| 2024 |
| 05/02 | 4,500 | 4,520 | 4,425 | 4,485 | 0% | 22,100 | 360億7232万 | -1.58% |
| 05/01 | 4,480 | 4,520 | 4,420 | 4,485 | +0.11% | 39,000 | 360億7232万 | -1.97% |
| 04/30 | 4,485 | 4,550 | 4,445 | 4,480 | +0.9% | 33,700 | 360億3210万 | -2.48% |
| 04/26 | 4,445 | 4,470 | 4,345 | 4,440 | +1.49% | 95,600 | 357億1039万 | -3.77% |
| 04/25 | 4,405 | 4,465 | 4,355 | 4,375 | -1.8% | 38,700 | 351億8760万 | -5.63% |
| 04/24 | 4,340 | 4,500 | 4,320 | 4,455 | +4.33% | 75,900 | 358億3103万 | -4.48% |
| 04/23 | 4,400 | 4,400 | 4,250 | 4,270 | +0.23% | 39,700 | 343億4310万 | -8.9% |
| 04/22 | 4,245 | 4,275 | 4,175 | 4,260 | +0.12% | 57,000 | 342億6267万 | -9.9% |
| 04/19 | 4,460 | 4,460 | 4,225 | 4,255 | -4.81% | 85,900 | 342億2245万 | -10.76% |
| 04/18 | 4,300 | 4,505 | 4,290 | 4,470 | +0.79% | 55,000 | 359億5167万 | -6.84% |
| 04/17 | 4,470 | 4,535 | 4,435 | 4,435 | 0% | 48,600 | 356億7017万 | -8.18% |
| 04/16 | 4,575 | 4,575 | 4,430 | 4,435 | -4.21% | 61,000 | 356億7017万 | -8.89% |
| 04/15 | 4,570 | 4,630 | 4,530 | 4,630 | -0.22% | 46,900 | 372億3853万 | -5.59% |
| 04/12 | 4,670 | 4,700 | 4,590 | 4,640 | +0.87% | 48,900 | 373億1896万 | -6.17% |
| 04/11 | 4,635 | 4,710 | 4,590 | 4,600 | -1.08% | 59,700 | 369億9725万 | -7.74% |
| 04/10 | 4,650 | 4,880 | 4,640 | 4,650 | +0.87% | 122,700 | 373億9939万 | -7.57% |
| 04/09 | 4,610 | 4,640 | 4,565 | 4,610 | +0.77% | 38,300 | 370億7768万 | -9.09% |
| 04/08 | 4,685 | 4,685 | 4,560 | 4,575 | -0.44% | 46,000 | 367億9618万 | -10.49% |
| 04/05 | 4,590 | 4,625 | 4,495 | 4,595 | -1.39% | 80,600 | 369億5703万 | -10.74% |
| 04/04 | 4,740 | 4,740 | 4,660 | 4,660 | +0.43% | 38,100 | 374億7982万 | -10.02% |
| 04/03 | 4,650 | 4,705 | 4,580 | 4,640 | -2.42% | 77,900 | 373億1896万 | -10.96% |
| 04/02 | 4,815 | 4,850 | 4,735 | 4,755 | -1.04% | 50,300 | 382億4389万 | -9.41% |
| 04/01 | 4,960 | 5,010 | 4,800 | 4,805 | -3.32% | 91,400 | 386億4604万 | -9.13% |
| 03/29 | 4,940 | 4,980 | 4,885 | 4,970 | +0.61% | 88,100 | 399億7311万 | -6.46% |
| 03/28 | 4,940 | 5,040 | 4,915 | 4,940 | 0% | 58,900 | 397億3183万 | -7.06% |
| 03/27 | 4,975 | 4,980 | 4,905 | 4,940 | -0.7% | 78,000 | 397億3183万 | -7.11% |
| 03/26 | 4,960 | 5,040 | 4,920 | 4,975 | -0.1% | 57,100 | 400億1333万 | -6.5% |
| 03/25 | 5,020 | 5,180 | 4,960 | 4,980 | 0% | 104,800 | 400億5354万 | -6.55% |
| 03/22 | 5,070 | 5,130 | 4,975 | 4,980 | -1.78% | 91,600 | 400億5354万 | -6.5% |
| 03/21 | 5,220 | 5,230 | 5,060 | 5,070 | +0.8% | 83,800 | 407億7740万 | -4.68% |
| 03/19 | 5,200 | 5,230 | 4,995 | 5,030 | -5.09% | 108,900 | 404億5569万 | -5.2% |
| 03/18 | 5,310 | 5,370 | 5,150 | 5,300 | +0.76% | 83,700 | 426億2726万 | +0.15% |
| 03/15 | 4,970 | 5,300 | 4,935 | 5,260 | +4.99% | 112,200 | 423億555万 | -0.21% |
| 03/14 | 5,020 | 5,180 | 4,840 | 5,010 | -4.93% | 223,900 | 402億9483万 | -4.55% |
