| 2023 |
| 12/26 | 1,528 | 1,530 | 1,517 | 1,526 | -0.13% | 33,200 | 715億9769万 | +1.06% |
| 12/25 | 1,541 | 1,546 | 1,521 | 1,528 | +1.46% | 87,400 | 716億9153万 | +1.19% |
| 12/22 | 1,495 | 1,508 | 1,492 | 1,506 | +1.07% | 45,500 | 706億5932万 | -0.26% |
| 12/21 | 1,477 | 1,496 | 1,476 | 1,490 | -0.67% | 45,700 | 699億862万 | -1.32% |
| 12/20 | 1,510 | 1,514 | 1,498 | 1,500 | -0.2% | 46,500 | 703億7781万 | -0.73% |
| 12/19 | 1,483 | 1,504 | 1,482 | 1,503 | +1.76% | 55,600 | 705億1856万 | -0.6% |
| 12/18 | 1,465 | 1,479 | 1,450 | 1,477 | +0.89% | 51,100 | 692億9868万 | -2.38% |
| 12/15 | 1,464 | 1,475 | 1,461 | 1,464 | +0.07% | 65,800 | 686億8874万 | -3.37% |
| 12/14 | 1,481 | 1,490 | 1,453 | 1,463 | -1.22% | 50,700 | 686億4182万 | -3.62% |
| 12/13 | 1,489 | 1,493 | 1,471 | 1,481 | 0% | 37,300 | 694億8636万 | -2.57% |
| 12/12 | 1,500 | 1,503 | 1,481 | 1,481 | -1% | 52,000 | 694億8636万 | -2.76% |
| 12/11 | 1,475 | 1,497 | 1,474 | 1,496 | +1.98% | 45,900 | 701億9013万 | -1.97% |
| 12/08 | 1,499 | 1,501 | 1,458 | 1,467 | -2.91% | 95,700 | 688億2950万 | -3.87% |
| 12/07 | 1,519 | 1,521 | 1,508 | 1,511 | -0.98% | 39,900 | 708億9391万 | -1.18% |
| 12/06 | 1,505 | 1,535 | 1,502 | 1,526 | +1.4% | 44,800 | 715億9769万 | -0.26% |
| 12/05 | 1,522 | 1,539 | 1,503 | 1,505 | -1.95% | 39,200 | 706億1240万 | -1.63% |
| 12/04 | 1,526 | 1,539 | 1,512 | 1,535 | -0.45% | 39,400 | 720億1996万 | +0.26% |
| 12/01 | 1,536 | 1,550 | 1,536 | 1,542 | +1.05% | 36,500 | 723億4839万 | +0.78% |
| 11/30 | 1,549 | 1,551 | 1,525 | 1,526 | -1.42% | 55,400 | 715億9769万 | -0.26% |
| 11/29 | 1,555 | 1,568 | 1,542 | 1,548 | -0.32% | 31,500 | 726億2990万 | +1.18% |
| 11/28 | 1,526 | 1,556 | 1,524 | 1,553 | +1.64% | 29,600 | 728億6449万 | +1.5% |
| 11/27 | 1,552 | 1,552 | 1,524 | 1,528 | -1.04% | 19,700 | 716億9153万 | -0.13% |
| 11/24 | 1,557 | 1,558 | 1,536 | 1,544 | +0.06% | 22,000 | 724億4222万 | +0.85% |
| 11/22 | 1,504 | 1,543 | 1,504 | 1,543 | +1.65% | 24,300 | 723億9531万 | +0.78% |
| 11/21 | 1,521 | 1,529 | 1,507 | 1,518 | +0.46% | 23,200 | 712億2234万 | -0.91% |
| 11/20 | 1,548 | 1,548 | 1,498 | 1,511 | -1.63% | 33,800 | 708億9391万 | -1.44% |
| 11/17 | 1,504 | 1,536 | 1,504 | 1,536 | +2.67% | 26,800 | 720億6688万 | +0.07% |
| 11/16 | 1,503 | 1,515 | 1,491 | 1,496 | -1.25% | 36,200 | 701億9013万 | -2.6% |
| 11/15 | 1,535 | 1,535 | 1,508 | 1,515 | -0.39% | 43,200 | 710億8159万 | -1.56% |
| 11/14 | 1,536 | 1,536 | 1,521 | 1,521 | -0.59% | 25,200 | 713億6310万 | -1.36% |
| 11/13 | 1,540 | 1,540 | 1,524 | 1,530 | -0.91% | 23,800 | 717億8536万 | -0.84% |
| 11/10 | 1,515 | 1,544 | 1,515 | 1,544 | +1.18% | 30,800 | 724億4222万 | 0% |
| 11/09 | 1,535 | 1,535 | 1,512 | 1,526 | +0.59% | 37,900 | 715億9769万 | -1.04% |
| 11/08 | 1,560 | 1,560 | 1,509 | 1,517 | -2.19% | 107,400 | 711億7542万 | -1.69% |
