| 2024 |
| 04/18 | 3,715 | 3,735 | 3,715 | 3,720 | +0.13% | 400 | 177億7006万 | -4.22% |
| 04/16 | 3,765 | 3,775 | 3,635 | 3,715 | -1.72% | 4,000 | 177億4618万 | -4.6% |
| 04/15 | 3,795 | 3,795 | 3,780 | 3,780 | -0.13% | 600 | 180億5668万 | -3.3% |
| 04/12 | 3,785 | 3,785 | 3,785 | 3,785 | -0.39% | 100 | 180億8056万 | -3.49% |
| 04/11 | 3,800 | 3,810 | 3,800 | 3,800 | +0.13% | 600 | 181億5222万 | -3.41% |
| 04/10 | 3,780 | 3,840 | 3,780 | 3,795 | +0.4% | 600 | 181億2833万 | -3.73% |
| 04/09 | 3,730 | 3,780 | 3,730 | 3,780 | +1.48% | 1,100 | 180億5668万 | -4.3% |
| 04/08 | 3,765 | 3,770 | 3,725 | 3,725 | -1.06% | 2,400 | 177億9395万 | -5.89% |
| 04/05 | 3,765 | 3,785 | 3,760 | 3,765 | -2.59% | 5,200 | 179億8502万 | -5.02% |
| 04/04 | 3,895 | 3,900 | 3,865 | 3,865 | -0.26% | 600 | 184億6271万 | -2.64% |
| 04/03 | 3,885 | 3,910 | 3,875 | 3,875 | -0.26% | 1,000 | 185億1048万 | -2.39% |
| 04/02 | 3,990 | 3,990 | 3,875 | 3,885 | -2.63% | 700 | 185億5825万 | -2.17% |
| 04/01 | 3,980 | 3,990 | 3,935 | 3,990 | -0.13% | 2,100 | 190億5983万 | +0.48% |
| 03/29 | 3,995 | 4,000 | 3,955 | 3,995 | 0% | 1,300 | 190億8371万 | +0.73% |
| 03/28 | 3,980 | 3,995 | 3,965 | 3,995 | -1.48% | 1,400 | 190億8371万 | +0.88% |
| 03/27 | 4,005 | 4,100 | 4,000 | 4,055 | +1.25% | 6,600 | 193億7032万 | +2.58% |
| 03/26 | 4,030 | 4,030 | 4,005 | 4,005 | +0.13% | 4,500 | 191億3148万 | +1.55% |
| 03/25 | 3,990 | 4,010 | 3,980 | 4,000 | +0.13% | 2,800 | 191億760万 | +1.6% |
| 03/22 | 3,965 | 4,000 | 3,965 | 3,995 | +0.88% | 1,000 | 190億8371万 | +1.65% |
| 03/21 | 3,990 | 3,990 | 3,960 | 3,960 | +0.51% | 1,100 | 189億1652万 | +0.89% |
| 03/19 | 3,920 | 3,940 | 3,900 | 3,940 | +0.51% | 1,000 | 188億2098万 | +0.38% |
| 03/18 | 3,905 | 3,950 | 3,905 | 3,920 | +0.38% | 1,400 | 187億2544万 | -0.15% |
| 03/15 | 3,945 | 3,945 | 3,905 | 3,905 | -1.01% | 2,000 | 186億5379万 | -0.56% |
| 03/14 | （IR情報）18:20 2024年3月期第3四半期報告書の提出期限延長(再延長)に係る承認のお知らせ |
| 03/14 | （IR情報）17:40 2024年3月期第3四半期報告書の提出期限(再延長)に係る承認申請書提出のお知らせ |
| 03/14 | 3,900 | 3,950 | 3,900 | 3,945 | +0.77% | 1,700 | 188億4487万 | +0.41% |
| 03/13 | 3,950 | 3,950 | 3,915 | 3,915 | -0.89% | 2,000 | 187億156万 | -0.33% |
| 03/12 | 3,995 | 3,995 | 3,930 | 3,950 | -3.66% | 6,800 | 188億6875万 | +0.53% |
| 03/11 | （IR情報）17:40 特別調査委員会による調査の進捗に関するお知らせ |
| 03/11 | 4,060 | 4,110 | 4,025 | 4,100 | +0.12% | 3,200 | 195億8529万 | +4.3% |
| 03/08 | 4,100 | 4,140 | 4,095 | 4,095 | 0% | 2,900 | 195億6140万 | +4.3% |
| 03/07 | 4,040 | 4,095 | 4,005 | 4,095 | +2.38% | 8,400 | 195億6140万 | +4.44% |
| 03/06 | 4,030 | 4,050 | 4,000 | 4,000 | 0% | 4,300 | 191億760万 | +2.2% |
| 03/05 | 3,990 | 4,005 | 3,950 | 4,000 | +0.76% | 10,800 | 191億760万 | +2.33% |
| 03/04 | 3,920 | 3,970 | 3,900 | 3,970 | +2.06% | 5,300 | 189億6429万 | +1.74% |
| 03/01 | 3,895 | 3,895 | 3,890 | 3,890 | -0.13% | 400 | 185億8214万 | -0.15% |
