| 2024 |
| 02/19 | 1,583 | 1,623 | 1,575 | 1,623 | +2.53% | 529,200 | 2411億7285万 | -2.23% |
| 02/16 | 1,582 | 1,594 | 1,567 | 1,583 | +0.96% | 414,200 | 2352億2897万 | -4.64% |
| 02/15 | 1,608 | 1,619 | 1,557 | 1,568 | -2.24% | 445,200 | 2330億2万 | -5.66% |
| 02/14 | 1,621 | 1,622 | 1,591 | 1,604 | -1.17% | 374,400 | 2383億4951万 | -3.66% |
| 02/13 | 1,567 | 1,627 | 1,500 | 1,623 | -1.28% | 889,900 | 2411億7285万 | -2.58% |
| 02/09 | 15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,671 | 1,671 | 1,618 | 1,644 | -2.66% | 582,700 | 2442億9339万 | -1.44% |
| 02/08 | 1,705 | 1,713 | 1,674 | 1,689 | -1.11% | 400,000 | 2509億8025万 | +1.32% |
| 02/07 | 1,680 | 1,715 | 1,680 | 1,708 | +0.65% | 211,000 | 2538億359万 | +2.64% |
| 02/06 | 1,725 | 1,725 | 1,689 | 1,697 | -1.62% | 347,800 | 2521億6903万 | +2.17% |
| 02/05 | 1,713 | 1,745 | 1,698 | 1,725 | +1.59% | 490,000 | 2563億2974万 | +4.04% |
| 02/02 | 1,712 | 1,712 | 1,666 | 1,698 | -1.28% | 328,200 | 2523億1762万 | +2.72% |
| 02/01 | 1,703 | 1,729 | 1,690 | 1,720 | +0.53% | 482,900 | 2555億8676万 | +4.31% |
| 01/31 | 1,674 | 1,714 | 1,658 | 1,711 | +2.52% | 407,600 | 2542億4939万 | +4.14% |
| 01/30 | 1,688 | 1,689 | 1,668 | 1,669 | -1.18% | 208,300 | 2480億831万 | +1.95% |
| 01/29 | 1,676 | 1,709 | 1,667 | 1,689 | +1.08% | 312,500 | 2509億8025万 | +3.43% |
| 01/26 | 1,689 | 1,709 | 1,671 | 1,671 | -2.51% | 343,100 | 2483億551万 | +2.52% |
| 01/25 | 1,709 | 1,746 | 1,704 | 1,714 | +0.47% | 468,500 | 2546億9518万 | +5.41% |
| 01/24 | 1,625 | 1,707 | 1,622 | 1,706 | +4.79% | 687,400 | 2535億640万 | +5.18% |
| 01/23 | 1,643 | 1,659 | 1,623 | 1,628 | -1.15% | 367,100 | 2419億1584万 | +0.62% |
| 01/22 | 1,640 | 1,653 | 1,638 | 1,647 | +0.86% | 319,600 | 2447億3918万 | +1.86% |
| 01/19 | 1,638 | 1,642 | 1,624 | 1,633 | -0.37% | 421,800 | 2426億5882万 | +1.05% |
| 01/18 | 1,633 | 1,644 | 1,617 | 1,639 | +0.43% | 235,700 | 2435億5040万 | +1.42% |
| 01/17 | 1,622 | 1,653 | 1,622 | 1,632 | +0.62% | 388,800 | 2425億1023万 | +0.99% |
| 01/16 | 1,659 | 1,659 | 1,616 | 1,622 | -2.23% | 345,100 | 2410億2426万 | +0.37% |
| 01/15 | 1,623 | 1,674 | 1,623 | 1,659 | +2.41% | 293,600 | 2465億2234万 | +2.66% |
| 01/12 | 1,640 | 1,655 | 1,620 | 1,620 | -1.16% | 425,600 | 2407億2706万 | +0.43% |
| 01/11 | 1,669 | 1,681 | 1,636 | 1,639 | +0.43% | 652,800 | 2435億5040万 | +1.61% |
| 01/10 | 1,635 | 1,661 | 1,623 | 1,632 | -0.85% | 323,600 | 2425億1023万 | +1.18% |
| 01/09 | 1,659 | 1,673 | 1,632 | 1,646 | -0.6% | 422,700 | 2445億9058万 | +2.05% |
| 01/05 | 1,622 | 1,665 | 1,610 | 1,656 | +2.67% | 500,900 | 2460億7655万 | +2.79% |
| 01/04 | 1,613 | 1,621 | 1,588 | 1,613 | -1.1% | 323,500 | 2396億8688万 | +0.06% |
| 2023 |
| 12/29 | 1,619 | 1,641 | 1,617 | 1,631 | +0.74% | 315,000 | 2423億6163万 | +0.99% |
| 12/28 | 1,627 | 1,635 | 1,603 | 1,619 | -1.28% | 292,700 | 2405億7847万 | +0.19% |
| 12/27 | 1,623 | 1,651 | 1,613 | 1,640 | +2.44% | 620,800 | 2436億9900万 | +1.36% |