| 03/13 | 15:30 2024年7月期第2四半期決算短信〔日本基準〕(非連結) |
| 03/13 | 5,450 | 5,490 | 5,170 | 5,270 | -2.04% | 78,500 | 423億8598万 | +0.57% |
| 03/12 | 5,280 | 5,430 | 5,270 | 5,380 | +0.94% | 52,100 | 432億7069万 | +3.24% |
| 03/11 | 5,410 | 5,450 | 5,280 | 5,330 | -6% | 105,900 | 428億6855万 | +2.88% |
| 03/08 | 5,610 | 5,880 | 5,610 | 5,670 | +0.18% | 95,100 | 456億313万 | +10.12% |
| 03/07 | 5,760 | 5,980 | 5,630 | 5,660 | -1.22% | 130,100 | 455億2270万 | +10.96% |
| 03/06 | 5,550 | 5,740 | 5,530 | 5,730 | +1.6% | 58,500 | 460億8570万 | +13.31% |
| 03/05 | 5,600 | 5,690 | 5,450 | 5,640 | +0.71% | 79,800 | 453億6184万 | +12.6% |
| 03/04 | 5,700 | 5,800 | 5,600 | 5,600 | +1.82% | 101,300 | 450億4013万 | +12.77% |
| 03/01 | 5,460 | 5,570 | 5,430 | 5,500 | +2.23% | 66,900 | 442億3584万 | +11.49% |
| 02/29 | 5,260 | 5,410 | 5,240 | 5,380 | -1.28% | 86,800 | 432億7069万 | +9.75% |
| 02/28 | 5,460 | 5,640 | 5,410 | 5,450 | -2.5% | 87,800 | 438億3370万 | +11.79% |
| 02/27 | 5,800 | 5,800 | 5,560 | 5,590 | -2.44% | 111,700 | 449億5970万 | +15.26% |
| 02/26 | 5,490 | 5,780 | 5,420 | 5,730 | +5.33% | 214,700 | 460億8570万 | +18.98% |
| 02/22 | 5,230 | 5,440 | 5,190 | 5,440 | +8.15% | 211,000 | 437億5327万 | +14.02% |
| 02/21 | 4,940 | 5,120 | 4,920 | 5,030 | +0.7% | 74,200 | 404億5569万 | +6.07% |
| 02/20 | 4,995 | 5,040 | 4,935 | 4,995 | -0.5% | 56,600 | 401億7419万 | +5.6% |
| 02/19 | 5,150 | 5,180 | 4,985 | 5,020 | -3.09% | 126,100 | 403億7526万 | +6.76% |
| 02/16 | 4,920 | 5,190 | 4,895 | 5,180 | +5.61% | 288,500 | 416億6212万 | +10.94% |
| 02/15 | 4,850 | 4,965 | 4,805 | 4,905 | +1.98% | 105,200 | 394億5033万 | +5.94% |
| 02/14 | 4,680 | 4,860 | 4,680 | 4,810 | +1.26% | 62,800 | 386億8625万 | +4.52% |
| 02/13 | 4,770 | 4,855 | 4,685 | 4,750 | +1.5% | 79,000 | 382億368万 | +3.69% |
| 02/09 | 4,705 | 4,805 | 4,675 | 4,680 | -1.99% | 66,800 | 376億4068万 | +2.77% |
| 02/08 | 4,685 | 4,820 | 4,675 | 4,775 | +1.38% | 73,600 | 384億475万 | +5.34% |
| 02/07 | 4,760 | 4,800 | 4,625 | 4,710 | -1.36% | 82,500 | 378億8196万 | +4.43% |
| 02/06 | 4,515 | 4,810 | 4,515 | 4,775 | +4.83% | 130,500 | 384億475万 | +6.32% |
| 02/05 | 4,670 | 4,670 | 4,515 | 4,555 | -1.51% | 66,900 | 366億3532万 | +2.02% |
| 02/02 | 4,560 | 4,715 | 4,555 | 4,625 | +2.32% | 95,900 | 371億9832万 | +4.24% |
| 02/01 | 4,465 | 4,530 | 4,420 | 4,520 | +0.78% | 42,800 | 363億5382万 | +2.59% |
| 01/31 | 4,470 | 4,505 | 4,430 | 4,485 | -1.43% | 59,500 | 360億7232万 | +2.4% |
| 01/30 | 4,580 | 4,605 | 4,515 | 4,550 | +0.55% | 36,100 | 365億9510万 | +4.41% |
| 01/29 | 4,550 | 4,565 | 4,490 | 4,525 | -1.2% | 65,900 | 363億9403万 | +4.36% |
| 01/26 | 4,720 | 4,720 | 4,560 | 4,580 | -3.98% | 88,100 | 368億3639万 | +6.12% |
| 01/25 | 4,730 | 4,770 | 4,655 | 4,770 | +0.85% | 56,900 | 383億6454万 | +11.16% |
