| 2024 |
| 04/25 | 1,815 | 1,826 | 1,812 | 1,821 | +0.39% | 4,100 | 141億 | -2.31% |
| 04/24 | 1,804 | 1,817 | 1,804 | 1,814 | +0.55% | 6,300 | 140億4580万 | -2.89% |
| 04/23 | 1,812 | 1,819 | 1,804 | 1,804 | +0.33% | 2,500 | 139億6837万 | -3.63% |
| 04/22 | 1,805 | 1,824 | 1,797 | 1,798 | +0.06% | 10,200 | 139億2191万 | -4.16% |
| 04/19 | 1,832 | 1,849 | 1,794 | 1,797 | -2.18% | 16,300 | 139億1417万 | -4.41% |
| 04/18 | 1,840 | 1,840 | 1,826 | 1,837 | +0.33% | 3,600 | 142億2389万 | -2.49% |
| 04/17 | 1,867 | 1,867 | 1,811 | 1,831 | -0.97% | 14,600 | 141億7743万 | -2.86% |
| 04/16 | 1,869 | 1,869 | 1,840 | 1,849 | -1.23% | 9,000 | 143億1680万 | -2.01% |
| 04/15 | 1,875 | 1,875 | 1,862 | 1,872 | -0.48% | 3,600 | 144億9489万 | -0.85% |
| 04/12 | 1,899 | 1,899 | 1,881 | 1,881 | -0.48% | 1,500 | 145億6458万 | -0.42% |
| 04/11 | 1,892 | 1,899 | 1,890 | 1,890 | -0.37% | 3,100 | 146億3427万 | 0% |
| 04/10 | 1,895 | 1,905 | 1,895 | 1,897 | +0.16% | 2,400 | 146億8847万 | +0.32% |
| 04/09 | 1,880 | 1,950 | 1,880 | 1,894 | +0.58% | 15,100 | 146億6524万 | +0.11% |
| 04/08 | 1,887 | 1,887 | 1,863 | 1,883 | +0.16% | 2,200 | 145億8006万 | -0.53% |
| 04/05 | 1,863 | 1,881 | 1,857 | 1,880 | +0.75% | 8,100 | 145億5684万 | -0.79% |
| 04/04 | 1,872 | 1,874 | 1,851 | 1,866 | +0.81% | 4,800 | 144億4843万 | -1.69% |
| 04/03 | 1,838 | 1,851 | 1,833 | 1,851 | +0.71% | 9,800 | 143億3229万 | -2.63% |
| 04/02 | 1,865 | 1,876 | 1,830 | 1,838 | -1.29% | 18,800 | 142億3163万 | -3.47% |
| 04/01 | 1,882 | 1,882 | 1,856 | 1,862 | -1.12% | 9,000 | 144億1746万 | -2.41% |
| 03/29 | 1,868 | 1,897 | 1,851 | 1,883 | +0.91% | 16,500 | 145億8006万 | -1.47% |
| 03/28 | 1,851 | 1,906 | 1,851 | 1,866 | -3.52% | 24,700 | 144億4843万 | -2.46% |
| 03/27 | 1,925 | 1,942 | 1,919 | 1,934 | +0.52% | 35,500 | 149億7496万 | +1.04% |
| 03/26 | 1,915 | 1,924 | 1,912 | 1,924 | +0.47% | 16,300 | 148億9753万 | +0.58% |
| 03/25 | 1,916 | 1,924 | 1,910 | 1,915 | +0.1% | 15,600 | 148億2784万 | +0.16% |
| 03/22 | 1,919 | 1,919 | 1,900 | 1,913 | -0.36% | 33,800 | 148億1235万 | +0.1% |
| 03/21 | 1,921 | 1,930 | 1,911 | 1,920 | +0.05% | 13,700 | 148億6656万 | +0.47% |
| 03/19 | 1,905 | 1,919 | 1,905 | 1,919 | +0.73% | 8,900 | 148億5881万 | +0.42% |
| 03/18 | 1,899 | 1,915 | 1,899 | 1,905 | +0.58% | 7,400 | 147億5041万 | -0.37% |
| 03/15 | 1,886 | 1,904 | 1,885 | 1,894 | +0.42% | 6,800 | 146億6524万 | -0.99% |
| 03/14 | 1,894 | 1,894 | 1,869 | 1,886 | +0.43% | 7,100 | 146億329万 | -1.41% |
| 03/13 | 1,884 | 1,895 | 1,860 | 1,878 | -0.32% | 8,100 | 145億4135万 | -1.98% |
| 03/12 | 1,852 | 1,884 | 1,841 | 1,884 | +1.18% | 17,900 | 145億8781万 | -1.82% |
| 03/11 | 1,904 | 1,904 | 1,851 | 1,862 | -2.21% | 36,700 | 144億1746万 | -3.07% |
| 03/08 | 1,907 | 1,910 | 1,898 | 1,904 | -0.16% | 13,100 | 147億4267万 | -1.04% |
