| 2024 |
| 04/25 | 3,545 | 3,545 | 3,460 | 3,480 | -1.83% | 28,100 | 979億6157万 | -1.16% |
| 04/24 | 3,505 | 3,575 | 3,505 | 3,545 | +1.14% | 32,700 | 997億9131万 | +0.68% |
| 04/23 | 3,490 | 3,530 | 3,430 | 3,505 | +2.04% | 36,500 | 986億6531万 | -0.37% |
| 04/22 | 3,490 | 3,490 | 3,395 | 3,435 | +0.44% | 23,800 | 966億9482万 | -2.19% |
| 04/19 | 3,460 | 3,460 | 3,295 | 3,420 | -2.01% | 65,100 | 962億7257万 | -2.45% |
| 04/18 | 3,465 | 3,515 | 3,425 | 3,490 | +0.58% | 30,400 | 982億4307万 | -0.2% |
| 04/17 | 3,530 | 3,535 | 3,440 | 3,470 | -1.7% | 35,700 | 976億8007万 | -0.4% |
| 04/16 | 3,575 | 3,585 | 3,475 | 3,530 | -2.62% | 44,300 | 993億6906万 | +1.58% |
| 04/15 | 3,600 | 3,645 | 3,530 | 3,625 | -0.96% | 42,500 | 1020億4330万 | +4.74% |
| 04/12 | 3,645 | 3,680 | 3,625 | 3,660 | +1.39% | 39,900 | 1030億2854万 | +6.18% |
| 04/11 | 3,555 | 3,625 | 3,540 | 3,610 | +1.12% | 20,700 | 1016億2105万 | +5.31% |
| 04/10 | 3,635 | 3,640 | 3,570 | 3,570 | -1.52% | 23,900 | 1004億9506万 | +4.69% |
| 04/09 | 3,595 | 3,660 | 3,570 | 3,625 | +1.12% | 39,800 | 1020億4330万 | +6.9% |
| 04/08 | 3,555 | 3,610 | 3,530 | 3,585 | +2.58% | 51,300 | 1009億1730万 | +6.38% |
| 04/05 | 3,405 | 3,505 | 3,395 | 3,495 | +0.72% | 41,300 | 983億8382万 | +4.24% |
| 04/04 | 3,475 | 3,535 | 3,460 | 3,470 | +0.29% | 39,800 | 976億8007万 | +3.95% |
| 04/03 | 3,435 | 3,500 | 3,405 | 3,460 | -0.43% | 33,300 | 973億9857万 | +4.12% |
| 04/02 | 3,545 | 3,545 | 3,445 | 3,475 | -1.84% | 33,700 | 978億2082万 | +4.95% |
| 04/01 | 3,570 | 3,595 | 3,500 | 3,540 | +0.71% | 49,000 | 996億5056万 | +7.34% |
| 03/29 | 3,510 | 3,530 | 3,470 | 3,515 | +1.3% | 29,500 | 989億4681万 | +7.07% |
| 03/28 | 3,540 | 3,550 | 3,445 | 3,470 | -1.98% | 49,700 | 976億8007万 | +6.21% |
| 03/27 | 3,495 | 3,550 | 3,485 | 3,540 | +1.29% | 51,300 | 996億5056万 | +8.86% |
| 03/26 | 3,455 | 3,495 | 3,455 | 3,495 | +0.72% | 31,000 | 983億8382万 | +8% |
| 03/25 | 3,505 | 3,545 | 3,455 | 3,470 | -1.84% | 36,600 | 976億8007万 | +7.66% |
| 03/22 | 3,495 | 3,550 | 3,495 | 3,535 | +1.14% | 51,800 | 995億981万 | +10.23% |
| 03/21 | 3,545 | 3,600 | 3,475 | 3,495 | +0.58% | 69,800 | 983億8382万 | +10.01% |
| 03/19 | 3,330 | 3,475 | 3,330 | 3,475 | +4.2% | 85,600 | 978億2082万 | +10.32% |
| 03/18 | 3,330 | 3,400 | 3,305 | 3,335 | +1.21% | 62,600 | 938億7983万 | +7.23% |
| 03/15 | 3,210 | 3,325 | 3,205 | 3,295 | +2.97% | 87,200 | 927億5384万 | +7.08% |
| 03/14 | 3,170 | 3,220 | 3,115 | 3,200 | +1.27% | 34,900 | 900億7960万 | +5.12% |
| 03/13 | 3,270 | 3,270 | 3,110 | 3,160 | -2.47% | 36,500 | 889億5361万 | +4.81% |
| 03/12 | 3,165 | 3,245 | 3,135 | 3,240 | +1.57% | 41,000 | 912億560万 | +8.36% |
| 03/11 | 3,205 | 3,235 | 3,130 | 3,190 | -2.3% | 40,000 | 897億9810万 | +7.73% |
