| 2019 |
| 03/07 | 3,325 | 3,325 | 3,275 | 3,305 | -0.3% | 45,000 | 930億3534万 | -3.73% |
| 03/06 | 3,395 | 3,395 | 3,300 | 3,315 | -2.36% | 83,500 | 933億1684万 | -3.66% |
| 03/05 | 3,345 | 3,395 | 3,315 | 3,395 | +0.44% | 59,800 | 955億6883万 | -1.68% |
| 03/04 | 3,395 | 3,405 | 3,340 | 3,380 | -0.15% | 47,000 | 951億4658万 | -2.37% |
| 03/01 | 3,425 | 3,435 | 3,385 | 3,385 | -1.02% | 33,700 | 952億8733万 | -2.53% |
| 02/28 | 3,405 | 3,425 | 3,385 | 3,420 | +0.59% | 37,500 | 962億7257万 | -1.75% |
| 02/27 | 3,385 | 3,405 | 3,335 | 3,400 | -0.15% | 48,100 | 957億958万 | -2.47% |
| 02/26 | 3,365 | 3,410 | 3,345 | 3,405 | +1.79% | 48,100 | 958億5033万 | -2.6% |
| 02/25 | 3,340 | 3,360 | 3,330 | 3,345 | 0% | 59,400 | 941億6133万 | -4.62% |
| 02/22 | 3,330 | 3,360 | 3,320 | 3,345 | -0.15% | 38,900 | 941億6133万 | -5% |
| 02/21 | 3,345 | 3,370 | 3,315 | 3,350 | +0.15% | 53,600 | 943億208万 | -5.15% |
| 02/20 | 3,320 | 3,360 | 3,310 | 3,345 | +1.52% | 87,900 | 941億6133万 | -5.54% |
| 02/19 | 3,300 | 3,330 | 3,275 | 3,295 | -0.6% | 79,800 | 927億5384万 | -7.18% |
| 02/18 | 3,360 | 3,370 | 3,305 | 3,315 | +0.61% | 92,800 | 933億1684万 | -6.93% |
| 02/15 | 3,300 | 3,305 | 3,250 | 3,295 | -1.2% | 63,200 | 927億5384万 | -7.81% |
| 02/14 | 3,315 | 3,350 | 3,270 | 3,335 | +0.15% | 105,200 | 938億7983万 | -7.03% |
| 02/13 | 3,395 | 3,395 | 3,305 | 3,330 | -2.06% | 111,500 | 937億3909万 | -7.37% |
| 02/12 | 3,310 | 3,400 | 3,215 | 3,400 | +2.26% | 160,700 | 957億958万 | -5.58% |
| 02/08 | 3,500 | 3,520 | 3,280 | 3,325 | -12.04% | 265,900 | 935億9834万 | -7.69% |
| 02/07 | 15:00 2019年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/07 | 3,790 | 3,790 | 3,700 | 3,780 | +1.61% | 38,600 | 1064億653万 | +4.68% |
| 02/06 | 3,780 | 3,795 | 3,720 | 3,720 | -0.67% | 17,400 | 1047億1754万 | +3.28% |
| 02/05 | 3,730 | 3,760 | 3,710 | 3,745 | +0.54% | 22,200 | 1054億2128万 | +4.49% |
| 02/04 | 3,620 | 3,725 | 3,620 | 3,725 | +4.63% | 39,700 | 1048億5829万 | +4.43% |
| 02/01 | 3,620 | 3,650 | 3,555 | 3,560 | -1.39% | 31,500 | 1002億1356万 | +0.11% |
| 01/31 | 3,545 | 3,610 | 3,530 | 3,610 | +3% | 36,500 | 1016億2105万 | +1.55% |
| 01/30 | 3,600 | 3,605 | 3,500 | 3,505 | -2.91% | 62,800 | 986億6531万 | -1.52% |
| 01/29 | 3,620 | 3,630 | 3,585 | 3,610 | -0.55% | 26,400 | 1016億2105万 | +1.15% |
| 01/28 | 3,680 | 3,735 | 3,630 | 3,630 | -0.55% | 26,000 | 1021億8405万 | +1.51% |
| 01/25 | 3,590 | 3,675 | 3,590 | 3,650 | +1.96% | 31,500 | 1027億4705万 | +1.87% |
| 01/24 | 3,595 | 3,705 | 3,570 | 3,580 | +0.56% | 73,000 | 1007億7655万 | -0.31% |
| 01/23 | 3,565 | 3,590 | 3,505 | 3,560 | -2.06% | 69,100 | 1002億1356万 | -1% |
| 01/22 | 3,735 | 3,735 | 3,610 | 3,635 | -1.62% | 35,900 | 1023億2480万 | +0.94% |
| 01/21 | 3,705 | 3,730 | 3,670 | 3,695 | +0.41% | 23,600 | 1040億1379万 | +2.5% |