| 11/07 | 1,554 | 1,560 | 1,543 | 1,551 | -0.06% | 40,800 | 727億7065万 | +0.32% |
| 11/06 | 1,550 | 1,561 | 1,525 | 1,552 | +2.31% | 73,800 | 728億1757万 | +0.26% |
| 11/02 | 1,567 | 1,567 | 1,511 | 1,517 | -0.85% | 44,400 | 711億7542万 | -2.13% |
| 11/01 | 1,541 | 1,560 | 1,492 | 1,530 | -0.65% | 105,300 | 717億8536万 | -1.61% |
| 10/31 | 15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 1,522 | 1,548 | 1,512 | 1,540 | +1.18% | 64,500 | 722億5455万 | -1.16% |
| 10/30 | 1,553 | 1,553 | 1,507 | 1,522 | -0.72% | 64,200 | 714億1002万 | -2.56% |
| 10/27 | 1,526 | 1,536 | 1,518 | 1,533 | +1.12% | 47,200 | 719億2612万 | -2.11% |
| 10/26 | 1,539 | 1,555 | 1,513 | 1,516 | -1.49% | 40,500 | 711億2850万 | -3.44% |
| 10/25 | 1,564 | 1,579 | 1,539 | 1,539 | +0.59% | 46,600 | 722億763万 | -2.29% |
| 10/24 | 1,545 | 1,545 | 1,502 | 1,530 | -0.65% | 32,100 | 717億8536万 | -3.23% |
| 10/23 | 1,560 | 1,562 | 1,540 | 1,540 | -0.9% | 38,900 | 722億5455万 | -3.02% |
| 10/20 | 1,550 | 1,583 | 1,543 | 1,554 | +0.26% | 30,800 | 729億1141万 | -2.45% |
| 10/19 | 1,536 | 1,557 | 1,535 | 1,550 | -0.19% | 22,500 | 727億2374万 | -2.94% |
| 10/18 | 1,573 | 1,573 | 1,539 | 1,553 | 0% | 27,200 | 728億6449万 | -3% |
| 10/17 | 1,549 | 1,571 | 1,546 | 1,553 | +0.39% | 23,700 | 728億6449万 | -3.24% |
| 10/16 | 1,557 | 1,566 | 1,542 | 1,547 | -0.64% | 31,700 | 725億8298万 | -3.73% |
| 10/13 | 1,559 | 1,575 | 1,549 | 1,557 | -1.27% | 35,800 | 730億5216万 | -3.41% |
| 10/12 | 1,561 | 1,579 | 1,551 | 1,577 | +0.9% | 34,700 | 739億9054万 | -2.41% |
| 10/11 | 1,577 | 1,595 | 1,560 | 1,563 | -1.7% | 36,700 | 733億3368万 | -3.52% |
| 10/10 | 1,551 | 1,599 | 1,551 | 1,590 | +2.58% | 49,100 | 746億48万 | -2.03% |
| 10/06 | 1,541 | 1,559 | 1,534 | 1,550 | +0.78% | 46,600 | 727億2374万 | -4.62% |
| 10/05 | 1,522 | 1,545 | 1,515 | 1,538 | +1.65% | 72,000 | 721億6071万 | -5.53% |
| 10/04 | 1,520 | 1,530 | 1,504 | 1,513 | -1.69% | 77,600 | 709億8775万 | -7.29% |
| 10/03 | 1,585 | 1,585 | 1,533 | 1,539 | -3.45% | 74,200 | 722億763万 | -6.04% |
| 10/02 | 1,609 | 1,619 | 1,594 | 1,594 | +0.06% | 53,600 | 747億8815万 | -2.92% |
| 09/29 | 1,622 | 1,622 | 1,580 | 1,593 | -0.69% | 47,400 | 747億4123万 | -2.98% |
| 09/28 | 1,616 | 1,616 | 1,588 | 1,604 | -2.25% | 49,800 | 752億5734万 | -2.31% |
| 09/27 | 1,619 | 1,644 | 1,600 | 1,641 | +1.11% | 61,300 | 769億9332万 | -0.06% |
| 09/26 | 1,639 | 1,639 | 1,623 | 1,623 | -0.98% | 24,100 | 761億4879万 | -0.98% |
| 09/25 | 1,638 | 1,650 | 1,628 | 1,639 | +1.05% | 34,800 | 768億9949万 | +0.06% |
| 09/22 | 1,613 | 1,631 | 1,608 | 1,622 | -0.61% | 54,500 | 761億187万 | -0.86% |
| 09/21 | 1,615 | 1,645 | 1,615 | 1,632 | -0.55% | 42,800 | 765億7106万 | -0.12% |
| 09/20 | 1,690 | 1,690 | 1,640 | 1,641 | -2.9% | 70,400 | 769億9332万 | +0.55% |