| 02/29 | 3,895 | 3,895 | 3,870 | 3,895 | +0.39% | 5,200 | 186億602万 | +0.08% |
| 02/28 | 3,850 | 3,890 | 3,840 | 3,880 | -0.39% | 2,300 | 185億3437万 | -0.23% |
| 02/27 | 3,890 | 3,895 | 3,840 | 3,895 | +0.13% | 2,900 | 186億602万 | +0.23% |
| 02/26 | 3,815 | 3,890 | 3,815 | 3,890 | +0.78% | 4,400 | 185億8214万 | +0.26% |
| 02/22 | 3,845 | 3,860 | 3,845 | 3,860 | +0.52% | 1,400 | 184億3883万 | -0.36% |
| 02/21 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 02/21 | 3,830 | 3,840 | 3,830 | 3,840 | +0.26% | 700 | 183億4329万 | -0.7% |
| 02/20 | 3,815 | 3,830 | 3,815 | 3,830 | +0.39% | 1,300 | 182億9552万 | -0.8% |
| 02/19 | 3,845 | 3,845 | 3,805 | 3,815 | -0.78% | 3,100 | 182億2387万 | -1.11% |
| 02/16 | 3,835 | 3,845 | 3,815 | 3,845 | +0.92% | 2,200 | 183億6718万 | -0.26% |
| 02/15 | 3,810 | 3,830 | 3,800 | 3,810 | -1.68% | 2,600 | 181億9998万 | -1.04% |
| 02/14 | （IR情報）18:40 2024年3月期第3四半期報告書の提出期限延長に係る承認のお知らせ |
| 02/14 | （IR情報）17:00 2024年3月期第3四半期報告書の提出期限延長に係る承認申請書提出のお知らせ |
| 02/14 | 3,800 | 3,890 | 3,765 | 3,875 | -2.52% | 8,500 | 185億1048万 | +0.7% |
| 02/13 | （IR情報）17:45 特別調査委員会設置、2024年3月期第3四半期決算発表の延期及び四半期報告書の提出期限延長申請の検討に関するお知らせ |
| 02/13 | 3,970 | 3,975 | 3,950 | 3,975 | +0.38% | 1,700 | 189億8817万 | +3.46% |
| 02/09 | 3,970 | 3,970 | 3,940 | 3,960 | +0.64% | 1,600 | 189億1652万 | +3.31% |
| 02/08 | 3,955 | 3,965 | 3,930 | 3,935 | -0.51% | 1,000 | 187億9710万 | +2.9% |
| 02/07 | 3,950 | 3,960 | 3,920 | 3,955 | +0.89% | 2,300 | 188億9263万 | +3.64% |
| 02/06 | 3,970 | 3,970 | 3,900 | 3,920 | -0.88% | 1,600 | 187億2544万 | +3.08% |
| 02/05 | 4,000 | 4,005 | 3,935 | 3,955 | -0.88% | 3,400 | 188億9263万 | +4.22% |
| 02/02 | 3,995 | 4,020 | 3,985 | 3,990 | +0.38% | 4,300 | 190億5983万 | +5.33% |
| 02/01 | 3,970 | 3,990 | 3,945 | 3,975 | -0.13% | 1,800 | 189億8817万 | +5.19% |
| 01/31 | 3,915 | 3,990 | 3,905 | 3,980 | +1.66% | 3,500 | 190億1206万 | +5.63% |
| 01/30 | 3,930 | 3,930 | 3,885 | 3,915 | +0.9% | 1,600 | 187億156万 | +4.23% |
| 01/29 | 3,820 | 4,000 | 3,820 | 3,880 | +1.57% | 4,800 | 185億3437万 | +3.6% |
| 01/26 | 3,820 | 3,820 | 3,800 | 3,820 | 0% | 800 | 182億4775万 | +2.33% |
| 01/25 | 3,800 | 3,820 | 3,800 | 3,820 | +0.66% | 1,500 | 182億4775万 | +2.58% |
| 01/24 | 3,775 | 3,805 | 3,775 | 3,795 | -0.39% | 1,100 | 181億2833万 | +2.21% |
| 01/23 | 3,825 | 3,825 | 3,765 | 3,810 | +0.26% | 1,600 | 181億9998万 | +2.83% |
| 01/22 | 3,805 | 3,830 | 3,720 | 3,800 | +1.06% | 3,300 | 181億5222万 | +2.81% |
| 01/19 | 3,750 | 3,780 | 3,750 | 3,760 | +0.53% | 1,400 | 179億6114万 | +1.98% |
| 01/18 | 3,695 | 3,750 | 3,685 | 3,740 | +1.63% | 2,800 | 178億6560万 | +1.6% |
| 01/17 | 3,685 | 3,710 | 3,670 | 3,680 | +0.14% | 1,600 | 175億7899万 | +0.14% |
| 01/16 | 3,685 | 3,720 | 3,660 | 3,675 | -2.13% | 10,000 | 175億5510万 | +0.08% |
| 01/15 | 3,740 | 3,770 | 3,735 | 3,755 | +0.4% | 2,000 | 179億3725万 | +2.32% |
