| 2024 |
| 04/23 | 2,666 | 2,674 | 2,621 | 2,625 | -0.87% | 117,200 | 872億1427万 | -1.65% |
| 04/22 | 2,615 | 2,655 | 2,601 | 2,648 | +3.8% | 165,900 | 879億7843万 | -0.97% |
| 04/19 | 2,600 | 2,605 | 2,535 | 2,551 | -2.45% | 122,700 | 847億5566万 | -4.71% |
| 04/18 | 2,580 | 2,632 | 2,570 | 2,615 | +1.32% | 115,300 | 868億8202万 | -2.57% |
| 04/17 | 2,640 | 2,645 | 2,581 | 2,581 | -2.35% | 138,400 | 857億5239万 | -3.98% |
| 04/16 | 2,664 | 2,667 | 2,629 | 2,643 | -1.05% | 79,500 | 878億1231万 | -1.89% |
| 04/15 | 2,650 | 2,680 | 2,639 | 2,671 | -0.07% | 75,800 | 887億4259万 | -1% |
| 04/12 | 2,677 | 2,684 | 2,664 | 2,673 | +0.79% | 77,100 | 888億904万 | -1.07% |
| 04/11 | 2,619 | 2,667 | 2,619 | 2,652 | +0.19% | 57,000 | 881億1133万 | -1.96% |
| 04/10 | 2,659 | 2,674 | 2,647 | 2,647 | -0.23% | 63,900 | 879億4521万 | -2.36% |
| 04/09 | 2,620 | 2,664 | 2,613 | 2,653 | +2.16% | 111,500 | 881億4455万 | -2.36% |
| 04/08 | 2,593 | 2,610 | 2,578 | 2,597 | +0.04% | 119,600 | 862億8398万 | -4.63% |
| 04/05 | 2,596 | 2,616 | 2,562 | 2,596 | -0.65% | 131,300 | 862億5076万 | -5.01% |
| 04/04 | 2,600 | 2,619 | 2,586 | 2,613 | +0.65% | 141,300 | 868億1557万 | -4.74% |
| 04/03 | 2,624 | 2,626 | 2,596 | 2,596 | -1.7% | 208,100 | 862億5076万 | -5.67% |
| 04/02 | 2,685 | 2,685 | 2,641 | 2,641 | -1.71% | 160,800 | 877億4586万 | -4.42% |
| 04/01 | 2,702 | 2,725 | 2,685 | 2,687 | -0.52% | 116,100 | 892億7419万 | -3% |
| 03/29 | 2,678 | 2,706 | 2,659 | 2,701 | +1.35% | 108,800 | 897億3933万 | -2.63% |
| 03/28 | 2,721 | 2,739 | 2,665 | 2,665 | -4.82% | 210,500 | 885億4325万 | -4.1% |
| 03/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 211,500株（0.63%）+0.1% |
| 03/27 | 2,821 | 2,824 | 2,780 | 2,800 | -0.85% | 183,600 | 930億2855万 | +0.47% |
| 03/26 | 2,803 | 2,838 | 2,794 | 2,824 | +0.71% | 111,700 | 938億2594万 | +1.33% |
| 03/25 | 2,770 | 2,842 | 2,762 | 2,804 | +0.97% | 264,800 | 931億6145万 | +0.65% |
| 03/22 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 03/22 | 2,754 | 2,782 | 2,737 | 2,777 | +1.57% | 124,800 | 922億6439万 | -0.36% |
| 03/21 | 2,776 | 2,776 | 2,733 | 2,734 | -0.15% | 160,400 | 908億3574万 | -1.97% |
| 03/19 | 2,727 | 2,753 | 2,706 | 2,738 | +0.18% | 105,400 | 909億6863万 | -2.07% |
| 03/18 | 2,741 | 2,748 | 2,719 | 2,733 | +0.04% | 115,400 | 908億251万 | -2.46% |
| 03/15 | 2,738 | 2,740 | 2,711 | 2,732 | +0.55% | 142,200 | 907億6929万 | -2.64% |
| 03/14 | 2,704 | 2,717 | 2,680 | 2,717 | +0.07% | 91,400 | 902億7092万 | -3.24% |
| 03/13 | 2,758 | 2,775 | 2,709 | 2,715 | -0.8% | 83,600 | 902億447万 | -3.48% |
| 03/12 | 2,720 | 2,737 | 2,653 | 2,737 | -0.04% | 203,000 | 909億3541万 | -2.84% |
| 03/11 | 2,746 | 2,764 | 2,724 | 2,738 | -1.65% | 111,600 | 909億6863万 | -3.01% |
| 03/08 | 2,721 | 2,789 | 2,715 | 2,784 | +1.46% | 153,600 | 924億9696万 | -1.66% |