| 12/26 | 1,584 | 1,605 | 1,578 | 1,601 | +1.07% | 305,600 | 2379億372万 | -1.05% |
| 12/25 | 1,602 | 1,602 | 1,577 | 1,584 | +0.25% | 272,800 | 2353億7757万 | -2.22% |
| 12/22 | 1,561 | 1,591 | 1,556 | 1,580 | +1.8% | 320,700 | 2347億8318万 | -2.65% |
| 12/21 | 1,565 | 1,580 | 1,551 | 1,552 | -1.52% | 309,600 | 2306億2247万 | -4.55% |
| 12/20 | 1,595 | 1,613 | 1,572 | 1,576 | -2.17% | 637,300 | 2341億8880万 | -3.43% |
| 12/19 | 1,596 | 1,622 | 1,573 | 1,611 | +2.48% | 732,900 | 2393億8969万 | -1.65% |
| 12/18 | 1,585 | 1,585 | 1,532 | 1,572 | -2.66% | 669,100 | 2335億9441万 | -4.38% |
| 12/15 | 1,589 | 1,619 | 1,571 | 1,615 | +1.44% | 727,000 | 2399億8408万 | -2.36% |
| 12/14 | 1,604 | 1,617 | 1,568 | 1,592 | -1.3% | 724,000 | 2365億6635万 | -4.1% |
| 12/13 | 1,622 | 1,632 | 1,607 | 1,613 | +0.12% | 402,800 | 2396億8688万 | -3.12% |
| 12/12 | 17:00 自己株式の取得状況および取得終了に関するお知らせ |
| 12/12 | 1,626 | 1,630 | 1,607 | 1,611 | -1.83% | 456,100 | 2393億8969万 | -3.82% |
| 12/11 | 1,635 | 1,664 | 1,621 | 1,641 | +0.24% | 505,300 | 2438億4760万 | -2.67% |
| 12/08 | 1,620 | 1,668 | 1,613 | 1,637 | +0.24% | 794,800 | 2432億5321万 | -3.54% |
| 12/07 | 1,590 | 1,636 | 1,586 | 1,633 | +0.68% | 506,600 | 2426億5882万 | -4.28% |
| 12/06 | 1,590 | 1,627 | 1,586 | 1,622 | +2.33% | 673,000 | 2410億2426万 | -5.26% |
| 12/05 | 1,606 | 1,643 | 1,585 | 1,585 | -2.52% | 648,900 | 2355億2617万 | -7.69% |
| 12/04 | 1,608 | 1,643 | 1,605 | 1,626 | -0.61% | 478,900 | 2416億1864万 | -5.74% |
| 12/01 | 16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,644 | 1,650 | 1,626 | 1,636 | +0.18% | 403,800 | 2431億461万 | -5.32% |
| 11/30 | 1,600 | 1,643 | 1,596 | 1,633 | +2.19% | 668,800 | 2426億5882万 | -5.66% |
| 11/29 | 1,659 | 1,671 | 1,595 | 1,598 | -4.2% | 949,900 | 2374億5793万 | -7.79% |
| 11/28 | 1,689 | 1,706 | 1,660 | 1,668 | -1.3% | 510,800 | 2478億5972万 | -4.03% |
| 11/27 | 1,674 | 1,699 | 1,655 | 1,690 | +0.96% | 372,300 | 2511億2885万 | -2.87% |
| 11/24 | 1,688 | 1,688 | 1,654 | 1,674 | +0.18% | 345,500 | 2487億5130万 | -3.96% |
| 11/22 | 1,603 | 1,671 | 1,603 | 1,671 | +2.58% | 612,400 | 2483億551万 | -4.24% |
| 11/21 | 1,629 | 1,639 | 1,608 | 1,629 | -1.03% | 779,800 | 2420億6443万 | -6.7% |
| 11/20 | 1,659 | 1,690 | 1,634 | 1,646 | -0.78% | 659,800 | 2445億9058万 | -5.89% |
| 11/17 | 1,635 | 1,667 | 1,627 | 1,659 | -0.48% | 612,100 | 2465億2234万 | -5.31% |
| 11/16 | 1,691 | 1,699 | 1,657 | 1,667 | -1.13% | 846,800 | 2477億1112万 | -5.12% |
| 11/15 | 1,741 | 1,742 | 1,664 | 1,686 | -2.88% | 877,500 | 2505億3446万 | -4.26% |
| 11/14 | 1,810 | 1,810 | 1,723 | 1,736 | -2.03% | 704,400 | 2579億6431万 | -1.59% |
| 11/13 | 1,795 | 1,801 | 1,745 | 1,772 | -1.77% | 389,000 | 2633億1380万 | +0.51% |
| 11/10 | 1,759 | 1,805 | 1,750 | 1,804 | +1.69% | 564,500 | 2680億6890万 | +2.5% |
| 11/09 | 1,686 | 1,786 | 1,673 | 1,774 | +3.38% | 982,100 | 2636億1099万 | +1.2% |
