| 2024 |
| 04/25 | 1,400 | 1,409 | 1,385 | 1,388 | -0.86% | 42,400 | 199億9330万 | +4.68% |
| 04/24 | 1,395 | 1,409 | 1,389 | 1,400 | +2.56% | 46,300 | 201億6616万 | +6.22% |
| 04/23 | 1,371 | 1,371 | 1,343 | 1,365 | +1.11% | 40,300 | 196億6200万 | +4.2% |
| 04/22 | 1,355 | 1,360 | 1,340 | 1,350 | -0.37% | 39,200 | 194億4594万 | +3.69% |
| 04/19 | 1,359 | 1,383 | 1,325 | 1,355 | -0.29% | 45,000 | 195億1796万 | +4.63% |
| 04/18 | 1,341 | 1,370 | 1,336 | 1,359 | +1.04% | 27,500 | 195億7557万 | +5.51% |
| 04/17 | 1,392 | 1,397 | 1,333 | 1,345 | -3.79% | 45,500 | 193億7391万 | +5.16% |
| 04/16 | 1,350 | 1,408 | 1,349 | 1,398 | +3.86% | 85,400 | 201億3735万 | +9.99% |
| 04/15 | 1,370 | 1,370 | 1,343 | 1,346 | -2.04% | 25,400 | 193億8832万 | +6.74% |
| 04/12 | 1,415 | 1,418 | 1,374 | 1,374 | -2.07% | 55,400 | 197億9164万 | +9.48% |
| 04/11 | 1,381 | 1,407 | 1,380 | 1,403 | +1.08% | 71,200 | 202億937万 | +12.6% |
| 04/10 | 1,387 | 1,388 | 1,366 | 1,388 | +0.87% | 51,600 | 199億9330万 | +12.21% |
| 04/09 | 1,360 | 1,377 | 1,349 | 1,376 | +2.3% | 44,600 | 198億2045万 | +12.05% |
| 04/08 | 1,340 | 1,368 | 1,323 | 1,345 | +2.44% | 47,800 | 193億7391万 | +10.25% |
| 04/05 | 1,299 | 1,339 | 1,298 | 1,313 | +0.23% | 48,400 | 189億1297万 | +8.24% |
| 04/04 | 1,318 | 1,322 | 1,293 | 1,310 | +0.92% | 50,800 | 188億6976万 | +8.44% |
| 04/03 | 1,287 | 1,314 | 1,267 | 1,298 | +0.7% | 31,000 | 186億9691万 | +7.81% |
| 04/02 | 1,308 | 1,314 | 1,282 | 1,289 | -0.15% | 52,800 | 185億6727万 | +7.42% |
| 04/01 | 1,312 | 1,315 | 1,281 | 1,291 | -1.38% | 32,200 | 185億9608万 | +8.03% |
| 03/29 | 1,282 | 1,312 | 1,274 | 1,309 | +3.56% | 59,500 | 188億5535万 | +10% |
| 03/28 | 1,250 | 1,278 | 1,249 | 1,264 | +1.04% | 55,000 | 182億716万 | +6.76% |
| 03/27 | 1,230 | 1,259 | 1,229 | 1,251 | +2.29% | 68,500 | 180億1990万 | +6.02% |
| 03/26 | 1,190 | 1,224 | 1,190 | 1,223 | +2.34% | 26,300 | 176億1658万 | +4% |
| 03/25 | 1,200 | 1,200 | 1,189 | 1,195 | -0.67% | 21,900 | 172億1325万 | +1.79% |
| 03/22 | 1,206 | 1,210 | 1,191 | 1,203 | +0.17% | 14,500 | 173億2849万 | +2.65% |
| 03/21 | 1,199 | 1,209 | 1,197 | 1,201 | +0.84% | 27,000 | 172億9968万 | +2.65% |
| 03/19 | 1,188 | 1,191 | 1,177 | 1,191 | +0.76% | 15,700 | 171億5564万 | +1.79% |
| 03/18 | 1,180 | 1,186 | 1,172 | 1,182 | +0.85% | 22,100 | 170億2600万 | +1.03% |
| 03/15 | 1,164 | 1,174 | 1,159 | 1,172 | +0.69% | 19,300 | 168億8195万 | 0% |
| 03/14 | 1,150 | 1,164 | 1,147 | 1,164 | +2.19% | 16,400 | 167億6672万 | -0.94% |
| 03/13 | 1,151 | 1,156 | 1,133 | 1,139 | -1.39% | 20,300 | 164億661万 | -3.39% |
| 03/12 | 1,147 | 1,155 | 1,130 | 1,155 | +0.52% | 23,300 | 166億3708万 | -2.37% |
| 03/11 | 1,156 | 1,158 | 1,135 | 1,149 | -2.46% | 35,600 | 165億5065万 | -3.2% |
| 03/08 | 1,149 | 1,186 | 1,149 | 1,178 | +2.26% | 27,900 | 169億6838万 | -1.01% |