| 03/07 | 2,811 | 2,812 | 2,728 | 2,744 | -2.14% | 210,400 | 911億6798万 | -3.31% |
| 03/06 | 2,772 | 2,808 | 2,753 | 2,804 | +0.36% | 201,000 | 931億6145万 | -1.54% |
| 03/05 | 2,791 | 2,809 | 2,761 | 2,794 | -0.11% | 128,100 | 928億2921万 | -2.17% |
| 03/04 | 2,863 | 2,864 | 2,785 | 2,797 | -2.34% | 198,700 | 929億2888万 | -2.34% |
| 03/01 | 2,831 | 2,870 | 2,826 | 2,864 | +0.74% | 101,000 | 951億5492万 | -0.35% |
| 02/29 | 2,840 | 2,853 | 2,822 | 2,843 | +0.39% | 139,400 | 944億5721万 | -1.28% |
| 02/28 | 2,848 | 2,848 | 2,817 | 2,832 | -1.6% | 140,100 | 940億9174万 | -1.97% |
| 02/27 | 2,811 | 2,884 | 2,811 | 2,878 | +2.46% | 135,400 | 956億2006万 | -0.69% |
| 02/26 | 2,782 | 2,830 | 2,782 | 2,809 | +1.15% | 115,600 | 933億2757万 | -3.27% |
| 02/22 | 2,837 | 2,841 | 2,758 | 2,777 | -1.63% | 242,300 | 922億6439万 | -4.67% |
| 02/21 | 2,848 | 2,872 | 2,809 | 2,823 | -1.6% | 109,200 | 937億9272万 | -3.39% |
| 02/20 | 2,826 | 2,880 | 2,821 | 2,869 | +2.21% | 127,600 | 953億2104万 | -2.08% |
| 02/19 | 2,800 | 2,814 | 2,778 | 2,807 | -0.07% | 137,900 | 932億6112万 | -4.46% |
| 02/16 | 2,833 | 2,848 | 2,803 | 2,809 | -0.18% | 92,900 | 933億2757万 | -4.68% |
| 02/15 | 2,852 | 2,861 | 2,803 | 2,814 | -0.88% | 96,100 | 934億9370万 | -4.8% |
| 02/14 | 2,898 | 2,898 | 2,826 | 2,839 | -2.51% | 106,000 | 943億2431万 | -4.25% |
| 02/13 | 2,910 | 2,925 | 2,892 | 2,912 | +1.22% | 89,000 | 967億4970万 | -1.95% |
| 02/09 | 2,837 | 2,898 | 2,816 | 2,877 | +1.77% | 121,400 | 955億8684万 | -3.1% |
| 02/08 | 2,790 | 2,840 | 2,774 | 2,827 | +1.58% | 117,700 | 939億2561万 | -4.81% |
| 02/07 | 2,837 | 2,852 | 2,780 | 2,783 | -2.42% | 203,700 | 924億6374万 | -6.36% |
| 02/06 | 2,859 | 2,881 | 2,816 | 2,852 | +1.46% | 173,800 | 947億5623万 | -4.13% |
| 02/05 | 2,798 | 2,847 | 2,775 | 2,811 | -3% | 313,100 | 933億9402万 | -5.48% |
| 02/02 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 2,922 | 2,925 | 2,879 | 2,898 | -0.75% | 199,800 | 962億8455万 | -2.52% |
| 02/01 | 2,939 | 2,962 | 2,912 | 2,920 | -1.88% | 109,500 | 970億1549万 | -1.58% |
| 01/31 | 2,975 | 2,988 | 2,950 | 2,976 | -0.23% | 85,500 | 988億7606万 | +0.44% |
| 01/30 | 3,010 | 3,015 | 2,983 | 2,983 | -0.57% | 68,400 | 991億863万 | +0.88% |
| 01/29 | 3,015 | 3,015 | 2,992 | 3,000 | +0.2% | 67,900 | 996億7345万 | +1.73% |
| 01/26 | 3,025 | 3,030 | 2,994 | 2,994 | -1.67% | 86,800 | 994億7410万 | +1.84% |
| 01/25 | 3,010 | 3,050 | 3,010 | 3,045 | +0.66% | 51,500 | 1011億6855万 | +3.89% |
| 01/24 | 3,060 | 3,060 | 3,010 | 3,025 | -1.14% | 58,700 | 1005億406万 | +3.56% |
| 01/23 | 3,060 | 3,085 | 3,045 | 3,060 | 0% | 62,400 | 1016億6692万 | +5.15% |
| 01/22 | 3,050 | 3,080 | 3,035 | 3,060 | +0.99% | 45,400 | 1016億6692万 | +5.55% |
| 01/19 | 3,060 | 3,060 | 3,020 | 3,030 | -0.16% | 80,000 | 1006億7018万 | +4.95% |
| 01/18 | 3,010 | 3,050 | 3,005 | 3,035 | +0.83% | 43,900 | 1008億3631万 | +5.53% |
