| 2024 |
| 04/18 | 569 | 571 | 568 | 571 | +0.35% | 2,800 | 35億9159万 | -1.89% |
| 04/17 | 569 | 569 | 569 | 569 | 0% | 1,000 | 35億7901万 | -2.4% |
| 04/16 | 563 | 569 | 562 | 569 | +1.07% | 2,200 | 35億7901万 | -2.57% |
| 04/15 | 566 | 566 | 561 | 563 | -0.53% | 2,800 | 35億4127万 | -3.76% |
| 04/12 | 566 | 566 | 566 | 566 | 0% | 1,400 | 35億6014万 | -3.58% |
| 04/11 | 570 | 570 | 566 | 566 | -0.88% | 2,800 | 35億6014万 | -3.74% |
| 04/10 | 567 | 577 | 567 | 571 | +0.88% | 1,500 | 35億9159万 | -3.06% |
| 04/09 | 569 | 569 | 566 | 566 | -0.35% | 2,500 | 35億6014万 | -4.07% |
| 04/08 | 568 | 569 | 568 | 568 | +0.53% | 3,500 | 35億7272万 | -4.05% |
| 04/05 | 569 | 569 | 565 | 565 | -0.7% | 5,800 | 35億5385万 | -4.72% |
| 04/04 | 583 | 583 | 569 | 569 | -1.39% | 8,500 | 35億7901万 | -4.21% |
| 04/03 | 573 | 585 | 573 | 577 | +0.87% | 5,100 | 36億2933万 | -3.03% |
| 04/02 | 569 | 572 | 567 | 572 | +0.88% | 8,000 | 35億9788万 | -4.03% |
| 04/01 | 571 | 573 | 564 | 567 | -0.87% | 11,100 | 35億6643万 | -4.87% |
| 03/29 | 580 | 582 | 570 | 572 | -1.38% | 16,100 | 35億9788万 | -4.19% |
| 03/28 | 586 | 596 | 575 | 580 | -4.13% | 53,700 | 36億4820万 | -3.01% |
| 03/27 | 604 | 610 | 602 | 605 | -0.82% | 121,600 | 38億545万 | +1% |
| 03/26 | 606 | 610 | 604 | 610 | +0.66% | 35,800 | 38億3690万 | +1.84% |
| 03/25 | 603 | 607 | 603 | 606 | +0.66% | 24,200 | 38億1174万 | +1.34% |
| 03/22 | 602 | 605 | 600 | 602 | 0% | 15,200 | 37億8658万 | +0.84% |
| 03/21 | 599 | 603 | 597 | 602 | +0.33% | 13,900 | 37億8658万 | +0.84% |
| 03/19 | 603 | 603 | 597 | 600 | -0.5% | 11,300 | 37億7400万 | +0.67% |
| 03/18 | 600 | 603 | 596 | 603 | -0.17% | 9,400 | 37億9287万 | +1.34% |
| 03/15 | 596 | 605 | 595 | 604 | +1% | 5,500 | 37億9916万 | +1.51% |
| 03/14 | 591 | 598 | 591 | 598 | 0% | 6,900 | 37億6142万 | +0.5% |
| 03/13 | 594 | 605 | 593 | 598 | +0.5% | 3,600 | 37億6142万 | +0.5% |
| 03/12 | 597 | 599 | 595 | 595 | -0.67% | 4,100 | 37億4255万 | 0% |
| 03/11 | 600 | 607 | 599 | 599 | -0.83% | 10,200 | 37億6771万 | +0.67% |
| 03/08 | 597 | 604 | 597 | 604 | +0.67% | 10,700 | 37億9916万 | +1.51% |
| 03/07 | 596 | 601 | 595 | 600 | +0.67% | 10,000 | 37億7400万 | +1.01% |
| 03/06 | 600 | 600 | 596 | 596 | -0.67% | 4,100 | 37億4884万 | +0.51% |
| 03/05 | 595 | 600 | 595 | 600 | +0.17% | 4,600 | 37億7400万 | +1.35% |
| 03/04 | 597 | 600 | 597 | 599 | 0% | 8,500 | 37億6771万 | +1.35% |