| 03/08 | 3,185 | 3,320 | 3,185 | 3,265 | +2.67% | 76,900 | 919億934万 | +11.32% |
| 03/07 | 3,185 | 3,210 | 3,155 | 3,180 | +0.63% | 45,000 | 895億1660万 | +9.54% |
| 03/06 | 3,105 | 3,180 | 3,090 | 3,160 | +1.94% | 36,700 | 889億5361万 | +9.87% |
| 03/05 | 3,060 | 3,120 | 3,040 | 3,100 | 0% | 43,800 | 872億6461万 | +8.77% |
| 03/04 | 3,170 | 3,170 | 3,095 | 3,100 | -1.9% | 45,900 | 872億6461万 | +9.7% |
| 03/01 | 3,160 | 3,165 | 3,110 | 3,160 | +1.28% | 27,100 | 889億5361万 | +12.74% |
| 02/29 | 3,095 | 3,130 | 3,090 | 3,120 | +0.81% | 55,000 | 878億2761万 | +12.35% |
| 02/28 | 3,130 | 3,150 | 3,090 | 3,095 | -1.9% | 32,700 | 871億2386万 | +12.42% |
| 02/27 | 3,165 | 3,230 | 3,155 | 3,155 | -0.32% | 50,800 | 888億1286万 | +15.57% |
| 02/26 | 3,175 | 3,220 | 3,160 | 3,165 | 0% | 53,300 | 890億9436万 | +17.14% |
| 02/22 | 3,120 | 3,165 | 3,105 | 3,165 | +1.93% | 54,900 | 890億9436万 | +18.41% |
| 02/21 | 3,095 | 3,145 | 3,095 | 3,105 | -0.16% | 40,100 | 874億536万 | +17.39% |
| 02/20 | 3,135 | 3,150 | 3,090 | 3,110 | -0.8% | 43,900 | 875億4611万 | +18.7% |
| 02/19 | 3,175 | 3,200 | 3,125 | 3,135 | -0.95% | 65,800 | 882億4986万 | +20.72% |
| 02/16 | 3,080 | 3,185 | 3,065 | 3,165 | +3.43% | 117,800 | 890億9436万 | +23.1% |
| 02/15 | 2,999 | 3,100 | 2,932 | 3,060 | +9.32% | 219,900 | 861億3862万 | +20.28% |
| 02/14 | 2,806 | 2,807 | 2,758 | 2,799 | -0.29% | 80,100 | 787億9150万 | +11.03% |
| 02/13 | 2,732 | 2,814 | 2,683 | 2,807 | +13.09% | 234,800 | 790億1670万 | +11.97% |
| 02/09 | 15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,484 | 2,496 | 2,466 | 2,482 | -0.84% | 31,600 | 698億6799万 | -0.4% |
| 02/08 | 2,475 | 2,518 | 2,456 | 2,503 | +0.89% | 30,600 | 704億5914万 | +0.52% |
| 02/07 | 2,480 | 2,509 | 2,476 | 2,481 | -0.08% | 32,300 | 698億3984万 | -0.24% |
| 02/06 | 2,527 | 2,527 | 2,483 | 2,483 | -1.74% | 31,000 | 698億9614万 | -0.08% |
| 02/05 | 2,508 | 2,529 | 2,501 | 2,527 | +1.04% | 22,500 | 711億3473万 | +1.77% |
| 02/02 | 2,497 | 2,505 | 2,484 | 2,501 | +0.16% | 17,100 | 704億284万 | +0.93% |
| 02/01 | 2,501 | 2,506 | 2,489 | 2,497 | -0.99% | 24,100 | 702億9024万 | +0.93% |
| 01/31 | 2,493 | 2,522 | 2,491 | 2,522 | +0.88% | 14,800 | 709億9398万 | +2.11% |
| 01/30 | 2,506 | 2,517 | 2,493 | 2,500 | -0.79% | 13,600 | 703億7469万 | +1.42% |
| 01/29 | 2,485 | 2,522 | 2,485 | 2,520 | +1.25% | 14,700 | 709億3769万 | +2.31% |
| 01/26 | 2,506 | 2,511 | 2,489 | 2,489 | -1.43% | 31,200 | 700億6504万 | +1.22% |
| 01/25 | 2,497 | 2,527 | 2,497 | 2,525 | +0.92% | 19,300 | 710億7843万 | +2.85% |
| 01/24 | 2,502 | 2,520 | 2,497 | 2,502 | -0.71% | 15,800 | 704億3099万 | +2.08% |
| 01/23 | 2,522 | 2,546 | 2,513 | 2,520 | -0.36% | 16,700 | 709億3769万 | +2.94% |
| 01/22 | 2,514 | 2,530 | 2,499 | 2,529 | +3.14% | 27,100 | 711億9103万 | +3.48% |