| 01/18 | 3,620 | 3,705 | 3,620 | 3,680 | +1.8% | 25,800 | 1035億9154万 | +1.91% |
| 01/17 | 3,650 | 3,740 | 3,590 | 3,615 | +0.84% | 43,600 | 1017億6180万 | -0.08% |
| 01/16 | 3,590 | 3,630 | 3,555 | 3,585 | +0.28% | 49,400 | 1009億1730万 | -1.32% |
| 01/15 | 3,560 | 3,650 | 3,535 | 3,575 | -0.69% | 44,400 | 1006億3581万 | -2.05% |
| 01/11 | 3,660 | 3,700 | 3,590 | 3,600 | -0.14% | 50,900 | 1013億3955万 | -2.01% |
| 01/10 | 3,620 | 3,620 | 3,545 | 3,605 | -0.41% | 33,100 | 1014億8030万 | -2.46% |
| 01/09 | 3,580 | 3,630 | 3,545 | 3,620 | +2.7% | 30,800 | 1019億255万 | -2.71% |
| 01/08 | 3,500 | 3,550 | 3,500 | 3,525 | +1.15% | 28,900 | 992億2831万 | -5.8% |
| 01/07 | 3,520 | 3,590 | 3,470 | 3,485 | +1.31% | 53,100 | 981億232万 | -7.36% |
| 01/04 | 3,450 | 3,485 | 3,390 | 3,440 | -2.55% | 41,100 | 968億3557万 | -8.87% |
| 2018 |
| 12/28 | 3,575 | 3,585 | 3,485 | 3,530 | -0.84% | 37,900 | 993億6906万 | -6.91% |
| 12/27 | 3,415 | 3,570 | 3,375 | 3,560 | +8.7% | 65,600 | 1002億1356万 | -6.46% |
| 12/26 | 3,360 | 3,390 | 3,235 | 3,275 | -1.36% | 57,400 | 921億9084万 | -14.33% |
| 12/25 | 3,210 | 3,350 | 3,200 | 3,320 | -3.91% | 55,500 | 934億5759万 | -13.9% |
| 12/21 | 3,535 | 3,535 | 3,395 | 3,455 | -2.26% | 57,300 | 972億5782万 | -11.05% |
| 12/20 | 3,665 | 3,665 | 3,515 | 3,535 | -4.59% | 51,600 | 995億981万 | -9.52% |
| 12/19 | 3,730 | 3,775 | 3,685 | 3,705 | -1.2% | 40,600 | 1042億9529万 | -5.56% |
| 12/18 | 3,720 | 3,800 | 3,670 | 3,750 | -1.06% | 47,000 | 1055億6203万 | -4.6% |
| 12/17 | 3,805 | 3,895 | 3,785 | 3,790 | -0.39% | 39,400 | 1066億8803万 | -4.03% |
| 12/14 | 3,880 | 3,900 | 3,770 | 3,805 | -1.3% | 62,400 | 1071億1028万 | -3.79% |
| 12/13 | 3,740 | 3,870 | 3,740 | 3,855 | +3.91% | 55,300 | 1085億1777万 | -2.63% |
| 12/12 | 3,700 | 3,770 | 3,695 | 3,710 | +0.95% | 49,900 | 1044億3604万 | -6.29% |
| 12/11 | 3,740 | 3,755 | 3,660 | 3,675 | -1.61% | 44,600 | 1034億5079万 | -7.27% |
| 12/10 | 3,835 | 3,860 | 3,735 | 3,735 | -2.86% | 52,300 | 1051億3979万 | -5.99% |
| 12/07 | 3,855 | 3,905 | 3,825 | 3,845 | -0.26% | 48,300 | 1082億3627万 | -3.42% |
| 12/06 | 3,935 | 3,960 | 3,850 | 3,855 | -3.5% | 69,100 | 1085億1777万 | -3.09% |
| 12/05 | 3,970 | 4,060 | 3,940 | 3,995 | -0.13% | 64,100 | 1124億5875万 | +0.5% |
| 12/04 | 4,130 | 4,150 | 4,000 | 4,000 | -4.42% | 58,600 | 1125億9950万 | +0.93% |
| 12/03 | 4,200 | 4,245 | 4,165 | 4,185 | +1.21% | 54,600 | 1178億723万 | +6.11% |
| 11/30 | 4,185 | 4,230 | 4,135 | 4,135 | -2.25% | 62,500 | 1163億9974万 | +5.57% |
| 11/29 | 4,195 | 4,270 | 4,175 | 4,230 | +1.68% | 60,100 | 1190億7397万 | +8.57% |
| 11/28 | 3,990 | 4,190 | 3,975 | 4,160 | +3.61% | 74,000 | 1171億348万 | +7.27% |
| 11/27 | 3,880 | 4,040 | 3,875 | 4,015 | +5.38% | 62,300 | 1130億2175万 | +3.93% |
| 11/26 | 3,840 | 3,875 | 3,800 | 3,810 | -1.3% | 34,500 | 1072億5103万 | -1.3% |