| 03/01 | 597 | 600 | 595 | 599 | +0.17% | 9,300 | 37億6771万 | +1.35% |
| 02/29 | 595 | 598 | 590 | 598 | +0.5% | 3,400 | 37億6142万 | +1.36% |
| 02/28 | 590 | 597 | 587 | 595 | +1.71% | 7,800 | 37億4255万 | +1.02% |
| 02/27 | 588 | 591 | 585 | 585 | -0.34% | 5,400 | 36億7965万 | -0.51% |
| 02/26 | 606 | 606 | 584 | 587 | -2.17% | 12,200 | 36億9223万 | -0.17% |
| 02/22 | 605 | 605 | 595 | 600 | +0.84% | 7,400 | 37億7400万 | +2.04% |
| 02/21 | 603 | 608 | 595 | 595 | -1.33% | 5,100 | 37億4255万 | +1.36% |
| 02/20 | 596 | 612 | 596 | 603 | +1.52% | 8,900 | 37億9287万 | +2.9% |
| 02/19 | 589 | 594 | 589 | 594 | +1.19% | 2,300 | 37億3626万 | +1.54% |
| 02/16 | 590 | 590 | 587 | 587 | 0% | 1,500 | 36億9223万 | +0.51% |
| 02/15 | 590 | 590 | 585 | 587 | +0.34% | 1,700 | 36億9223万 | +0.51% |
| 02/14 | 590 | 590 | 585 | 585 | -0.68% | 700 | 36億7965万 | +0.34% |
| 02/13 | 589 | 598 | 582 | 589 | +1.38% | 6,400 | 37億481万 | +1.2% |
| 02/09 | 589 | 599 | 579 | 581 | -3.49% | 25,800 | 36億5449万 | -0.17% |
| 02/08 | （IR情報）15:10 令和6年3月期第3四半期決算短信[日本基準](非連結) |
| 02/08 | 605 | 613 | 600 | 602 | -0.5% | 14,100 | 37億8658万 | +3.61% |
| 02/07 | 603 | 605 | 597 | 605 | +0.5% | 11,800 | 38億545万 | +4.31% |
| 02/06 | 597 | 602 | 596 | 602 | +1.18% | 6,800 | 37億8658万 | +4.15% |
| 02/05 | 594 | 596 | 592 | 595 | +1.02% | 7,000 | 37億4255万 | +3.3% |
| 02/02 | 590 | 593 | 589 | 589 | +0.34% | 2,700 | 37億481万 | +2.61% |
| 02/01 | 584 | 587 | 583 | 587 | +1.03% | 5,400 | 36億9223万 | +2.44% |
| 01/31 | 580 | 585 | 576 | 581 | -0.17% | 5,500 | 36億5449万 | +1.57% |
| 01/30 | 576 | 582 | 576 | 582 | +1.04% | 4,500 | 36億6078万 | +1.75% |
| 01/29 | 576 | 578 | 576 | 576 | -0.35% | 4,600 | 36億2304万 | +0.88% |
| 01/26 | 578 | 582 | 578 | 578 | -0.52% | 5,300 | 36億3562万 | +1.4% |
| 01/25 | 576 | 581 | 576 | 581 | +0.35% | 5,500 | 36億5449万 | +1.93% |
| 01/24 | 577 | 580 | 577 | 579 | 0% | 5,200 | 36億4191万 | +1.76% |
| 01/23 | 577 | 580 | 577 | 579 | +0.35% | 3,300 | 36億4191万 | +1.94% |
| 01/22 | 580 | 582 | 577 | 577 | 0% | 6,200 | 36億2933万 | +1.76% |
| 01/19 | 577 | 579 | 577 | 577 | -0.35% | 5,800 | 36億2933万 | +1.94% |
| 01/18 | 579 | 580 | 576 | 579 | +0.17% | 4,000 | 36億4191万 | +2.48% |
| 01/17 | 579 | 579 | 576 | 578 | +0.52% | 2,100 | 36億3562万 | +2.48% |
| 01/16 | 578 | 579 | 575 | 575 | -0.52% | 2,600 | 36億1675万 | +2.13% |
| 01/15 | 573 | 580 | 573 | 578 | +0.87% | 3,900 | 36億3562万 | +2.85% |