| 11/08 | 1,935 | 1,949 | 1,699 | 1,716 | -7.49% | 1,855,000 | 2549億9237万 | -2% |
| 11/07 | 16:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/07 | 16:30 2024年3月期配当予想の修正に関するお知らせ |
| 11/07 | 16:30 2024年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,878 | 1,910 | 1,848 | 1,855 | -1.8% | 524,700 | 2756億4735万 | +5.76% |
| 11/06 | 1,916 | 1,950 | 1,873 | 1,889 | -1.2% | 1,094,800 | 2806億9964万 | +8.07% |
| 11/02 | 1,915 | 1,939 | 1,881 | 1,912 | +1.97% | 997,200 | 2841億1737万 | +9.76% |
| 11/01 | 1,820 | 1,882 | 1,815 | 1,875 | +4.98% | 1,116,000 | 2786億1929万 | +7.94% |
| 10/31 | 1,792 | 1,805 | 1,695 | 1,786 | +2.53% | 1,413,000 | 2653億9416万 | +3% |
| 10/30 | 1,762 | 1,793 | 1,727 | 1,742 | -1.86% | 1,789,300 | 2588億5589万 | +0.58% |
| 10/27 | 1,713 | 1,775 | 1,703 | 1,775 | +4.35% | 633,200 | 2637億5959万 | +2.36% |
| 10/26 | 1,725 | 1,736 | 1,686 | 1,701 | -0.93% | 341,900 | 2527億6342万 | -1.73% |
| 10/25 | 1,713 | 1,739 | 1,692 | 1,717 | +1.3% | 373,000 | 2551億4097万 | -0.87% |
| 10/24 | 1,701 | 1,703 | 1,639 | 1,695 | -0.88% | 452,900 | 2518億7183万 | -2.19% |
| 10/23 | 1,718 | 1,741 | 1,710 | 1,710 | -1.04% | 316,300 | 2541億79万 | -1.38% |
| 10/20 | 1,760 | 1,776 | 1,716 | 1,728 | -1.14% | 527,400 | 2567億7553万 | -0.23% |
| 10/19 | 1,722 | 1,763 | 1,721 | 1,748 | +1.33% | 657,500 | 2597億4747万 | +1.04% |
| 10/18 | 1,716 | 1,738 | 1,697 | 1,725 | +1.65% | 507,600 | 2563億2974万 | -0.12% |
| 10/17 | 1,705 | 1,727 | 1,668 | 1,697 | -0.64% | 535,400 | 2521億6903万 | -1.62% |
| 10/16 | 1,675 | 1,710 | 1,665 | 1,708 | -0.41% | 635,100 | 2538億359万 | -0.7% |
| 10/13 | 1,757 | 1,791 | 1,708 | 1,715 | -4.4% | 835,300 | 2548億4377万 | -0.06% |
| 10/12 | 1,798 | 1,808 | 1,773 | 1,794 | +1.47% | 520,300 | 2665億8293万 | +4.85% |
| 10/11 | 1,775 | 1,792 | 1,734 | 1,768 | +0.74% | 473,700 | 2627億1941万 | +3.82% |
| 10/10 | 1,712 | 1,756 | 1,710 | 1,755 | +2.51% | 647,400 | 2607億8765万 | +3.54% |
| 10/06 | 1,681 | 1,733 | 1,673 | 1,712 | +0.82% | 512,900 | 2543億9798万 | +1.54% |
| 10/05 | 1,656 | 1,701 | 1,635 | 1,698 | +3.79% | 632,100 | 2523億1762万 | +1.19% |
| 10/04 | 1,673 | 1,688 | 1,636 | 1,636 | -5.43% | 882,000 | 2431億461万 | -2.04% |
| 10/03 | 1,765 | 1,768 | 1,717 | 1,730 | -2.86% | 871,800 | 2570億7273万 | +3.97% |
| 10/02 | 1,737 | 1,835 | 1,732 | 1,781 | +4.27% | 1,032,500 | 2646億5117万 | +7.68% |
| 09/29 | 1,733 | 1,746 | 1,698 | 1,708 | -2.18% | 816,200 | 2538億359万 | +4.08% |
| 09/28 | 1,757 | 1,760 | 1,732 | 1,746 | -1.3% | 602,300 | 2594億5028万 | +6.99% |
| 09/27 | 1,762 | 1,776 | 1,731 | 1,769 | -1.39% | 683,600 | 2628億6801万 | +9.13% |
| 09/26 | 1,787 | 1,814 | 1,762 | 1,794 | +2.57% | 895,200 | 2665億8293万 | +11.64% |
| 09/25 | 1,784 | 1,784 | 1,738 | 1,749 | -1.91% | 965,200 | 2598億9607万 | +9.93% |
| 09/22 | 1,719 | 1,796 | 1,703 | 1,783 | +3.72% | 794,600 | 2649億4837万 | +13.06% |
| 09/21 | 1,706 | 1,747 | 1,706 | 1,719 | +0.06% | 563,200 | 2554億3816万 | +10.05% |
