| 2024 |
| 04/25 | 569 | 584 | 569 | 574 | +1.59% | 49,300 | 48億3078万 | +2.68% |
| 04/24 | 581 | 587 | 562 | 565 | -3.91% | 65,300 | 47億5504万 | +0.89% |
| 04/23 | 600 | 600 | 576 | 588 | +3.16% | 117,000 | 49億4860万 | +4.81% |
| 04/22 | 559 | 570 | 547 | 570 | +7.75% | 71,700 | 47億9712万 | +1.6% |
| 04/19 | 534 | 536 | 525 | 529 | -1.12% | 12,100 | 44億5206万 | -5.7% |
| 04/18 | 525 | 539 | 525 | 535 | +1.52% | 11,800 | 45億256万 | -4.8% |
| 04/17 | 542 | 542 | 525 | 527 | -2.77% | 23,200 | 44億3523万 | -6.39% |
| 04/16 | 552 | 555 | 541 | 542 | -2.17% | 19,000 | 45億6147万 | -3.9% |
| 04/15 | 547 | 555 | 544 | 554 | +0.91% | 19,200 | 46億6246万 | -1.95% |
| 04/12 | 549 | 555 | 548 | 549 | 0% | 12,400 | 46億2038万 | -3% |
| 04/11 | 550 | 555 | 548 | 549 | -0.9% | 23,400 | 46億2038万 | -3% |
| 04/10 | 550 | 560 | 550 | 554 | -0.18% | 9,300 | 46億6246万 | -2.12% |
| 04/09 | 560 | 564 | 550 | 555 | -0.89% | 11,500 | 46億7088万 | -1.77% |
| 04/08 | 556 | 561 | 552 | 560 | +1.45% | 11,100 | 47億1296万 | -0.88% |
| 04/05 | 559 | 559 | 541 | 552 | -1.6% | 16,400 | 46億4563万 | -2.13% |
| 04/04 | 556 | 566 | 556 | 561 | +0.9% | 17,700 | 47億2137万 | -0.36% |
| 04/03 | 532 | 558 | 532 | 556 | +2.58% | 31,500 | 46億7929万 | -1.07% |
| 04/02 | 550 | 559 | 531 | 542 | -2.17% | 34,500 | 45億6147万 | -3.39% |
| 04/01 | 565 | 566 | 549 | 554 | -2.81% | 30,900 | 46億6246万 | -1.07% |
| 03/29 | 552 | 570 | 552 | 570 | +2.7% | 13,000 | 47億9712万 | +2.15% |
| 03/28 | 574 | 574 | 552 | 555 | -3.31% | 21,400 | 46億7088万 | -0.36% |
| 03/27 | 569 | 584 | 569 | 574 | +0.53% | 34,200 | 48億3078万 | +3.42% |
| 03/26 | 585 | 586 | 569 | 571 | -2.39% | 22,500 | 48億553万 | +3.07% |
| 03/25 | 603 | 603 | 585 | 585 | -2.5% | 29,500 | 49億2336万 | +6.17% |
| 03/22 | 604 | 605 | 591 | 600 | +0.17% | 53,000 | 50億4960万 | +9.49% |
| 03/21 | 606 | 612 | 597 | 599 | +0.5% | 62,000 | 50億4118万 | +9.91% |
| 03/19 | 605 | 631 | 590 | 596 | +1.53% | 204,600 | 50億1593万 | +9.96% |
| 03/18 | 608 | 612 | 587 | 587 | +5.2% | 133,900 | 49億4019万 | +9.11% |
| 03/15 | 564 | 577 | 558 | 558 | -1.06% | 13,000 | 46億9612万 | +4.1% |
| 03/14 | 568 | 575 | 564 | 564 | -0.7% | 11,500 | 47億4662万 | +5.62% |
| 03/13 | 559 | 569 | 555 | 568 | +2.71% | 14,900 | 47億8028万 | +6.77% |
| 03/12 | 550 | 553 | 540 | 553 | 0% | 18,700 | 46億5404万 | +4.34% |
| 03/11 | 590 | 590 | 548 | 553 | -4.66% | 45,700 | 46億5404万 | +4.34% |
| 03/08 | 559 | 589 | 556 | 580 | +3.76% | 53,200 | 48億8128万 | +9.85% |
