| 2024 |
| 04/05 | 1,617 | 1,656 | 1,617 | 1,656 | +1.41% | 39,100 | 776億9710万 | +1.1% |
| 04/04 | 1,622 | 1,636 | 1,617 | 1,633 | +0.68% | 54,300 | 766億1797万 | -0.18% |
| 04/03 | 1,616 | 1,629 | 1,610 | 1,622 | +0.37% | 47,800 | 761億187万 | -0.8% |
| 04/02 | 1,629 | 1,635 | 1,609 | 1,616 | -1.16% | 47,000 | 758億2036万 | -1.1% |
| 04/01 | 1,652 | 1,656 | 1,625 | 1,635 | -0.12% | 43,400 | 767億1181万 | +0.06% |
| 03/29 | 1,630 | 1,646 | 1,628 | 1,637 | +0.12% | 42,900 | 768億565万 | +0.18% |
| 03/28 | 1,651 | 1,660 | 1,619 | 1,635 | -2.39% | 43,300 | 767億1181万 | +0.06% |
| 03/27 | 1,670 | 1,684 | 1,659 | 1,675 | +1.21% | 75,800 | 785億8855万 | +2.51% |
| 03/26 | 1,638 | 1,658 | 1,635 | 1,655 | +1.04% | 78,100 | 776億5018万 | +1.41% |
| 03/25 | 1,660 | 1,660 | 1,632 | 1,638 | -1.03% | 63,400 | 768億5257万 | +0.61% |
| 03/22 | 1,675 | 1,675 | 1,646 | 1,655 | -0.84% | 78,300 | 776億5018万 | +1.91% |
| 03/21 | 1,692 | 1,692 | 1,655 | 1,669 | -0.6% | 73,200 | 783億704万 | +3.15% |
| 03/19 | 1,659 | 1,684 | 1,659 | 1,679 | +0.66% | 59,200 | 787億7623万 | +4.09% |
| 03/18 | 1,685 | 1,695 | 1,657 | 1,668 | -0.36% | 86,300 | 782億6012万 | +3.86% |
| 03/15 | 1,660 | 1,684 | 1,655 | 1,674 | +1.21% | 99,000 | 785億4163万 | +4.56% |
| 03/14 | 1,644 | 1,659 | 1,629 | 1,654 | +1.6% | 50,300 | 776億326万 | +3.63% |
| 03/13 | 1,640 | 1,653 | 1,616 | 1,628 | -0.43% | 54,100 | 763億8338万 | +2.33% |
| 03/12 | 1,601 | 1,636 | 1,600 | 1,635 | +1.05% | 94,400 | 767億1181万 | +3.02% |
| 03/11 | 1,639 | 1,639 | 1,595 | 1,618 | -2% | 49,500 | 759億1420万 | +2.21% |
| 03/08 | 1,605 | 1,660 | 1,605 | 1,651 | +2.29% | 108,400 | 774億6251万 | +4.49% |
| 03/07 | 1,640 | 1,640 | 1,602 | 1,614 | -0.43% | 63,900 | 757億2652万 | +2.28% |
| 03/06 | 1,610 | 1,638 | 1,605 | 1,621 | +0.5% | 70,900 | 760億5495万 | +2.86% |
| 03/05 | 1,590 | 1,626 | 1,572 | 1,613 | +1.45% | 52,300 | 756億7960万 | +2.48% |
| 03/04 | 1,600 | 1,600 | 1,567 | 1,590 | +0.13% | 77,300 | 746億48万 | +1.15% |
| 03/01 | 1,573 | 1,588 | 1,571 | 1,588 | +0.19% | 54,600 | 745億664万 | +1.08% |
| 02/29 | 10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 02/29 | 1,607 | 1,621 | 1,579 | 1,585 | -2.16% | 107,900 | 743億6588万 | +1.02% |
| 02/28 | 17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 02/28 | 1,603 | 1,623 | 1,597 | 1,620 | +1% | 50,800 | 760億803万 | +3.25% |
| 02/27 | 1,601 | 1,626 | 1,601 | 1,604 | -0.12% | 61,600 | 752億5734万 | +2.43% |
| 02/26 | 1,650 | 1,654 | 1,606 | 1,606 | -2.55% | 55,200 | 753億5117万 | +2.69% |
| 02/22 | 1,623 | 1,651 | 1,623 | 1,648 | +1.54% | 74,800 | 773億2175万 | +5.51% |
| 02/21 | 1,623 | 1,634 | 1,600 | 1,623 | -0.55% | 67,000 | 761億4879万 | +4.17% |
| 02/20 | 1,650 | 1,651 | 1,628 | 1,632 | +0.25% | 71,300 | 765億7106万 | +4.88% |
| 02/19 | 1,566 | 1,628 | 1,566 | 1,628 | +3.96% | 99,100 | 763億8338万 | +4.76% |
