| 2024 |
| 04/18 | 3,385 | 3,410 | 3,315 | 3,350 | -1.03% | 1,900 | 146億3682万 | -0.53% |
| 04/17 | 3,380 | 3,425 | 3,370 | 3,385 | -1.17% | 700 | 147億8974万 | +0.83% |
| 04/16 | 3,415 | 3,425 | 3,375 | 3,425 | -0.15% | 2,000 | 149億6451万 | +2.36% |
| 04/15 | 3,425 | 3,445 | 3,385 | 3,430 | -1.44% | 3,100 | 149億8635万 | +2.85% |
| 04/12 | 3,500 | 3,500 | 3,430 | 3,480 | +0.29% | 5,300 | 152億481万 | +4.57% |
| 04/11 | 3,420 | 3,470 | 3,400 | 3,470 | +1.02% | 1,600 | 151億6112万 | +4.61% |
| 04/10 | 3,500 | 3,500 | 3,435 | 3,435 | +0.15% | 2,300 | 150億820万 | +3.78% |
| 04/09 | 3,440 | 3,450 | 3,430 | 3,430 | 0% | 1,300 | 149億8635万 | +3.94% |
| 04/08 | 3,455 | 3,495 | 3,400 | 3,430 | +0.88% | 4,500 | 149億8635万 | +4.26% |
| 04/05 | 3,440 | 3,440 | 3,370 | 3,400 | -1.45% | 3,700 | 148億5528万 | +3.6% |
| 04/04 | 3,480 | 3,485 | 3,415 | 3,450 | +0.44% | 2,400 | 150億7374万 | +5.34% |
| 04/03 | 3,395 | 3,480 | 3,370 | 3,435 | +0.73% | 1,800 | 150億820万 | +5.08% |
| 04/02 | 3,575 | 3,580 | 3,400 | 3,410 | -3.81% | 4,600 | 148億9897万 | +4.47% |
| 04/01 | 3,605 | 3,605 | 3,510 | 3,545 | -1.39% | 5,100 | 154億8881万 | +8.78% |
| 03/29 | 3,535 | 3,625 | 3,440 | 3,595 | +2.28% | 11,500 | 157億727万 | +10.68% |
| 03/28 | 3,445 | 3,535 | 3,445 | 3,515 | +3.53% | 15,900 | 153億5773万 | +8.72% |
| 03/27 | 3,370 | 3,430 | 3,370 | 3,395 | +0.89% | 12,800 | 148億3343万 | +5.37% |
| 03/26 | 3,300 | 3,375 | 3,300 | 3,365 | +1.97% | 9,600 | 147億235万 | +4.67% |
| 03/25 | 3,220 | 3,345 | 3,220 | 3,300 | +2.64% | 8,200 | 144億1836万 | +2.96% |
| 03/22 | 3,200 | 3,215 | 3,190 | 3,215 | 0% | 1,400 | 140億4697万 | +0.59% |
| 03/21 | 3,250 | 3,250 | 3,150 | 3,215 | +1.1% | 5,000 | 140億4697万 | +0.63% |
| 03/19 | 3,175 | 3,195 | 3,130 | 3,180 | +0.16% | 4,100 | 138億9405万 | -0.56% |
| 03/18 | 3,120 | 3,175 | 3,120 | 3,175 | +2.09% | 2,400 | 138億7221万 | -0.75% |
| 03/15 | 3,070 | 3,140 | 3,065 | 3,110 | +1.3% | 2,400 | 135億8821万 | -2.96% |
| 03/14 | 3,075 | 3,075 | 3,015 | 3,070 | 0% | 4,100 | 134億1344万 | -4.54% |
| 03/13 | 3,115 | 3,145 | 3,000 | 3,070 | -0.97% | 9,900 | 134億1344万 | -5.31% |
| 03/12 | 3,170 | 3,170 | 3,070 | 3,100 | -1.9% | 7,300 | 135億4452万 | -5.11% |
| 03/11 | 3,195 | 3,200 | 3,125 | 3,160 | -2.62% | 6,800 | 138億667万 | -3.86% |
| 03/08 | 3,180 | 3,245 | 3,180 | 3,245 | +0.78% | 3,700 | 141億7805万 | -1.85% |
| 03/07 | 3,275 | 3,285 | 3,200 | 3,220 | -1.68% | 5,100 | 140億6882万 | -2.98% |
| 03/06 | 3,210 | 3,285 | 3,180 | 3,275 | +2.5% | 3,400 | 143億913万 | -1.77% |
| 03/05 | 3,190 | 3,225 | 3,160 | 3,195 | +0.16% | 39,300 | 139億5959万 | -4.51% |
| 03/04 | 3,205 | 3,260 | 3,190 | 3,190 | -0.62% | 7,800 | 139億3774万 | -5% |
| 03/01 | 3,240 | 3,245 | 3,210 | 3,210 | -0.93% | 2,200 | 140億2513万 | -4.78% |