| 03/07 | 549 | 560 | 544 | 559 | +2.95% | 32,200 | 47億454万 | +6.27% |
| 03/06 | 536 | 547 | 536 | 543 | +1.31% | 16,100 | 45億6988万 | +3.43% |
| 03/05 | 535 | 545 | 534 | 536 | -0.92% | 17,700 | 45億1097万 | +2.29% |
| 03/04 | 539 | 542 | 534 | 541 | 0% | 16,300 | 45億5305万 | +3.24% |
| 03/01 | 539 | 543 | 534 | 541 | +1.31% | 28,300 | 45億5305万 | +3.24% |
| 02/29 | 532 | 536 | 528 | 534 | +0.75% | 17,700 | 44億9414万 | +2.1% |
| 02/28 | 528 | 543 | 527 | 530 | +1.15% | 53,600 | 44億6048万 | +1.34% |
| 02/27 | 521 | 530 | 520 | 524 | +1.16% | 25,000 | 44億998万 | +0.19% |
| 02/26 | 522 | 523 | 515 | 518 | -0.96% | 21,200 | 43億5948万 | -0.96% |
| 02/22 | 529 | 534 | 523 | 523 | -0.76% | 30,000 | 44億156万 | 0% |
| 02/21 | 519 | 528 | 517 | 527 | +1.15% | 11,200 | 44億3523万 | +0.76% |
| 02/20 | 527 | 529 | 521 | 521 | -1.51% | 12,500 | 43億8473万 | -0.38% |
| 02/19 | 516 | 529 | 514 | 529 | +2.52% | 24,800 | 44億5206万 | +1.15% |
| 02/16 | 510 | 518 | 510 | 516 | +1.38% | 24,100 | 43億4265万 | -1.34% |
| 02/15 | 512 | 513 | 506 | 509 | -0.97% | 19,700 | 42億8374万 | -2.68% |
| 02/14 | 517 | 519 | 514 | 514 | -0.96% | 8,900 | 43億2582万 | -1.72% |
| 02/13 | 519 | 519 | 517 | 519 | +0.78% | 7,000 | 43億6790万 | -0.95% |
| 02/09 | 516 | 519 | 515 | 515 | -0.19% | 12,400 | 43億3424万 | -1.72% |
| 02/08 | 517 | 520 | 515 | 516 | -0.39% | 12,900 | 43億4265万 | -1.34% |
| 02/07 | 516 | 522 | 514 | 518 | -0.38% | 12,400 | 43億5948万 | -0.96% |
| 02/06 | 523 | 526 | 516 | 520 | -0.57% | 13,200 | 43億7632万 | -0.57% |
| 02/05 | 529 | 529 | 520 | 523 | -1.13% | 21,600 | 44億156万 | +0.19% |
| 02/02 | 523 | 530 | 523 | 529 | +0.76% | 11,400 | 44億5206万 | +1.34% |
| 02/01 | （IR情報）15:00 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 02/01 | 534 | 538 | 525 | 525 | -1.32% | 30,900 | 44億1840万 | +0.77% |
| 01/31 | （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) |
| 01/31 | 521 | 532 | 521 | 532 | +3.91% | 25,200 | 44億7731万 | +2.31% |
| 01/30 | 536 | 538 | 512 | 512 | -4.48% | 71,900 | 43億899万 | -1.35% |
| 01/29 | 531 | 536 | 528 | 536 | +1.13% | 11,700 | 45億1097万 | +3.28% |
| 01/26 | 535 | 536 | 530 | 530 | -0.93% | 7,800 | 44億6048万 | +2.32% |
| 01/25 | 535 | 538 | 528 | 535 | +0.75% | 20,000 | 45億256万 | +3.28% |
| 01/24 | 522 | 533 | 522 | 531 | +1.72% | 15,600 | 44億6889万 | +2.71% |
| 01/23 | 529 | 529 | 522 | 522 | -0.57% | 8,500 | 43億9315万 | +1.16% |
| 01/22 | 528 | 529 | 524 | 525 | +0.57% | 7,500 | 44億1840万 | +1.74% |