| 09/19 | 1,693 | 1,693 | 1,662 | 1,690 | -0.18% | 54,700 | 792億9233万 | +3.68% |
| 09/15 | 1,680 | 1,700 | 1,676 | 1,693 | +1.14% | 71,800 | 794億3309万 | +4.12% |
| 09/14 | 1,667 | 1,676 | 1,658 | 1,674 | +1.03% | 45,300 | 785億4163万 | +3.21% |
| 09/13 | 1,655 | 1,660 | 1,646 | 1,657 | +0.3% | 34,700 | 777億4402万 | +2.47% |
| 09/12 | 1,635 | 1,652 | 1,631 | 1,652 | +1.29% | 30,300 | 775億943万 | +2.35% |
| 09/11 | 1,639 | 1,641 | 1,625 | 1,631 | +0.31% | 36,800 | 765億2414万 | +1.3% |
| 09/08 | 1,648 | 1,652 | 1,617 | 1,626 | -2.22% | 88,500 | 762億8954万 | +1.25% |
| 09/07 | 1,663 | 1,674 | 1,658 | 1,663 | 0% | 42,900 | 780億2553万 | +3.81% |
| 09/06 | 1,655 | 1,667 | 1,652 | 1,663 | 0% | 55,200 | 780億2553万 | +4.13% |
| 09/05 | 1,645 | 1,663 | 1,645 | 1,663 | +1.65% | 59,600 | 780億2553万 | +4.39% |
| 09/04 | 1,643 | 1,643 | 1,628 | 1,636 | -0.43% | 62,800 | 767億5873万 | +3.02% |
| 09/01 | 1,638 | 1,650 | 1,630 | 1,643 | +0.18% | 60,700 | 770億8716万 | +3.66% |
| 08/31 | 1,644 | 1,648 | 1,618 | 1,640 | +0.06% | 120,800 | 769億4640万 | +3.73% |
| 08/30 | 1,655 | 1,664 | 1,636 | 1,639 | -0.36% | 73,600 | 768億9949万 | +3.93% |
| 08/29 | 1,642 | 1,648 | 1,636 | 1,645 | +0.61% | 31,900 | 771億8100万 | +4.58% |
| 08/28 | 1,616 | 1,639 | 1,616 | 1,635 | +2.06% | 50,300 | 767億1181万 | +4.07% |
| 08/25 | 1,597 | 1,609 | 1,588 | 1,602 | -0.12% | 39,100 | 751億6350万 | +2.23% |
| 08/24 | 1,600 | 1,616 | 1,597 | 1,604 | +1.01% | 69,000 | 752億5734万 | +2.49% |
| 08/23 | 1,582 | 1,593 | 1,574 | 1,588 | +0.32% | 46,900 | 745億664万 | +1.6% |
| 08/22 | 1,580 | 1,583 | 1,562 | 1,583 | +0.32% | 39,900 | 742億7205万 | +1.34% |
| 08/21 | 1,608 | 1,618 | 1,578 | 1,578 | -1.13% | 58,800 | 740億3745万 | +1.15% |
| 08/18 | 1,588 | 1,608 | 1,576 | 1,596 | +0.5% | 53,600 | 748億8199万 | +2.44% |
| 08/17 | 1,583 | 1,591 | 1,577 | 1,588 | +1.34% | 50,700 | 745億664万 | +2.12% |
| 08/16 | 1,577 | 1,581 | 1,560 | 1,567 | -1.94% | 36,500 | 735億2135万 | +0.9% |
| 08/15 | 1,591 | 1,603 | 1,582 | 1,598 | +0.44% | 38,600 | 749億7583万 | +3.03% |
| 08/14 | 1,593 | 1,624 | 1,582 | 1,591 | +0.76% | 64,600 | 746億4740万 | +2.78% |
| 08/10 | 1,575 | 1,580 | 1,557 | 1,579 | +1.09% | 56,600 | 740億8437万 | +2.2% |
| 08/09 | 1,576 | 1,576 | 1,549 | 1,562 | -1.01% | 38,100 | 732億8676万 | +1.17% |
| 08/08 | 1,565 | 1,579 | 1,563 | 1,578 | +1.68% | 28,000 | 740億3745万 | +2.2% |
| 08/07 | 1,539 | 1,557 | 1,535 | 1,552 | +1.04% | 31,600 | 728億1757万 | +0.58% |
| 08/04 | 1,523 | 1,539 | 1,522 | 1,536 | +0.72% | 41,000 | 720億6688万 | -0.45% |
| 08/03 | 1,529 | 1,533 | 1,516 | 1,525 | -1.1% | 75,000 | 715億5077万 | -1.23% |
| 08/02 | 1,528 | 1,555 | 1,527 | 1,542 | -0.19% | 62,300 | 723億4839万 | -0.26% |
| 07/28 | 15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/28 | 15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