| 02/29 | 3,280 | 3,290 | 3,200 | 3,240 | -1.37% | 6,900 | 141億5620万 | -4.23% |
| 02/28 | 3,340 | 3,340 | 3,285 | 3,285 | -0.9% | 2,800 | 143億5282万 | -3.18% |
| 02/27 | 3,265 | 3,335 | 3,265 | 3,315 | +1.07% | 5,400 | 144億8389万 | -2.47% |
| 02/26 | 3,240 | 3,305 | 3,240 | 3,280 | -0.15% | 9,000 | 143億3097万 | -3.81% |
| 02/22 | 3,245 | 3,315 | 3,235 | 3,285 | +2.34% | 12,100 | 143億5282万 | -4.03% |
| 02/21 | 3,245 | 3,265 | 3,210 | 3,210 | -0.93% | 6,100 | 140億2513万 | -6.6% |
| 02/20 | 3,240 | 3,280 | 3,230 | 3,240 | +0.47% | 6,500 | 141億5620万 | -5.98% |
| 02/19 | 3,105 | 3,270 | 3,105 | 3,225 | +3.86% | 13,000 | 140億9067万 | -6.66% |
| 02/16 | 3,105 | 3,175 | 3,060 | 3,105 | +0.32% | 12,300 | 135億6636万 | -10.31% |
| 02/15 | 3,140 | 3,155 | 3,070 | 3,095 | -2.98% | 14,100 | 135億2267万 | -10.83% |
| 02/14 | 3,240 | 3,240 | 3,160 | 3,190 | -2.45% | 11,700 | 139億3774万 | -8.36% |
| 02/13 | 3,250 | 3,335 | 3,240 | 3,270 | +1.4% | 42,700 | 142億8728万 | -6.25% |
| 02/09 | 3,300 | 3,305 | 3,170 | 3,225 | -2.71% | 32,200 | 140億9067万 | -7.57% |
| 02/08 | 3,400 | 3,410 | 3,315 | 3,315 | -1.92% | 24,500 | 144億8389万 | -5.12% |
| 02/07 | 3,385 | 3,455 | 3,305 | 3,380 | -9.5% | 65,900 | 147億6789万 | -3.12% |
| 02/06 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,675 | 3,860 | 3,675 | 3,735 | +1.63% | 40,900 | 163億1896万 | +7.27% |
| 02/05 | 3,685 | 3,720 | 3,635 | 3,675 | +1.52% | 29,800 | 160億5681万 | +6.18% |
| 02/02 | 3,670 | 3,670 | 3,555 | 3,620 | -0.28% | 7,400 | 158億1650万 | +5.08% |
| 02/01 | 3,595 | 3,690 | 3,595 | 3,630 | +1.54% | 7,900 | 158億6019万 | +5.58% |
| 01/31 | 3,575 | 3,605 | 3,545 | 3,575 | -0.14% | 2,500 | 156億1989万 | +4.59% |
| 01/30 | 3,540 | 3,615 | 3,515 | 3,580 | +0.28% | 6,300 | 156億4173万 | +5.05% |
| 01/29 | 3,700 | 3,765 | 3,555 | 3,570 | +2% | 28,300 | 155億9804万 | +5.19% |
| 01/26 | 3,620 | 3,620 | 3,500 | 3,500 | -0.71% | 8,500 | 152億9220万 | +4.14% |
| 01/25 | 3,500 | 3,570 | 3,465 | 3,525 | +0.71% | 8,100 | 154億143万 | +5.86% |
| 01/24 | 3,500 | 3,510 | 3,475 | 3,500 | 0% | 3,100 | 152億9220万 | +6.16% |
| 01/23 | 3,440 | 3,550 | 3,410 | 3,500 | +1.89% | 17,900 | 152億9220万 | +7.23% |
| 01/22 | 3,595 | 3,635 | 3,380 | 3,435 | -4.05% | 26,700 | 150億820万 | +6.28% |
| 01/19 | 3,600 | 3,635 | 3,500 | 3,580 | -0.56% | 13,000 | 156億4173万 | +11.81% |
| 01/18 | 3,685 | 3,685 | 3,555 | 3,600 | -1.37% | 9,000 | 157億2912万 | +13.6% |
| 01/17 | 3,785 | 3,870 | 3,525 | 3,650 | +6.26% | 63,000 | 159億4758万 | +16.46% |
| 01/16 | 3,465 | 3,465 | 3,355 | 3,435 | -0.87% | 4,800 | 150億820万 | +10.84% |
| 01/15 | 3,370 | 3,490 | 3,350 | 3,465 | +2.06% | 13,000 | 151億3927万 | +12.65% |
| 01/12 | 3,310 | 3,410 | 3,310 | 3,395 | +2.26% | 12,000 | 148億3343万 | +11.27% |
