0.55% | 22,800 | 690億6924万 | -1.08% |
| 10/20 | 4,550 | 4,550 | 4,490 | 4,525 | -0.11% | 11,600 | 694億5295万 | -0.57% |
| 10/19 | 4,505 | 4,545 | 4,495 | 4,530 | -1.2% | 12,200 | 695億2970万 | -0.35% |
| 10/18 | 4,535 | 4,590 | 4,515 | 4,585 | +1.1% | 17,500 | 703億7388万 | +0.95% |
| 10/17 | 4,570 | 4,615 | 4,515 | 4,535 | -0.66% | 18,700 | 696億644万 | +0.02% |
| 10/16 | 4,550 | 4,600 | 4,515 | 4,565 | -1.19% | 18,200 | 700億6690万 | +0.84% |
| 10/13 | 4,680 | 4,710 | 4,600 | 4,620 | -1.28% | 23,900 | 709億1108万 | +2.12% |
| 10/12 | 4,615 | 4,685 | 4,615 | 4,680 | +1.41% | 22,000 | 718億3200万 | +3.54% |
| 10/11 | 4,595 | 4,645 | 4,595 | 4,615 | +0.98% | 18,900 | 708億3434万 | +2.28% |
| 10/10 | 4,550 | 4,610 | 4,550 | 4,570 | +0.99% | 19,100 | 701億4365万 | +1.44% |
| 10/06 | 4,455 | 4,535 | 4,455 | 4,525 | +1.46% | 27,300 | 694億5295万 | +0.62% |
| 10/05 | 4,400 | 4,460 | 4,385 | 4,460 | +2.06% | 37,700 | 684億5529万 | -0.62% |
| 10/04 | 4,350 | 4,405 | 4,330 | 4,370 | -1.13% | 31,700 | 670億7390万 | -2.52% |
| 10/03 | 4,420 | 4,460 | 4,390 | 4,420 | -0.67% | 31,900 | 678億4134万 | -1.27% |
| 10/02 | 4,490 | 4,535 | 4,430 | 4,450 | -2.2% | 50,800 | 683億180万 | -0.29% |
| 09/29 | 4,595 | 4,615 | 4,510 | 4,550 | +0.55% | 46,700 | 698億3667万 | +2.41% |
| 09/28 | 4,400 | 4,570 | 4,400 | 4,525 | -1.63% | 51,600 | 694億5295万 | +2.4% |
| 09/27 | 4,575 | 4,610 | 4,520 | 4,600 | +0.55% | 37,900 | 706億411万 | +4.64% |
| 09/26 | 4,580 | 4,595 | 4,555 | 4,575 | -0.44% | 14,700 | 702億2039万 | +4.74% |
| 09/25 | 4,540 | 4,610 | 4,540 | 4,595 | +0.77% | 19,900 | 705億2736万 | +5.83% |
| 09/22 | 4,530 | 4,590 | 4,525 | 4,560 | +0.33% | 24,800 | 699億9016万 | +5.65% |
| 09/21 | 4,645 | 4,665 | 4,545 | 4,545 | -2.15% | 30,100 | 697億5993万 | +5.89% |
| 09/20 | 4,660 | 4,670 | 4,625 | 4,645 | -0.32% | 30,200 | 712億9480万 | +8.78% |
| 09/19 | 4,530 | 4,660 | 4,530 | 4,660 | +2.87% | 23,300 | 715億2503万 | +9.8% |
| 09/15 | 4,570 | 4,585 | 4,500 | 4,530 | 0% | 23,400 | 695億2970万 | +7.42% |
| 09/14 | 4,420 | 4,540 | 4,420 | 4,530 | +2.49% | 20,800 | 695億2970万 | +7.93% |
| 09/13 | 4,425 | 4,475 | 4,375 | 4,420 | -0.11% | 21,700 | 678億4134万 | +5.79% |
| 09/12 | 4,415 | 4,440 | 4,390 | 4,425 | +1.26% | 23,800 | 679億1808万 | +6.29% |
| 09/11 | 4,370 | 4,400 | 4,315 | 4,370 | -0.23% | 27,500 | 670億7390万 | +5.4% |
| 09/08 | 4,425 | 4,445 | 4,350 | 4,380 | -2.12% | 22,900 | 672億2739万 | +5.95% |
| 09/07 | 4,495 | 4,540 | 4,475 | 4,475 | -1.1% | 22,200 | 686億8552万 | +8.64% |
| 09/06 | 4,510 | 4,555 | 4,505 | 4,525 | +1% | 27,100 | 694億5295万 | +10.23% |
| 09/05 | 4,440 | 4,490 | 4,440 | 4,480 | +0.9% | 15,500 | 687億6226万 | +9.62% |
| 09/04 | 4,375 | 4,455 | 4,375 | 4,440 | +1.83% | 27,200 | 681億4831万 | +9.04% |
| 09/01 | 4,320 | 4,375 | 4,315 | 4,360 | +0.93% | 15,000 | 669億2041万 | +7.42% |
| 08/31 | 4,380 | 4,385 | 4,280 | 4,320 | -0.23% | 41,800 | 663億647万 | +6.77% |
| 08/30 | 4,260 | 4,335 | 4,255 | 4,330 | +2.85% | 36,300 | 664億5995万 | +7.31% |
| 08/29 | 4,085 | 4,210 | 4,085 | 4,210 | +3.57% | 23,400 | 646億1811万 | +4.62% |
| 08/28 | 3,970 | 4,065 | 3,970 | 4,065 | +2.91% | 25,200 | 623億9254万 | +1.17% |
| 08/25 | 3,960 | 3,965 | 3,920 | 3,950 | -0.25% | 15,500 | 606億2744万 | -1.64% |
| 08/24 | 3,945 | 3,985 | 3,935 | 3,960 | +0.38% | 17,700 | 607億8093万 | -1.47% |
| 08/23 | 3,910 | 3,945 | 3,885 | 3,945 | +1.02% | 26,400 | 605億5070万 | -2.06% |
| 08/22 | 3,930 | 3,945 | 3,885 | 3,905 | -0.64% | 11,600 | 599億3675万 | -3.22% |
| 08/21 | 3,930 | 3,950 | 3,910 | 3,930 | 0% | 12,200 | 603億2046万 | -2.75% |
| 08/18 | 3,970 | 3,970 | 3,915 | 3,930 | -1.01% | 6,400 | 603億2046万 | -2.87% |
