| 2024 |
| 04/26 | 990 | 991 | 972 | 972 | -1.82% | 59,500 | 70億812万 | -4.24% |
| 04/25 | 998 | 998 | 990 | 990 | -0.4% | 9,900 | 71億3790万 | -2.85% |
| 04/24 | 994 | 997 | 990 | 994 | 0% | 12,700 | 71億6674万 | -2.74% |
| 04/23 | 988 | 994 | 986 | 994 | +1.22% | 11,100 | 71億6674万 | -3.02% |
| 04/22 | 978 | 985 | 971 | 982 | +1.03% | 17,200 | 70億8022万 | -4.47% |
| 04/19 | 987 | 991 | 962 | 972 | -1.42% | 37,200 | 70億812万 | -5.72% |
| 04/18 | 982 | 992 | 979 | 986 | +0.92% | 15,200 | 71億906万 | -4.73% |
| 04/17 | 992 | 992 | 975 | 977 | -1.51% | 35,900 | 70億4417万 | -5.79% |
| 04/16 | 1,005 | 1,005 | 984 | 992 | -1.59% | 65,800 | 71億5232万 | -4.62% |
| 04/15 | 1,012 | 1,015 | 1,005 | 1,008 | -0.4% | 23,000 | 72億6768万 | -3.36% |
| 04/12 | 1,025 | 1,025 | 1,011 | 1,012 | -0.69% | 13,600 | 72億9652万 | -3.16% |
| 04/11 | 1,015 | 1,022 | 1,011 | 1,019 | +0.39% | 9,000 | 73億4699万 | -2.67% |
| 04/10 | 1,015 | 1,030 | 1,010 | 1,015 | -0.1% | 27,100 | 73億1815万 | -3.33% |
| 04/09 | 1,017 | 1,022 | 1,014 | 1,016 | -0.39% | 11,200 | 73億2536万 | -3.33% |
| 04/08 | 1,027 | 1,027 | 1,013 | 1,020 | +0.69% | 14,000 | 73億5420万 | -3.13% |
| 04/05 | 1,015 | 1,018 | 1,006 | 1,013 | -0.88% | 18,500 | 73億373万 | -3.89% |
| 04/04 | 1,019 | 1,032 | 1,018 | 1,022 | +0.89% | 7,900 | 73億6862万 | -3.22% |
| 04/03 | 1,013 | 1,024 | 1,005 | 1,013 | -0.39% | 26,900 | 73億373万 | -4.25% |
| 04/02 | 1,027 | 1,031 | 1,013 | 1,017 | -1.17% | 23,600 | 73億3257万 | -4.06% |
| 04/01 | 1,055 | 1,055 | 1,028 | 1,029 | -2.09% | 19,500 | 74億1909万 | -3.2% |
| 03/29 | 1,050 | 1,059 | 1,048 | 1,051 | +0.29% | 15,200 | 75億7771万 | -1.31% |
| 03/28 | 1,063 | 1,066 | 1,048 | 1,048 | -2.78% | 18,300 | 75億5608万 | -1.6% |
| 03/27 | 1,066 | 1,082 | 1,066 | 1,078 | +0.94% | 20,400 | 77億7238万 | +1.13% |
| 03/26 | 1,072 | 1,076 | 1,067 | 1,068 | -0.65% | 20,100 | 77億28万 | +0.28% |
| 03/25 | 1,079 | 1,080 | 1,070 | 1,075 | 0% | 31,900 | 77億5075万 | +1.13% |
| 03/22 | 1,085 | 1,085 | 1,075 | 1,075 | -0.92% | 18,000 | 77億5075万 | +1.32% |
| 03/21 | 1,075 | 1,085 | 1,074 | 1,085 | +1.88% | 26,000 | 78億2285万 | +2.46% |
| 03/19 | 1,056 | 1,067 | 1,056 | 1,065 | 0% | 18,700 | 76億7865万 | +0.76% |
| 03/18 | 1,062 | 1,065 | 1,053 | 1,065 | +0.85% | 16,300 | 76億7865万 | +0.95% |
| 03/15 | 1,061 | 1,065 | 1,056 | 1,056 | -0.66% | 7,400 | 76億1376万 | +0.19% |
| 03/14 | 1,056 | 1,063 | 1,049 | 1,063 | +1.05% | 9,600 | 76億6423万 | +1.05% |
| 03/13 | 1,059 | 1,062 | 1,041 | 1,052 | -0.28% | 12,000 | 75億8492万 | +0.1% |
| 03/12 | 1,042 | 1,055 | 1,033 | 1,055 | +0.96% | 13,200 | 76億655万 | +0.38% |
| 03/11 | 1,056 | 1,061 | 1,034 | 1,045 | -1.69% | 60,100 | 75億3445万 | -0.48% |
| 03/08 | 1,061 | 1,072 | 1,050 | 1,063 | -0.84% | 64,600 | 76億6423万 | +1.33% |