| 01/12 | 573 | 573 | 569 | 573 | 0% | 3,000 | 36億417万 | +2.14% |
| 01/11 | 573 | 573 | 569 | 573 | -0.17% | 800 | 36億417万 | +2.32% |
| 01/10 | 566 | 575 | 566 | 574 | +0.35% | 6,000 | 36億1046万 | +2.5% |
| 01/09 | 572 | 575 | 565 | 572 | 0% | 5,400 | 35億9788万 | +2.33% |
| 01/05 | 566 | 572 | 565 | 572 | +1.24% | 7,000 | 35億9788万 | +2.51% |
| 01/04 | 563 | 565 | 563 | 565 | +0.53% | 1,400 | 35億5385万 | +1.44% |
| 2023 |
| 12/29 | 560 | 563 | 560 | 562 | +0.54% | 900 | 35億3498万 | +0.9% |
| 12/28 | 558 | 559 | 558 | 559 | 0% | 1,000 | 35億1611万 | +0.54% |
| 12/27 | 562 | 564 | 558 | 559 | +0.36% | 4,000 | 35億1611万 | +0.54% |
| 12/26 | 562 | 562 | 557 | 557 | -0.89% | 1,400 | 35億353万 | +0.18% |
| 12/25 | 560 | 562 | 556 | 562 | +0.36% | 3,200 | 35億3498万 | +1.26% |
| 12/22 | 560 | 560 | 556 | 560 | -0.36% | 1,900 | 35億2240万 | +0.9% |
| 12/21 | 562 | 562 | 557 | 562 | -0.18% | 2,300 | 35億3498万 | +1.26% |
| 12/20 | 562 | 563 | 562 | 563 | +0.18% | 1,200 | 35億4127万 | +1.62% |
| 12/19 | 563 | 563 | 562 | 562 | 0% | 1,900 | 35億3498万 | +1.44% |
| 12/18 | 561 | 562 | 561 | 562 | 0% | 3,300 | 35億3498万 | +1.63% |
| 12/15 | 560 | 562 | 560 | 562 | +1.26% | 4,000 | 35億3498万 | +1.63% |
| 12/14 | 556 | 559 | 555 | 555 | -0.18% | 5,100 | 34億9095万 | +0.54% |
| 12/13 | 555 | 558 | 555 | 556 | +0.36% | 1,700 | 34億9724万 | +0.72% |
| 12/12 | 558 | 558 | 553 | 554 | -0.18% | 3,200 | 34億8466万 | +0.36% |
| 12/11 | 555 | 555 | 555 | 555 | +0.73% | 2,000 | 34億9095万 | +0.54% |
| 12/08 | 551 | 555 | 551 | 551 | -0.18% | 3,500 | 34億6579万 | 0% |
| 12/07 | 556 | 556 | 552 | 552 | -0.18% | 200 | 34億7208万 | +0.18% |
| 12/06 | 551 | 555 | 551 | 553 | +0.36% | 2,500 | 34億7837万 | +0.36% |
| 12/05 | 551 | 551 | 550 | 551 | 0% | 1,400 | 34億6579万 | +0.18% |
| 12/04 | 552 | 552 | 551 | 551 | -1.25% | 6,400 | 34億6579万 | +0.18% |
| 12/01 | 558 | 558 | 558 | 558 | -0.18% | 100 | 35億982万 | +1.45% |
| 11/30 | 551 | 559 | 551 | 559 | +1.27% | 2,800 | 35億1611万 | +1.82% |
| 11/29 | 551 | 552 | 551 | 552 | -0.54% | 2,200 | 34億7208万 | +0.73% |
| 11/28 | 555 | 556 | 552 | 555 | +0.54% | 2,400 | 34億9095万 | +1.28% |
| 11/27 | 550 | 555 | 549 | 552 | +0.36% | 3,900 | 34億7208万 | +0.91% |
| 11/24 | 550 | 555 | 550 | 550 | +0.18% | 4,800 | 34億5950万 | +0.55% |
| 11/22 | 551 | 551 | 549 | 549 | 0% | 2,700 | 34億5321万 | +0.37% |
| 11/21 | 550 | 551 | 549 | 549 | -0.36% | 2,800 | 34億5321万 | +0.37% |