| 02/16 | 1,538 | 1,571 | 1,536 | 1,566 | +2.15% | 91,900 | 734億7443万 | +0.9% |
| 02/15 | 1,525 | 1,534 | 1,519 | 1,533 | +1.32% | 59,500 | 719億2612万 | -1.29% |
| 02/14 | 1,526 | 1,526 | 1,505 | 1,513 | -0.85% | 48,100 | 709億8775万 | -2.7% |
| 02/13 | 1,520 | 1,534 | 1,512 | 1,526 | +0.73% | 61,800 | 715億9769万 | -1.93% |
| 02/09 | 1,520 | 1,532 | 1,515 | 1,515 | -1.43% | 48,200 | 710億8159万 | -2.76% |
| 02/08 | 1,537 | 1,549 | 1,514 | 1,537 | -0.26% | 73,100 | 721億1379万 | -1.47% |
| 02/07 | 1,534 | 1,549 | 1,531 | 1,541 | +0.46% | 53,000 | 723億147万 | -1.28% |
| 02/06 | 1,534 | 1,545 | 1,525 | 1,534 | 0% | 64,500 | 719億7304万 | -1.73% |
| 02/05 | 1,545 | 1,550 | 1,532 | 1,534 | -0.07% | 52,000 | 719億7304万 | -1.73% |
| 02/02 | 1,535 | 1,545 | 1,526 | 1,535 | +0.07% | 84,600 | 720億1996万 | -1.67% |
| 02/01 | 1,521 | 1,539 | 1,483 | 1,534 | -4.18% | 266,600 | 719億7304万 | -1.73% |
| 01/31 | 15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,571 | 1,605 | 1,568 | 1,601 | +1.78% | 95,000 | 751億1658万 | +2.63% |
| 01/30 | 1,580 | 1,583 | 1,573 | 1,573 | -0.25% | 40,500 | 738億286万 | +1.16% |
| 01/29 | 1,564 | 1,577 | 1,564 | 1,577 | +1.28% | 30,000 | 739億9054万 | +1.61% |
| 01/26 | 1,547 | 1,566 | 1,545 | 1,557 | -0.45% | 48,700 | 730億5216万 | +0.52% |
| 01/25 | 1,547 | 1,565 | 1,545 | 1,564 | +1.1% | 36,800 | 733億8059万 | +1.16% |
| 01/24 | 1,561 | 1,561 | 1,542 | 1,547 | -1.15% | 39,300 | 725億8298万 | +0.32% |
| 01/23 | 1,563 | 1,572 | 1,558 | 1,565 | +0.64% | 57,800 | 734億2751万 | +1.69% |
| 01/22 | 1,558 | 1,566 | 1,548 | 1,555 | +0.71% | 25,900 | 729億5833万 | +1.3% |
| 01/19 | 1,562 | 1,564 | 1,543 | 1,544 | -1.03% | 43,500 | 724億4222万 | +0.78% |
| 01/18 | 1,559 | 1,574 | 1,559 | 1,560 | +0.45% | 33,000 | 731億9292万 | +1.96% |
| 01/17 | 1,564 | 1,586 | 1,552 | 1,553 | -0.7% | 47,000 | 728億6449万 | +1.7% |
| 01/16 | 1,597 | 1,597 | 1,562 | 1,564 | -2.07% | 25,700 | 733億8059万 | +2.56% |
| 01/15 | 1,567 | 1,613 | 1,567 | 1,597 | +1.72% | 39,900 | 749億2891万 | +4.79% |
| 01/12 | 1,592 | 1,599 | 1,569 | 1,570 | -1.26% | 34,700 | 736億6211万 | +3.29% |
| 01/11 | 1,594 | 1,600 | 1,587 | 1,590 | +0.63% | 51,100 | 746億48万 | +4.74% |
| 01/10 | 1,560 | 1,589 | 1,555 | 1,580 | +1.61% | 48,200 | 741億3129万 | +4.15% |
| 01/09 | 1,573 | 1,580 | 1,549 | 1,555 | -0.26% | 45,000 | 729億5833万 | +2.71% |
| 01/05 | 1,572 | 1,573 | 1,556 | 1,559 | -0.76% | 43,700 | 731億4600万 | +2.97% |
| 01/04 | 1,567 | 1,577 | 1,552 | 1,571 | +1.09% | 78,700 | 737億902万 | +3.76% |
| 2023 |
| 12/29 | 1,540 | 1,561 | 1,540 | 1,554 | +0.39% | 50,000 | 729億1141万 | +2.78% |
| 12/28 | 1,545 | 1,550 | 1,535 | 1,548 | +0.19% | 33,900 | 726億2990万 | +2.38% |
| 12/27 | 1,527 | 1,548 | 1,527 | 1,545 | +1.25% | 54,100 | 724億8914万 | +2.18% |
| 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% |