| 03/07 | 1,913 | 1,925 | 1,901 | 1,907 | -0.21% | 10,200 | 147億6590万 | -0.99% |
| 03/06 | 1,912 | 1,928 | 1,906 | 1,911 | -0.57% | 10,000 | 147億9687万 | -0.83% |
| 03/05 | 1,916 | 1,959 | 1,906 | 1,922 | 0% | 18,800 | 148億8204万 | -0.36% |
| 03/04 | 1,940 | 1,940 | 1,905 | 1,922 | -0.93% | 11,100 | 148億8204万 | -0.47% |
| 03/01 | 1,937 | 1,945 | 1,935 | 1,940 | +0.26% | 2,800 | 150億2142万 | +0.36% |
| 02/29 | 1,940 | 1,945 | 1,935 | 1,935 | -0.21% | 4,000 | 149億8270万 | +0.05% |
| 02/28 | 1,947 | 1,956 | 1,937 | 1,939 | +0.1% | 8,700 | 150億1367万 | +0.15% |
| 02/27 | 1,944 | 1,945 | 1,934 | 1,937 | -0.36% | 5,000 | 149億9819万 | +0.05% |
| 02/26 | 1,938 | 1,963 | 1,936 | 1,944 | +0.41% | 16,400 | 150億5239万 | +0.41% |
| 02/22 | 1,930 | 1,938 | 1,915 | 1,936 | +0.94% | 26,800 | 149億9044万 | +0.05% |
| 02/21 | 1,906 | 1,919 | 1,906 | 1,918 | +0.42% | 2,800 | 148億5107万 | -0.78% |
| 02/20 | 1,910 | 1,923 | 1,904 | 1,910 | +0.37% | 5,900 | 147億8913万 | -1.19% |
| 02/19 | 1,885 | 1,910 | 1,885 | 1,903 | +1.01% | 11,500 | 147億3492万 | -1.6% |
| 02/16 | 1,907 | 1,911 | 1,882 | 1,884 | -0.79% | 14,000 | 145億8781万 | -2.64% |
| 02/15 | 1,921 | 1,921 | 1,880 | 1,899 | -0.94% | 16,800 | 147億395万 | -1.96% |
| 02/14 | 1,936 | 1,938 | 1,916 | 1,917 | -0.73% | 12,600 | 148億4333万 | -1.08% |
| 02/13 | 1,938 | 1,944 | 1,927 | 1,931 | +0.42% | 3,400 | 149億5173万 | -0.31% |
| 02/09 | 1,944 | 1,945 | 1,923 | 1,923 | -0.62% | 4,500 | 148億8978万 | -0.62% |
| 02/08 | 1,912 | 1,949 | 1,912 | 1,935 | +1.52% | 14,900 | 149億8270万 | +0.1% |
| 02/07 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | （IR情報）13:00 海外子会社(米国)設立に関するお知らせ |
| 02/07 | 1,935 | 1,940 | 1,902 | 1,906 | -2.26% | 29,400 | 147億5815万 | -1.24% |
| 02/06 | 1,950 | 1,961 | 1,935 | 1,950 | -0.05% | 14,000 | 150億9885万 | +1.19% |
| 02/05 | 1,935 | 1,969 | 1,933 | 1,951 | +0.93% | 20,700 | 151億659万 | +1.56% |
| 02/02 | 1,932 | 1,944 | 1,930 | 1,933 | +0.05% | 8,600 | 149億6721万 | +0.94% |
| 02/01 | 1,952 | 1,958 | 1,930 | 1,932 | -1.23% | 8,700 | 149億5947万 | +1.2% |
| 01/31 | 1,945 | 1,956 | 1,937 | 1,956 | +0.88% | 9,000 | 151億4530万 | +2.79% |
| 01/30 | 1,965 | 1,965 | 1,937 | 1,939 | -1.07% | 10,300 | 150億1367万 | +2.27% |
| 01/29 | 1,970 | 1,972 | 1,950 | 1,960 | -0.61% | 17,700 | 151億7628万 | +3.7% |
| 01/26 | 1,980 | 1,980 | 1,960 | 1,972 | -0.15% | 11,100 | 152億6919万 | +4.78% |
| 01/25 | 1,970 | 1,986 | 1,941 | 1,975 | -0.1% | 11,400 | 152億9242万 | +5.39% |
| 01/24 | 1,975 | 1,981 | 1,925 | 1,977 | +0.25% | 9,700 | 153億791万 | +5.89% |
| 01/23 | 1,950 | 1,981 | 1,949 | 1,972 | +1.13% | 20,600 | 152億6919万 | +6.08% |
| 01/22 | 1,940 | 1,953 | 1,930 | 1,950 | +0.93% | 18,700 | 150億9885万 | +5.29% |