| 01/17 | 3,050 | 3,080 | 3,005 | 3,010 | -0.33% | 93,700 | 1000億569万 | +5.17% |
| 01/16 | 3,055 | 3,060 | 3,015 | 3,020 | -1.31% | 82,500 | 1003億3794万 | +5.96% |
| 01/15 | 3,020 | 3,075 | 3,010 | 3,060 | +0.99% | 50,400 | 1016億6692万 | +7.71% |
| 01/12 | 3,060 | 3,090 | 3,000 | 3,030 | 0% | 98,100 | 1006億7018万 | +7.14% |
| 01/11 | 3,065 | 3,080 | 3,025 | 3,030 | -0.33% | 118,200 | 1006億7018万 | +7.52% |
| 01/10 | 2,950 | 3,050 | 2,950 | 3,040 | +2.36% | 157,200 | 1010億243万 | +8.22% |
| 01/09 | 2,916 | 2,987 | 2,916 | 2,970 | +2.95% | 166,400 | 986億7672万 | +6.03% |
| 01/05 | 2,919 | 2,940 | 2,884 | 2,885 | -1.1% | 108,300 | 958億5263万 | +3.22% |
| 01/04 | 2,863 | 2,921 | 2,826 | 2,917 | +1.6% | 128,100 | 969億1582万 | +4.48% |
| 2023 |
| 12/29 | 2,876 | 2,885 | 2,847 | 2,871 | +0.95% | 76,800 | 953億8749万 | +2.94% |
| 12/28 | 2,808 | 2,850 | 2,806 | 2,844 | +0.64% | 33,200 | 944億9043万 | +1.97% |
| 12/27 | 2,810 | 2,833 | 2,798 | 2,826 | +1.33% | 61,200 | 938億9239万 | +1.25% |
| 12/26 | 2,755 | 2,804 | 2,755 | 2,789 | +0.94% | 57,900 | 926億6308万 | -0.14% |
| 12/25 | 2,842 | 2,842 | 2,745 | 2,763 | -1.88% | 114,100 | 917億9925万 | -1.14% |
| 12/22 | 2,817 | 2,829 | 2,794 | 2,816 | +0.07% | 100,100 | 935億6014万 | +0.64% |
| 12/21 | 2,759 | 2,817 | 2,745 | 2,814 | +1.04% | 115,800 | 934億9370万 | +0.54% |
| 12/20 | 2,795 | 2,815 | 2,779 | 2,785 | +0.14% | 110,800 | 925億3019万 | -0.54% |
| 12/19 | 2,765 | 2,794 | 2,748 | 2,781 | +0.8% | 78,300 | 923億9729万 | -0.71% |
| 12/18 | 2,760 | 2,765 | 2,705 | 2,759 | -1.57% | 130,300 | 916億6635万 | -1.53% |
| 12/15 | 2,765 | 2,813 | 2,752 | 2,803 | +1.93% | 134,600 | 931億2823万 | -0.07% |
| 12/14 | 2,814 | 2,828 | 2,750 | 2,750 | -1.36% | 120,500 | 913億6733万 | -2.1% |
| 12/13 | 2,777 | 2,808 | 2,740 | 2,788 | +0.8% | 110,400 | 926億2986万 | -0.85% |
| 12/12 | 2,750 | 2,778 | 2,747 | 2,766 | +0.73% | 92,000 | 918億9892万 | -1.78% |
| 12/11 | 2,744 | 2,763 | 2,722 | 2,746 | +1.74% | 156,400 | 912億3443万 | -2.66% |
| 12/08 | 2,706 | 2,712 | 2,657 | 2,699 | -0.33% | 188,500 | 896億7288万 | -4.32% |
| 12/07 | 2,761 | 2,761 | 2,698 | 2,708 | -2.83% | 176,900 | 899億7190万 | -4.04% |
| 12/06 | 2,743 | 2,793 | 2,743 | 2,787 | +1.98% | 110,200 | 925億9663万 | -1.21% |
| 12/05 | 2,736 | 2,765 | 2,731 | 2,733 | -1.62% | 106,300 | 908億251万 | -2.98% |
| 12/04 | 2,780 | 2,813 | 2,763 | 2,778 | -1.35% | 114,100 | 922億9761万 | -1.38% |
| 12/01 | 2,820 | 2,862 | 2,808 | 2,816 | -0.32% | 150,400 | 935億6014万 | +0.14% |
| 11/30 | 2,816 | 2,837 | 2,808 | 2,825 | +0.39% | 89,600 | 938億5917万 | +0.57% |
| 11/29 | 2,820 | 2,838 | 2,811 | 2,814 | -0.18% | 65,400 | 934億9370万 | +0.32% |
| 11/28 | 2,805 | 2,825 | 2,787 | 2,819 | -0.74% | 76,700 | 936億5982万 | +0.64% |
| 11/27 | 2,860 | 2,873 | 2,820 | 2,840 | -1.22% | 84,500 | 943億5753万 | +1.43% |