| 03/07 | 1,079 | 1,081 | 1,064 | 1,072 | -0.65% | 15,000 | 77億2912万 | +2.1% |
| 03/06 | 1,055 | 1,088 | 1,055 | 1,079 | +2.27% | 40,600 | 77億7959万 | +2.57% |
| 03/05 | 1,050 | 1,064 | 1,045 | 1,055 | +0.29% | 42,700 | 76億655万 | 0% |
| 03/04 | 1,056 | 1,067 | 1,047 | 1,052 | -0.19% | 30,700 | 75億8492万 | -0.57% |
| 03/01 | 1,058 | 1,066 | 1,053 | 1,054 | -0.94% | 19,500 | 75億9934万 | -0.66% |
| 02/29 | 1,061 | 1,071 | 1,052 | 1,064 | +0.09% | 45,600 | 76億7144万 | +0.09% |
| 02/28 | 1,076 | 1,084 | 1,063 | 1,063 | -1.3% | 29,400 | 76億6423万 | -0.28% |
| 02/27 | 1,086 | 1,089 | 1,075 | 1,077 | -0.83% | 26,700 | 77億6517万 | +0.75% |
| 02/26 | 1,076 | 1,092 | 1,076 | 1,086 | +1.31% | 31,900 | 78億3006万 | +1.5% |
| 02/22 | 1,075 | 1,077 | 1,062 | 1,072 | +0.19% | 15,800 | 77億2912万 | +0.09% |
| 02/21 | 1,063 | 1,071 | 1,059 | 1,070 | +0.75% | 29,500 | 77億1470万 | -0.28% |
| 02/20 | 1,057 | 1,062 | 1,047 | 1,062 | +1.34% | 23,900 | 76億5702万 | -1.12% |
| 02/19 | （5%ルール）三菱UFJ銀行（3.15%）三菱UFJ信託銀行（1.37%）三菱UFJモルガン・スタンレー証券（0.07%）三菱UFJアセットマネジメント（0.24%） |
| 02/19 | 1,034 | 1,054 | 1,034 | 1,048 | +1.45% | 29,800 | 75億5608万 | -2.69% |
| 02/16 | 1,021 | 1,038 | 1,021 | 1,033 | +0.98% | 27,200 | 74億4793万 | -4.17% |
| 02/15 | 1,018 | 1,030 | 1,013 | 1,023 | +0.39% | 50,000 | 73億7583万 | -5.28% |
| 02/14 | 1,028 | 1,030 | 1,017 | 1,019 | -0.78% | 42,100 | 73億4699万 | -5.91% |
| 02/13 | 1,030 | 1,033 | 1,020 | 1,027 | +0.39% | 34,000 | 74億467万 | -5.43% |
| 02/09 | 1,026 | 1,034 | 1,021 | 1,023 | -0.29% | 24,000 | 73億7583万 | -5.97% |
| 02/08 | 1,029 | 1,030 | 1,013 | 1,026 | -0.19% | 57,900 | 73億9746万 | -5.96% |
| 02/07 | 1,029 | 1,039 | 1,028 | 1,028 | -1.06% | 25,800 | 74億1188万 | -5.86% |
| 02/06 | 1,035 | 1,039 | 1,025 | 1,039 | -0.1% | 67,500 | 74億9119万 | -5.03% |
| 02/05 | 1,037 | 1,045 | 1,033 | 1,040 | +0.97% | 38,500 | 74億9840万 | -5.02% |
| 02/02 | 1,031 | 1,039 | 1,022 | 1,030 | 0% | 69,800 | 74億2630万 | -6.02% |
| 02/01 | 1,045 | 1,068 | 1,027 | 1,030 | -4.1% | 149,800 | 74億2630万 | -6.02% |
| 01/31 | （IR情報）12:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,135 | 1,153 | 1,030 | 1,074 | -4.36% | 270,900 | 77億4354万 | -2.01% |
| 01/30 | 1,162 | 1,164 | 1,123 | 1,123 | -2.6% | 111,000 | 80億9683万 | +2.56% |
| 01/29 | 1,128 | 1,153 | 1,128 | 1,153 | +2.22% | 43,200 | 83億1313万 | +5.59% |
| 01/26 | 1,125 | 1,145 | 1,124 | 1,128 | +0.27% | 31,800 | 81億3288万 | +3.68% |
| 01/25 | 1,123 | 1,134 | 1,121 | 1,125 | +0.36% | 22,500 | 81億1125万 | +3.78% |
| 01/24 | 1,125 | 1,131 | 1,120 | 1,121 | -0.8% | 19,500 | 80億8241万 | +3.89% |
| 01/23 | 1,140 | 1,150 | 1,123 | 1,130 | -0.62% | 22,500 | 81億4730万 | +5.21% |