| 01/19 | 524 | 526 | 515 | 522 | -0.38% | 32,300 | 43億9315万 | +1.36% |
| 01/18 | 522 | 527 | 521 | 524 | +0.38% | 7,100 | 44億998万 | +1.75% |
| 01/17 | 524 | 530 | 522 | 522 | -0.38% | 11,300 | 43億9315万 | +1.36% |
| 01/16 | 529 | 529 | 520 | 524 | -1.13% | 13,600 | 44億998万 | +1.75% |
| 01/15 | 517 | 530 | 517 | 530 | +2.71% | 26,600 | 44億6048万 | +2.91% |
| 01/12 | 525 | 525 | 515 | 516 | -1.71% | 20,400 | 43億4265万 | +0.19% |
| 01/11 | 522 | 528 | 517 | 525 | +1.55% | 13,800 | 44億1840万 | +1.94% |
| 01/10 | 523 | 525 | 517 | 517 | -0.96% | 24,700 | 43億5107万 | +0.39% |
| 01/09 | 520 | 525 | 515 | 522 | +0.77% | 28,900 | 43億9315万 | +1.36% |
| 01/05 | 516 | 520 | 513 | 518 | +1.17% | 14,400 | 43億5948万 | +0.58% |
| 01/04 | 515 | 519 | 510 | 512 | -0.58% | 17,000 | 43億899万 | -0.58% |
| 2023 |
| 12/29 | 510 | 515 | 508 | 515 | +1.18% | 14,900 | 43億3424万 | 0% |
| 12/28 | 505 | 510 | 505 | 509 | +0.59% | 14,600 | 42億8374万 | -1.36% |
| 12/27 | 510 | 511 | 503 | 506 | -0.59% | 16,800 | 42億5849万 | -1.94% |
| 12/26 | 512 | 512 | 507 | 509 | +0.2% | 8,600 | 42億8374万 | -1.55% |
| 12/25 | 508 | 514 | 506 | 508 | 0% | 18,100 | 42億7532万 | -1.93% |
| 12/22 | 505 | 510 | 505 | 508 | +1.2% | 7,900 | 42億7532万 | -1.93% |
| 12/21 | 501 | 505 | 501 | 502 | -0.59% | 13,900 | 42億2483万 | -3.28% |
| 12/20 | 505 | 513 | 504 | 505 | -0.79% | 37,000 | 42億5008万 | -2.88% |
| 12/19 | 548 | 548 | 502 | 509 | -5.39% | 100,900 | 42億8374万 | -2.3% |
| 12/18 | 524 | 543 | 515 | 538 | +6.75% | 126,300 | 45億2780万 | +3.26% |
| 12/15 | 506 | 511 | 504 | 504 | -0.2% | 12,800 | 42億4166万 | -3.26% |
| 12/14 | 515 | 515 | 505 | 505 | -1.94% | 26,300 | 42億5008万 | -3.07% |
| 12/13 | 516 | 520 | 515 | 515 | -0.39% | 17,500 | 43億3424万 | -1.34% |
| 12/12 | 521 | 522 | 515 | 517 | -0.77% | 9,900 | 43億5107万 | -1.15% |
| 12/11 | 529 | 529 | 521 | 521 | +0.19% | 11,900 | 43億8473万 | -0.57% |
| 12/08 | 523 | 529 | 519 | 520 | -0.38% | 14,800 | 43億7632万 | -0.95% |
| 12/07 | 525 | 526 | 521 | 522 | -0.57% | 4,200 | 43億9315万 | -0.95% |
| 12/06 | 527 | 527 | 521 | 525 | +0.77% | 15,800 | 44億1840万 | -0.38% |
| 12/05 | 524 | 524 | 517 | 521 | -0.57% | 10,400 | 43億8473万 | -0.95% |
| 12/04 | 524 | 525 | 515 | 524 | -0.19% | 10,600 | 44億998万 | -0.38% |
| 12/01 | 515 | 526 | 513 | 525 | +2.14% | 22,300 | 44億1840万 | -0.19% |
| 11/30 | 515 | 518 | 512 | 514 | +0.39% | 10,900 | 43億2582万 | -2.28% |
| 11/29 | 521 | 524 | 512 | 512 | -1.92% | 14,300 | 43億899万 | -2.66% |