| 01/12 | 3,740 | 3,755 | 3,735 | 3,740 | 0% | 600 | 178億6560万 | +2.05% |
| 01/11 | 3,750 | 3,755 | 3,730 | 3,740 | -0.13% | 1,500 | 178億6560万 | +2.13% |
| 01/10 | 3,745 | 3,755 | 3,725 | 3,745 | +0.4% | 1,700 | 178億8949万 | +2.38% |
| 01/09 | 3,740 | 3,745 | 3,730 | 3,730 | -0.27% | 1,800 | 178億1783万 | +2.08% |
| 01/05 | 3,785 | 3,785 | 3,740 | 3,740 | -0.27% | 1,000 | 178億6560万 | +2.44% |
| 01/04 | 3,790 | 3,790 | 3,710 | 3,750 | +0.81% | 2,700 | 179億1337万 | +2.82% |
| 2023 |
| 12/29 | 3,660 | 3,720 | 3,660 | 3,720 | +1.92% | 300 | 177億7006万 | +2.09% |
| 12/28 | 3,700 | 3,700 | 3,650 | 3,650 | -1.62% | 2,100 | 174億3568万 | +0.22% |
| 12/27 | 3,770 | 3,770 | 3,655 | 3,710 | -1.59% | 2,200 | 177億2229万 | +1.87% |
| 12/26 | 3,785 | 3,785 | 3,760 | 3,770 | -0.4% | 1,100 | 180億891万 | +3.54% |
| 12/25 | 3,800 | 3,800 | 3,750 | 3,785 | +2.3% | 6,000 | 180億8056万 | +4.1% |
| 12/22 | 3,650 | 3,700 | 3,650 | 3,700 | +0.82% | 1,700 | 176億7453万 | +1.93% |
| 12/21 | 3,640 | 3,690 | 3,640 | 3,670 | +0.96% | 1,800 | 175億3122万 | +1.19% |
| 12/20 | 3,595 | 3,665 | 3,595 | 3,635 | +1.25% | 4,700 | 173億6403万 | +0.28% |
| 12/19 | 3,590 | 3,610 | 3,575 | 3,590 | +0.28% | 1,400 | 171億4907万 | -0.94% |
| 12/18 | 3,565 | 3,580 | 3,565 | 3,580 | +0.42% | 1,400 | 171億130万 | -1.24% |
| 12/15 | 3,570 | 3,570 | 3,560 | 3,565 | -0.28% | 1,000 | 170億2964万 | -1.66% |
| 12/14 | 3,600 | 3,610 | 3,575 | 3,575 | -0.28% | 900 | 170億7741万 | -1.43% |
| 12/13 | 3,580 | 3,595 | 3,580 | 3,585 | -0.28% | 1,100 | 171億2518万 | -1.19% |
| 12/12 | 3,580 | 3,600 | 3,580 | 3,595 | 0% | 1,300 | 171億7295万 | -0.91% |
| 12/11 | 3,590 | 3,615 | 3,550 | 3,595 | +0.14% | 4,500 | 171億7295万 | -0.88% |
| 12/08 | 3,620 | 3,620 | 3,590 | 3,590 | -0.83% | 5,400 | 171億4907万 | -0.99% |
| 12/07 | 3,620 | 3,630 | 3,620 | 3,620 | 0% | 300 | 172億9237万 | -0.17% |
| 12/06 | 3,625 | 3,640 | 3,620 | 3,620 | -0.28% | 1,200 | 172億9237万 | -0.14% |
| 12/05 | 3,650 | 3,675 | 3,625 | 3,630 | -0.55% | 3,600 | 173億4014万 | +0.17% |
| 12/04 | 3,690 | 3,695 | 3,650 | 3,650 | 0% | 700 | 174億3568万 | +0.72% |
| 12/01 | 3,665 | 3,665 | 3,650 | 3,650 | 0% | 500 | 174億3568万 | +0.77% |
| 11/30 | 3,640 | 3,650 | 3,640 | 3,650 | +0.27% | 200 | 174億3568万 | +0.8% |
| 11/28 | 3,655 | 3,655 | 3,640 | 3,640 | -0.41% | 2,100 | 173億8791万 | +0.55% |
| 11/27 | 3,680 | 3,710 | 3,650 | 3,655 | -0.54% | 2,800 | 174億5956万 | +0.97% |
| 11/24 | 3,675 | 3,680 | 3,660 | 3,675 | +0.14% | 2,100 | 175億5510万 | +1.55% |
| 11/22 | 3,665 | 3,670 | 3,650 | 3,670 | +0.55% | 400 | 175億3122万 | +1.49% |
| 11/21 | 3,675 | 3,675 | 3,650 | 3,650 | -0.54% | 700 | 174億3568万 | +1.02% |
| 11/20 | 3,665 | 3,680 | 3,665 | 3,670 | +0.41% | 1,100 | 175億3122万 | +1.63% |
| 11/17 | 3,640 | 3,655 | 3,630 | 3,655 | +0.41% | 1,500 | 174億5956万 | +1.3% |
| 11/14 | （IR情報）14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