| 03/07 | 1,176 | 1,179 | 1,146 | 1,152 | -2.12% | 33,200 | 165億9386万 | -3.27% |
| 03/06 | 1,160 | 1,177 | 1,152 | 1,177 | +0.6% | 16,200 | 169億5397万 | -1.26% |
| 03/05 | 1,172 | 1,183 | 1,153 | 1,170 | -0.76% | 19,400 | 168億5314万 | -1.85% |
| 03/04 | 1,192 | 1,199 | 1,173 | 1,179 | -0.25% | 31,600 | 169億8278万 | -1.01% |
| 03/01 | 1,188 | 1,188 | 1,170 | 1,182 | -0.51% | 21,500 | 170億2600万 | -0.84% |
| 02/29 | 1,195 | 1,195 | 1,178 | 1,188 | -1% | 16,900 | 171億1242万 | -0.25% |
| 02/28 | 1,190 | 1,219 | 1,190 | 1,200 | +0.84% | 20,100 | 172億8528万 | +0.84% |
| 02/27 | 1,169 | 1,209 | 1,169 | 1,190 | +1.8% | 28,500 | 171億4123万 | +0.08% |
| 02/26 | 1,177 | 1,185 | 1,169 | 1,169 | -0.68% | 16,000 | 168億3874万 | -1.68% |
| 02/22 | 1,163 | 1,181 | 1,163 | 1,177 | +1.9% | 25,200 | 169億5397万 | -1.09% |
| 02/21 | 1,164 | 1,167 | 1,154 | 1,155 | -0.52% | 14,400 | 166億3708万 | -2.78% |
| 02/20 | 1,155 | 1,178 | 1,150 | 1,161 | +0.52% | 36,300 | 167億2350万 | -2.19% |
| 02/19 | 1,159 | 1,168 | 1,139 | 1,155 | -0.26% | 27,800 | 166億3708万 | -2.7% |
| 02/16 | 1,149 | 1,163 | 1,134 | 1,158 | +0.7% | 34,700 | 166億8029万 | -2.36% |
| 02/15 | 1,180 | 1,180 | 1,133 | 1,150 | -1.12% | 35,500 | 165億6506万 | -2.95% |
| 02/14 | 1,196 | 1,199 | 1,162 | 1,163 | -3.57% | 21,900 | 167億5231万 | -1.86% |
| 02/13 | 1,200 | 1,243 | 1,188 | 1,206 | +1.43% | 27,300 | 173億7170万 | +1.86% |
| 02/09 | 1,155 | 1,209 | 1,155 | 1,189 | -2.14% | 52,700 | 171億2683万 | +0.76% |
| 02/08 | （IR情報）15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,246 | 1,260 | 1,191 | 1,215 | -2.8% | 77,000 | 175億134万 | +3.23% |
| 02/07 | 1,250 | 1,257 | 1,242 | 1,250 | -0.71% | 21,800 | 180億550万 | +6.66% |
| 02/06 | 1,244 | 1,277 | 1,244 | 1,259 | +0.32% | 30,600 | 181億3513万 | +7.98% |
| 02/05 | 1,251 | 1,261 | 1,233 | 1,255 | -0.08% | 35,700 | 180億7752万 | +8.1% |
| 02/02 | 1,206 | 1,262 | 1,201 | 1,256 | +4.15% | 70,400 | 180億9192万 | +8.74% |
| 02/01 | 1,215 | 1,216 | 1,198 | 1,206 | -1.47% | 26,500 | 173億7170万 | +5.05% |
| 01/31 | 1,158 | 1,228 | 1,158 | 1,224 | +5.61% | 107,000 | 176億3098万 | +6.99% |
| 01/30 | 1,178 | 1,178 | 1,155 | 1,159 | -1.11% | 24,100 | 166億9469万 | +1.76% |
| 01/29 | 1,171 | 1,185 | 1,162 | 1,172 | +0.26% | 32,300 | 168億8195万 | +3.08% |
| 01/26 | 1,178 | 1,183 | 1,167 | 1,169 | -1.18% | 22,600 | 168億3874万 | +3% |
| 01/25 | 1,166 | 1,185 | 1,166 | 1,183 | +1.28% | 28,600 | 170億4040万 | +4.41% |
| 01/24 | 1,165 | 1,175 | 1,164 | 1,168 | -0.17% | 12,600 | 168億2433万 | +3.27% |
| 01/23 | 1,180 | 1,184 | 1,168 | 1,170 | -0.68% | 26,700 | 168億5314万 | +3.54% |
| 01/22 | 1,195 | 1,196 | 1,178 | 1,178 | -0.76% | 21,700 | 169億6838万 | +4.43% |
| 01/19 | 1,187 | 1,196 | 1,176 | 1,187 | +0.76% | 31,500 | 170億9802万 | +5.51% |