| 01/19 | 2,458 | 2,466 | 2,446 | 2,452 | +0.08% | 26,200 | 690億2349万 | +0.49% |
| 01/18 | 2,466 | 2,513 | 2,450 | 2,450 | -0.28% | 12,000 | 689億6719万 | +0.49% |
| 01/17 | 2,482 | 2,505 | 2,457 | 2,457 | -0.73% | 21,700 | 691億6424万 | +0.86% |
| 01/16 | 2,535 | 2,535 | 2,472 | 2,475 | -2.37% | 13,700 | 696億7094万 | +1.64% |
| 01/15 | 2,509 | 2,543 | 2,505 | 2,535 | +1.68% | 17,400 | 713億5993万 | +4.11% |
| 01/12 | 2,529 | 2,529 | 2,483 | 2,493 | -0.36% | 19,600 | 701億7764万 | +2.51% |
| 01/11 | 2,490 | 2,514 | 2,489 | 2,502 | +1.01% | 25,500 | 704億3099万 | +2.88% |
| 01/10 | 2,453 | 2,489 | 2,453 | 2,477 | +0.98% | 34,900 | 697億2724万 | +1.81% |
| 01/09 | 2,444 | 2,471 | 2,435 | 2,453 | +0.82% | 37,600 | 690億5164万 | +0.7% |
| 01/05 | 2,440 | 2,466 | 2,422 | 2,433 | +0.75% | 70,600 | 684億8865万 | -0.25% |
| 01/04 | 2,414 | 2,421 | 2,373 | 2,415 | -1.15% | 50,700 | 679億8195万 | -1.15% |
| 2023 |
| 12/29 | 2,412 | 2,446 | 2,412 | 2,443 | +0.99% | 18,300 | 687億7014万 | -0.16% |
| 12/28 | 2,399 | 2,419 | 2,396 | 2,419 | -0.7% | 20,200 | 680億9455万 | -1.31% |
| 12/27 | 2,400 | 2,446 | 2,400 | 2,436 | +1.2% | 47,100 | 685億7310万 | -0.77% |
| 12/26 | 2,395 | 2,413 | 2,395 | 2,407 | +0.8% | 18,400 | 677億5675万 | -2.04% |
| 12/25 | 2,412 | 2,418 | 2,382 | 2,388 | -0.83% | 14,600 | 672億2190万 | -2.97% |
| 12/22 | 2,409 | 2,428 | 2,399 | 2,408 | +0.5% | 14,800 | 677億8490万 | -2.39% |
| 12/21 | 2,428 | 2,428 | 2,390 | 2,396 | -2.24% | 23,700 | 674億4710万 | -3.04% |
| 12/20 | 2,417 | 2,473 | 2,417 | 2,451 | +1.45% | 38,500 | 689億9534万 | -0.97% |
| 12/19 | 2,411 | 2,424 | 2,397 | 2,416 | +1% | 21,400 | 680億1010万 | -2.42% |
| 12/18 | 2,399 | 2,399 | 2,350 | 2,392 | -1.12% | 37,500 | 673億3450万 | -3.51% |
| 12/15 | 2,423 | 2,435 | 2,410 | 2,419 | -0.25% | 30,700 | 680億9455万 | -2.54% |
| 12/14 | 2,411 | 2,440 | 2,411 | 2,425 | 0% | 27,300 | 682億6345万 | -2.34% |
| 12/13 | 2,406 | 2,436 | 2,405 | 2,425 | +0.17% | 12,700 | 682億6345万 | -2.38% |
| 12/12 | 2,422 | 2,438 | 2,413 | 2,421 | -0.16% | 16,100 | 681億5085万 | -2.65% |
| 12/11 | 2,429 | 2,429 | 2,400 | 2,425 | +1.46% | 29,900 | 682億6345万 | -2.69% |
| 12/08 | 2,408 | 2,408 | 2,377 | 2,390 | -1.93% | 55,600 | 672億7820万 | -4.13% |
| 12/07 | 2,444 | 2,449 | 2,429 | 2,437 | -1.73% | 29,700 | 686億125万 | -2.4% |
| 12/06 | 2,439 | 2,493 | 2,439 | 2,480 | +1.35% | 37,500 | 698億1169万 | -0.72% |
| 12/05 | 2,472 | 2,490 | 2,445 | 2,447 | -2.08% | 26,800 | 688億8274万 | -1.92% |
| 12/04 | 2,513 | 2,513 | 2,480 | 2,499 | -1.15% | 21,200 | 703億4654万 | +0.2% |
| 12/01 | 2,539 | 2,549 | 2,525 | 2,528 | -0.35% | 18,300 | 711億6288万 | +1.61% |
| 11/30 | 2,544 | 2,556 | 2,507 | 2,537 | -0.28% | 30,800 | 714億1623万 | +2.17% |
| 11/29 | 2,531 | 2,558 | 2,528 | 2,544 | +0.24% | 18,500 | 716億1328万 | +2.66% |