| 01/11 | 3,400 | 3,400 | 3,310 | 3,320 | -0.75% | 5,100 | 145億574万 | +9.61% |
| 01/10 | 3,375 | 3,425 | 3,330 | 3,345 | -0.74% | 12,100 | 146億1497万 | +11.17% |
| 01/09 | 3,320 | 3,410 | 3,320 | 3,370 | +2.12% | 12,100 | 147億2420万 | +12.78% |
| 01/05 | 3,355 | 3,380 | 3,280 | 3,300 | -1.64% | 8,500 | 144億1836万 | +11.34% |
| 01/04 | 3,405 | 3,415 | 3,195 | 3,355 | +5.01% | 52,700 | 146億5866万 | +13.96% |
| 2023 |
| 12/29 | 3,195 | 3,250 | 3,160 | 3,195 | 0% | 8,300 | 139億5959万 | +9.34% |
| 12/28 | 3,250 | 3,250 | 3,135 | 3,195 | -0.62% | 8,300 | 139億5959万 | +9.98% |
| 12/27 | 3,330 | 3,350 | 3,155 | 3,215 | -1.83% | 20,400 | 140億4697万 | +11.32% |
| 12/26 | 3,445 | 3,460 | 3,195 | 3,275 | -5.07% | 23,700 | 143億913万 | +14.15% |
| 12/25 | 3,255 | 3,690 | 3,190 | 3,450 | +10.58% | 51,900 | 150億7374万 | +21.1% |
| 12/22 | 3,405 | 3,405 | 3,095 | 3,120 | -6.45% | 35,800 | 136億3190万 | +10.52% |
| 12/21 | 3,250 | 3,445 | 3,170 | 3,335 | +3.89% | 80,000 | 145億7128万 | +18.73% |
| 12/20 | 3,020 | 3,260 | 2,950 | 3,210 | +16.39% | 109,100 | 140億2513万 | +15.14% |
| 12/19 | 2,733 | 2,761 | 2,715 | 2,758 | +0.91% | 3,700 | 120億5025万 | -0.47% |
| 12/18 | 2,693 | 2,733 | 2,685 | 2,733 | +1.9% | 1,800 | 119億4102万 | -1.37% |
| 12/15 | 2,680 | 2,690 | 2,660 | 2,682 | +0.3% | 900 | 117億1819万 | -3.25% |
| 12/14 | 2,700 | 2,704 | 2,651 | 2,674 | -0.96% | 4,100 | 116億8324万 | -3.64% |
| 12/13 | 2,706 | 2,727 | 2,689 | 2,700 | -0.11% | 2,200 | 117億9684万 | -2.84% |
| 12/12 | 2,705 | 2,733 | 2,702 | 2,703 | -1.17% | 3,600 | 118億994万 | -2.94% |
| 12/11 | 2,731 | 2,740 | 2,714 | 2,735 | +0.15% | 3,500 | 119億4976万 | -1.97% |
| 12/08 | 2,768 | 2,770 | 2,717 | 2,731 | -2.11% | 5,700 | 119億3228万 | -2.18% |
| 12/07 | 2,840 | 2,840 | 2,787 | 2,790 | -2.45% | 1,300 | 121億9006万 | -0.11% |
| 12/06 | 2,856 | 2,860 | 2,848 | 2,860 | +1.53% | 1,400 | 124億9591万 | +2.51% |
| 12/05 | 2,828 | 2,842 | 2,811 | 2,817 | -1.05% | 1,800 | 123億803万 | +1.15% |
| 12/04 | 2,850 | 2,851 | 2,811 | 2,847 | +0.21% | 2,100 | 124億3911万 | +2.37% |
| 12/01 | 2,800 | 2,868 | 2,800 | 2,841 | +1.46% | 19,500 | 124億1289万 | +2.38% |
| 11/30 | 2,810 | 2,810 | 2,767 | 2,800 | +1.08% | 5,400 | 122億3376万 | +1.08% |
| 11/29 | 2,795 | 2,795 | 2,770 | 2,770 | -1.28% | 1,100 | 121億268万 | +0.14% |
| 11/28 | 2,820 | 2,820 | 2,787 | 2,806 | -0.14% | 2,100 | 122億5997万 | +1.56% |
| 11/27 | 2,817 | 2,818 | 2,787 | 2,810 | +1.22% | 4,100 | 122億7745万 | +1.74% |
| 11/24 | 2,761 | 2,799 | 2,761 | 2,776 | +0.76% | 1,600 | 121億2889万 | +0.51% |
| 11/22 | 2,755 | 2,755 | 2,755 | 2,755 | +0.25% | 100 | 120億3714万 | -0.29% |
| 11/21 | 2,763 | 2,763 | 2,748 | 2,748 | -0.65% | 1,800 | 120億656万 | -0.65% |