| 11/22 | 3,915 | 3,935 | 3,810 | 3,860 | -1.03% | 27,400 | 1086億5852万 | -0.08% |
| 11/21 | 3,920 | 3,925 | 3,840 | 3,900 | -2.13% | 39,100 | 1097億8452万 | +0.93% |
| 11/20 | 4,075 | 4,075 | 3,965 | 3,985 | -2.45% | 38,200 | 1121億7725万 | +3.08% |
| 11/19 | 4,040 | 4,160 | 4,035 | 4,085 | +1.36% | 83,800 | 1149億9224万 | +5.91% |
| 11/16 | 4,050 | 4,160 | 4,020 | 4,030 | 0% | 65,100 | 1134億4400万 | +4.81% |
| 11/15 | 3,925 | 4,065 | 3,905 | 4,030 | +2.81% | 55,100 | 1134億4400万 | +5% |
| 11/14 | 3,915 | 3,985 | 3,885 | 3,920 | +0.13% | 57,500 | 1103億4751万 | +2.4% |
| 11/13 | 4,115 | 4,120 | 3,860 | 3,915 | -7.01% | 146,800 | 1102億676万 | +2.27% |
| 11/12 | 4,200 | 4,280 | 3,880 | 4,210 | +7.4% | 294,300 | 1185億1098万 | +9.92% |
| 11/09 | 15:00 平成31年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/09 | 3,915 | 3,975 | 3,800 | 3,920 | +0.13% | 115,500 | 1103億4751万 | +2.54% |
| 11/08 | 3,925 | 3,955 | 3,885 | 3,915 | +1.56% | 52,100 | 1102億676万 | +2.17% |
| 11/07 | 3,805 | 3,905 | 3,805 | 3,855 | +1.31% | 59,200 | 1085億1777万 | +0.36% |
| 11/06 | 3,920 | 3,920 | 3,800 | 3,805 | -2.93% | 52,200 | 1071億1028万 | -1.3% |
| 11/05 | 3,895 | 3,975 | 3,855 | 3,920 | -0.38% | 65,900 | 1103億4751万 | +1.21% |
| 11/02 | 3,845 | 3,955 | 3,800 | 3,935 | +4.24% | 55,300 | 1107億6976万 | +1.26% |
| 11/01 | 3,800 | 3,825 | 3,765 | 3,775 | -0.4% | 31,900 | 1062億6578万 | -3.13% |
| 10/31 | 3,745 | 3,790 | 3,700 | 3,790 | +2.71% | 39,400 | 1066億8803万 | -3.32% |
| 10/30 | 3,550 | 3,690 | 3,540 | 3,690 | +4.98% | 66,600 | 1038億7304万 | -6.35% |
| 10/29 | 3,565 | 3,610 | 3,505 | 3,515 | -0.28% | 29,000 | 989億4681万 | -11.3% |
| 10/26 | 3,650 | 3,675 | 3,500 | 3,525 | -2.35% | 55,100 | 992億2831万 | -11.63% |
| 10/25 | 3,640 | 3,670 | 3,590 | 3,610 | -4.12% | 56,500 | 1016億2105万 | -10.13% |
| 10/24 | 3,795 | 3,830 | 3,715 | 3,765 | -0.79% | 32,600 | 1059億8428万 | -6.88% |
| 10/23 | 3,915 | 3,955 | 3,795 | 3,795 | -3.56% | 40,800 | 1068億2878万 | -6.5% |
| 10/22 | 3,880 | 3,955 | 3,835 | 3,935 | +0.9% | 44,300 | 1107億6976万 | -3.32% |
| 10/19 | 3,860 | 3,910 | 3,810 | 3,900 | +0.39% | 38,400 | 1097億8452万 | -4.2% |
| 10/18 | 3,960 | 3,970 | 3,880 | 3,885 | -1.15% | 33,000 | 1093億6227万 | -4.76% |
| 10/17 | 3,840 | 3,955 | 3,840 | 3,930 | +4.11% | 32,600 | 1106億2901万 | -3.79% |
| 10/16 | 3,770 | 3,795 | 3,720 | 3,775 | 0% | 39,400 | 1062億6578万 | -7.72% |
| 10/15 | 3,925 | 3,925 | 3,765 | 3,775 | -2.08% | 59,900 | 1062億6578万 | -8.02% |
| 10/12 | 3,780 | 3,885 | 3,760 | 3,855 | +1.98% | 52,600 | 1085億1777万 | -6.48% |
| 10/11 | 3,755 | 3,805 | 3,730 | 3,780 | -3.69% | 59,100 | 1064億653万 | -8.59% |
| 10/10 | 3,980 | 4,000 | 3,880 | 3,925 | -0.76% | 29,500 | 1104億8826万 | -5.4% |
| 10/09 | 4,050 | 4,050 | 3,930 | 3,955 | -2.35% | 35,800 | 1113億3276万 | -4.86% |