| 01/19 | 1,933 | 1,934 | 1,925 | 1,932 | +0.36% | 8,200 | 149億5947万 | +4.66% |
| 01/18 | 1,900 | 1,928 | 1,899 | 1,925 | +2.23% | 5,700 | 149億527万 | +4.62% |
| 01/17 | 1,900 | 1,947 | 1,883 | 1,883 | -1.41% | 26,900 | 145億8006万 | +2.62% |
| 01/16 | 1,940 | 1,941 | 1,908 | 1,910 | -1.55% | 12,200 | 147億8913万 | +4.26% |
| 01/15 | 1,925 | 1,952 | 1,920 | 1,940 | +1.15% | 20,000 | 150億2142万 | +6.07% |
| 01/12 | 1,929 | 1,934 | 1,904 | 1,918 | -0.57% | 12,200 | 148億5107万 | +5.15% |
| 01/11 | 1,930 | 1,940 | 1,919 | 1,929 | 0% | 15,000 | 149億3624万 | +5.93% |
| 01/10 | 1,900 | 1,938 | 1,888 | 1,929 | +2.17% | 26,600 | 149億3624万 | +6.16% |
| 01/09 | 1,890 | 1,899 | 1,882 | 1,888 | +0.21% | 16,900 | 146億1878万 | +4.08% |
| 01/05 | 1,892 | 1,895 | 1,880 | 1,884 | +0.16% | 15,400 | 145億8781万 | +3.86% |
| 01/04 | 1,870 | 1,881 | 1,845 | 1,881 | +1.29% | 26,100 | 145億6458万 | +3.75% |
| 2023 |
| 12/29 | 1,830 | 1,857 | 1,825 | 1,857 | +1.75% | 13,000 | 143億7875万 | +2.43% |
| 12/28 | 1,819 | 1,833 | 1,811 | 1,825 | +0.33% | 13,900 | 141億3097万 | +0.66% |
| 12/27 | 1,799 | 1,819 | 1,791 | 1,819 | +1.68% | 8,700 | 140億8451万 | +0.28% |
| 12/26 | 1,794 | 1,794 | 1,770 | 1,789 | +0.11% | 14,200 | 138億5222万 | -1.38% |
| 12/25 | 1,797 | 1,797 | 1,780 | 1,787 | -0.11% | 6,900 | 138億3674万 | -1.54% |
| 12/22 | 1,781 | 1,800 | 1,778 | 1,789 | +0.73% | 12,800 | 138億5222万 | -1.43% |
| 12/21 | 1,772 | 1,781 | 1,765 | 1,776 | +0.11% | 8,700 | 137億5156万 | -2.09% |
| 12/20 | 1,775 | 1,783 | 1,771 | 1,774 | -0.11% | 10,700 | 137億3608万 | -2.21% |
| 12/19 | 1,784 | 1,784 | 1,772 | 1,776 | +0.06% | 5,000 | 137億5156万 | -2.09% |
| 12/18 | 1,783 | 1,783 | 1,773 | 1,775 | -0.45% | 6,800 | 137億4382万 | -2.1% |
| 12/15 | 1,784 | 1,799 | 1,781 | 1,783 | +0.17% | 10,300 | 138億576万 | -1.55% |
| 12/14 | 1,790 | 1,803 | 1,776 | 1,780 | -0.56% | 14,000 | 137億8254万 | -1.55% |
| 12/13 | 1,805 | 1,805 | 1,782 | 1,790 | -0.61% | 12,500 | 138億5997万 | -0.89% |
| 12/12 | 1,806 | 1,809 | 1,790 | 1,801 | 0% | 14,400 | 139億4514万 | -0.11% |
| 12/11 | 1,790 | 1,806 | 1,788 | 1,801 | +0.73% | 7,800 | 139億4514万 | +0.06% |
| 12/08 | 1,801 | 1,812 | 1,777 | 1,788 | -1.16% | 21,500 | 138億4448万 | -0.45% |
| 12/07 | 1,827 | 1,827 | 1,806 | 1,809 | -1.04% | 14,000 | 140億708万 | +0.95% |
| 12/06 | 1,818 | 1,835 | 1,813 | 1,828 | +0.55% | 5,700 | 141億5420万 | +2.29% |
| 12/05 | 1,839 | 1,839 | 1,810 | 1,818 | -1.36% | 12,400 | 140億7677万 | +2.08% |
| 12/04 | 1,850 | 1,855 | 1,833 | 1,843 | +0.49% | 11,300 | 142億7034万 | +3.77% |
| 12/01 | 1,864 | 1,869 | 1,834 | 1,834 | -1.61% | 13,800 | 142億66万 | +3.62% |
| 11/30 | 1,872 | 1,883 | 1,860 | 1,864 | -0.48% | 8,300 | 144億3295万 | +5.67% |
| 11/29 | 1,876 | 1,887 | 1,873 | 1,873 | -0.16% | 11,700 | 145億263万 | +6.6% |