| 01/18 | 1,137 | 1,180 | 1,137 | 1,178 | +3.61% | 45,300 | 169億6838万 | +4.9% |
| 01/17 | 1,143 | 1,154 | 1,133 | 1,137 | +0.18% | 46,900 | 163億7780万 | +1.52% |
| 01/16 | 1,147 | 1,148 | 1,131 | 1,135 | -1.3% | 26,400 | 163億4899万 | +1.34% |
| 01/15 | 1,131 | 1,152 | 1,131 | 1,150 | +2.22% | 18,700 | 165億6506万 | +2.5% |
| 01/12 | 1,144 | 1,145 | 1,117 | 1,125 | -1.49% | 22,300 | 162億495万 | 0% |
| 01/11 | 1,153 | 1,159 | 1,142 | 1,142 | -1.55% | 43,000 | 164億4982万 | +1.06% |
| 01/10 | 1,134 | 1,161 | 1,122 | 1,160 | +3.48% | 47,100 | 167億910万 | +2.2% |
| 01/09 | 1,124 | 1,131 | 1,113 | 1,121 | +1.72% | 30,500 | 161億4733万 | -1.49% |
| 01/05 | 1,134 | 1,134 | 1,101 | 1,102 | -1.69% | 32,400 | 158億7364万 | -3.42% |
| 01/04 | 1,096 | 1,127 | 1,077 | 1,121 | +2.19% | 35,600 | 161億4733万 | -2.18% |
| 2023 |
| 12/29 | 1,100 | 1,111 | 1,093 | 1,097 | -0.9% | 21,900 | 158億162万 | -4.28% |
| 12/28 | 1,127 | 1,127 | 1,102 | 1,107 | -1.77% | 28,500 | 159億4567万 | -3.49% |
| 12/27 | 1,111 | 1,127 | 1,103 | 1,127 | +2.64% | 54,800 | 162億3375万 | -1.74% |
| 12/26 | 1,093 | 1,113 | 1,093 | 1,098 | +0.83% | 45,200 | 158億1603万 | -4.27% |
| 12/25 | 1,105 | 1,106 | 1,088 | 1,089 | -1.09% | 26,500 | 156億8639万 | -5.06% |
| 12/22 | 1,099 | 1,112 | 1,094 | 1,101 | +0.27% | 21,500 | 158億5924万 | -4.26% |
| 12/21 | 1,100 | 1,110 | 1,094 | 1,098 | -1.26% | 26,000 | 158億1603万 | -4.77% |
| 12/20 | 1,122 | 1,146 | 1,111 | 1,112 | -0.63% | 26,000 | 160億1769万 | -3.64% |
| 12/19 | 1,116 | 1,134 | 1,115 | 1,119 | +0.36% | 17,900 | 161億1852万 | -3.12% |
| 12/18 | 1,139 | 1,139 | 1,102 | 1,115 | -2.87% | 36,400 | 160億6090万 | -3.63% |
| 12/15 | 1,144 | 1,155 | 1,134 | 1,148 | +0.88% | 44,900 | 165億3625万 | -0.95% |
| 12/14 | 1,124 | 1,158 | 1,124 | 1,138 | +2.15% | 67,300 | 163億9220万 | -1.9% |
| 12/13 | 1,114 | 1,124 | 1,108 | 1,114 | +0.91% | 17,200 | 160億4650万 | -3.97% |
| 12/12 | 1,140 | 1,154 | 1,102 | 1,104 | -3.07% | 41,300 | 159億245万 | -5.07% |
| 12/11 | 1,105 | 1,139 | 1,105 | 1,139 | +4.02% | 37,100 | 164億661万 | -2.4% |
| 12/08 | 1,138 | 1,138 | 1,093 | 1,095 | -4.28% | 59,900 | 157億7281万 | -6.33% |
| 12/07 | （5%ルール）SMBC日興証券（0.09%）三井住友DSアセットマネジメント（4.69%） |
| 12/07 | 1,185 | 1,185 | 1,142 | 1,144 | -4.27% | 42,600 | 164億7863万 | -2.47% |
| 12/06 | 1,212 | 1,216 | 1,195 | 1,195 | -2.37% | 30,100 | 172億1325万 | +1.79% |
| 12/05 | 1,250 | 1,251 | 1,222 | 1,224 | -2% | 39,500 | 176億3098万 | +4.44% |
| 12/04 | 1,280 | 1,284 | 1,247 | 1,249 | -0.08% | 69,700 | 179億9109万 | +6.93% |
| 12/01 | 1,228 | 1,255 | 1,222 | 1,250 | +1.3% | 92,500 | 180億550万 | +7.67% |
| 11/30 | 1,205 | 1,234 | 1,199 | 1,234 | +2.41% | 45,000 | 177億7502万 | +6.84% |
| 11/29 | 1,219 | 1,234 | 1,202 | 1,205 | -1.23% | 56,500 | 173億5730万 | +4.69% |