| 01/22 | 1,111 | 1,138 | 1,111 | 1,137 | +2.62% | 31,600 | 81億9777万 | +6.26% |
| 01/19 | 1,102 | 1,118 | 1,090 | 1,108 | +0.73% | 34,100 | 79億8868万 | +4.04% |
| 01/18 | 1,116 | 1,119 | 1,099 | 1,100 | -1.43% | 21,700 | 79億3100万 | +3.58% |
| 01/17 | 1,127 | 1,135 | 1,111 | 1,116 | +0.27% | 32,500 | 80億4636万 | +5.38% |
| 01/16 | 1,120 | 1,122 | 1,103 | 1,113 | -0.71% | 26,500 | 80億2473万 | +5.4% |
| 01/15 | 1,082 | 1,135 | 1,082 | 1,121 | +4.28% | 83,300 | 80億8241万 | +6.26% |
| 01/12 | 1,089 | 1,089 | 1,070 | 1,075 | -1.29% | 29,600 | 77億5075万 | +2.09% |
| 01/11 | 1,102 | 1,102 | 1,088 | 1,089 | -0.27% | 23,600 | 78億5169万 | +3.42% |
| 01/10 | 1,093 | 1,104 | 1,091 | 1,092 | +0.09% | 31,700 | 78億7332万 | +3.7% |
| 01/09 | 1,093 | 1,097 | 1,082 | 1,091 | +0.55% | 25,500 | 78億6611万 | +3.61% |
| 01/05 | 1,093 | 1,093 | 1,079 | 1,085 | -0.55% | 20,700 | 78億2285万 | +3.14% |
| 01/04 | 1,069 | 1,091 | 1,066 | 1,091 | +1.77% | 37,000 | 78億6611万 | +3.71% |
| 2023 |
| 12/29 | 1,072 | 1,075 | 1,060 | 1,072 | -0.56% | 36,500 | 77億2912万 | +2% |
| 12/28 | 1,058 | 1,079 | 1,054 | 1,078 | +1.89% | 26,800 | 77億7238万 | +2.57% |
| 12/27 | 1,050 | 1,062 | 1,048 | 1,058 | +0.95% | 31,600 | 76億2818万 | +0.76% |
| 12/26 | 1,040 | 1,051 | 1,037 | 1,048 | +1.06% | 33,300 | 75億5608万 | -0.29% |
| 12/25 | 1,063 | 1,063 | 1,036 | 1,037 | -0.86% | 30,400 | 74億7677万 | -1.43% |
| 12/22 | 1,045 | 1,059 | 1,041 | 1,046 | +0.97% | 27,300 | 75億4166万 | -0.76% |
| 12/21 | 1,044 | 1,049 | 1,036 | 1,036 | -1.43% | 26,600 | 74億6956万 | -1.71% |
| 12/20 | 1,045 | 1,054 | 1,043 | 1,051 | +0.57% | 24,500 | 75億7771万 | -0.38% |
| 12/19 | 1,038 | 1,045 | 1,025 | 1,045 | +0.58% | 21,100 | 75億3445万 | -0.85% |
| 12/18 | 1,022 | 1,052 | 1,022 | 1,039 | +3.08% | 44,600 | 74億9119万 | -1.42% |
| 12/15 | 993 | 1,017 | 993 | 1,008 | +1.51% | 22,300 | 72億6768万 | -4.36% |
| 12/14 | 1,024 | 1,026 | 992 | 993 | -1.78% | 54,200 | 71億5953万 | -5.88% |
| 12/13 | 1,022 | 1,024 | 1,006 | 1,011 | -1.46% | 34,400 | 72億8931万 | -4.26% |
| 12/12 | 1,039 | 1,044 | 1,026 | 1,026 | -1.06% | 19,000 | 73億9746万 | -3.02% |
| 12/11 | 1,038 | 1,042 | 1,034 | 1,037 | +1.27% | 39,300 | 74億7677万 | -2.17% |
| 12/08 | 1,029 | 1,037 | 1,016 | 1,024 | -2.01% | 36,400 | 73億8304万 | -3.58% |
| 12/07 | 1,068 | 1,069 | 1,045 | 1,045 | -2.88% | 32,600 | 75億3445万 | -1.88% |
| 12/06 | 1,065 | 1,081 | 1,065 | 1,076 | +0.56% | 26,000 | 77億5796万 | +0.94% |
| 12/05 | 1,085 | 1,085 | 1,067 | 1,070 | -1.38% | 26,400 | 77億1470万 | +0.75% |
| 12/04 | 1,085 | 1,095 | 1,078 | 1,085 | -0.09% | 12,100 | 78億2285万 | +2.36% |
| 12/01 | 1,100 | 1,101 | 1,081 | 1,086 | -0.37% | 19,900 | 78億3006万 | +2.84% |
| 11/30 | 1,056 | 1,106 | 1,056 | 1,090 | +2.73% | 62,900 | 78億5890万 | +3.42% |