| 01/24 | 4,690 | 4,750 | 4,670 | 4,730 | +0.85% | 60,900 | 380億4282万 | +11.11% |
| 01/23 | 4,850 | 4,850 | 4,680 | 4,690 | -2.7% | 138,400 | 377億2111万 | +10.98% |
| 01/22 | 4,920 | 4,920 | 4,770 | 4,820 | +1.47% | 146,100 | 387億6668万 | +14.63% |
| 01/19 | 4,700 | 4,810 | 4,675 | 4,750 | +3.37% | 167,600 | 382億368万 | +13.77% |
| 01/18 | 4,700 | 4,725 | 4,515 | 4,595 | -2.96% | 165,800 | 369億5703万 | +10.35% |
| 01/17 | 5,070 | 5,070 | 4,725 | 4,735 | +0.42% | 391,300 | 380億8304万 | +13.96% |
| 01/16 | 4,505 | 4,720 | 4,440 | 4,715 | +9.78% | 344,000 | 379億2218万 | +13.83% |
| 01/15 | 4,240 | 4,300 | 4,190 | 4,295 | +2.14% | 73,100 | 345億4417万 | +3.74% |
| 01/12 | 4,200 | 4,255 | 4,165 | 4,205 | 0% | 68,600 | 338億2031万 | +1.33% |
| 01/11 | 4,250 | 4,250 | 4,135 | 4,205 | -0.12% | 122,000 | 338億2031万 | +0.72% |
| 01/10 | 4,270 | 4,310 | 4,210 | 4,210 | -1.29% | 67,700 | 338億6052万 | +0.41% |
| 01/09 | 4,195 | 4,300 | 4,190 | 4,265 | +4.66% | 119,500 | 343億288万 | +1.16% |
| 01/05 | 4,145 | 4,150 | 4,065 | 4,075 | -2.16% | 64,400 | 327億7474万 | -3.87% |
| 01/04 | 4,055 | 4,175 | 3,990 | 4,165 | -0.6% | 88,800 | 334億9859万 | -2.44% |
| 2023 |
| 12/29 | 4,200 | 4,230 | 4,135 | 4,190 | -1.18% | 86,200 | 336億9967万 | -2.54% |
| 12/28 | 4,205 | 4,240 | 4,125 | 4,240 | +2.54% | 122,200 | 341億181万 | -2.03% |
| 12/27 | 3,915 | 4,145 | 3,915 | 4,135 | +7.26% | 141,900 | 332億5731万 | -5.14% |
| 12/26 | 3,830 | 3,905 | 3,820 | 3,855 | +0.26% | 57,400 | 310億530万 | -12.29% |
| 12/25 | 3,870 | 3,925 | 3,835 | 3,845 | -0.9% | 67,700 | 309億2487万 | -13.38% |
| 12/22 | 3,890 | 3,970 | 3,865 | 3,880 | -1.4% | 82,500 | 312億637万 | -13.43% |
| 12/21 | 3,900 | 3,950 | 3,885 | 3,935 | -1.5% | 57,400 | 316億4873万 | -13.02% |
| 12/20 | 4,070 | 4,085 | 3,975 | 3,995 | -0.62% | 77,400 | 321億3130万 | -12.22% |
| 12/19 | 3,890 | 4,030 | 3,870 | 4,020 | +1.9% | 71,600 | 323億3238万 | -11.94% |
| 12/18 | 3,890 | 3,955 | 3,835 | 3,945 | +0.13% | 75,800 | 317億2916万 | -13.79% |
| 12/15 | 3,920 | 3,980 | 3,895 | 3,940 | -0.38% | 87,500 | 316億8895万 | -14.22% |
| 12/14 | 4,110 | 4,160 | 3,930 | 3,955 | -4.58% | 131,800 | 318億959万 | -14.23% |
| 12/13 | 4,050 | 4,180 | 4,015 | 4,145 | +1.84% | 113,600 | 333億3774万 | -10.4% |
| 12/12 | 4,280 | 4,390 | 4,030 | 4,070 | -9.35% | 302,100 | 327億3452万 | -12.23% |
| 12/11 | 15:30 2024年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/11 | 4,500 | 4,575 | 4,420 | 4,490 | +2.75% | 134,900 | 361億1253万 | -3.44% |
| 12/08 | 4,400 | 4,475 | 4,350 | 4,370 | -0.91% | 74,100 | 351億4738万 | -5.88% |
| 12/07 | 4,520 | 4,525 | 4,410 | 4,410 | -5.36% | 88,700 | 354億6910万 | -4.73% |
| 12/06 | 4,550 | 4,705 | 4,550 | 4,660 | +2.76% | 76,200 | 374億7982万 | +0.93% |
| 12/05 | 4,795 | 4,800 | 4,535 | 4,535 | -6.11% | 104,500 | 364億7446万 | -1.33% |
