| 2023 |
| 02/03 | 3,920 | 3,930 | 3,870 | 3,875 | -2.02% | 56,800 | 2120億9502万 | -0.82% |
| 02/02 | 3,970 | 3,975 | 3,930 | 3,955 | -0.38% | 72,000 | 2164億7376万 | +1.1% |
| 02/01 | 4,060 | 4,060 | 3,970 | 3,970 | -1.37% | 35,300 | 2172億9477万 | +1.46% |
| 01/31 | 3,990 | 4,040 | 3,985 | 4,025 | +0.88% | 64,400 | 2203億515万 | +2.91% |
| 01/30 | 4,005 | 4,025 | 3,990 | 3,990 | -0.37% | 59,900 | 2183億8945万 | +2.07% |
| 01/27 | 4,000 | 4,015 | 3,980 | 4,005 | +0.38% | 41,300 | 2192億1047万 | +2.56% |
| 01/26 | 4,010 | 4,015 | 3,975 | 3,990 | -0.25% | 40,600 | 2183億8945万 | +2.31% |
| 01/25 | 3,970 | 4,035 | 3,950 | 4,000 | +1.14% | 67,700 | 2189億3680万 | +2.56% |
| 01/24 | 3,945 | 3,965 | 3,910 | 3,955 | +0.64% | 57,300 | 2164億7376万 | +1.44% |
| 01/23 | 3,940 | 3,945 | 3,905 | 3,930 | +0.77% | 41,800 | 2151億540万 | +0.8% |
| 01/20 | 3,880 | 3,910 | 3,860 | 3,900 | +0.78% | 39,300 | 2134億6338万 | -0.03% |
| 01/19 | 3,820 | 3,920 | 3,820 | 3,870 | +0.39% | 55,200 | 2118億2135万 | -0.9% |
| 01/18 | 3,835 | 3,870 | 3,790 | 3,855 | +1.05% | 50,300 | 2110億34万 | -1.36% |
| 01/17 | 3,770 | 3,830 | 3,760 | 3,815 | +3.11% | 77,100 | 2088億1097万 | -2.48% |
| 01/16 | 3,740 | 3,745 | 3,700 | 3,700 | -1.07% | 44,600 | 2025億1654万 | -5.54% |
| 01/13 | 3,795 | 3,825 | 3,735 | 3,740 | -1.84% | 78,800 | 2047億590万 | -4.74% |
| 01/12 | 3,880 | 3,880 | 3,800 | 3,810 | -1.42% | 51,600 | 2085億3730万 | -3.13% |
| 01/11 | 3,875 | 3,890 | 3,855 | 3,865 | +0.39% | 47,200 | 2115億4768万 | -1.85% |
| 01/10 | 3,890 | 3,910 | 3,840 | 3,850 | -0.13% | 51,300 | 2107億2667万 | -2.33% |
| 01/06 | 3,890 | 3,900 | 3,850 | 3,855 | -0.64% | 51,900 | 2110億34万 | -2.41% |
| 01/05 | 3,900 | 3,900 | 3,850 | 3,880 | -1.02% | 70,400 | 2123億6869万 | -2% |
| 01/04 | 3,980 | 3,980 | 3,920 | 3,920 | -1.51% | 54,500 | 2145億5806万 | -1.26% |
| 2022 |
| 12/30 | 3,965 | 4,030 | 3,965 | 3,980 | +0.38% | 47,400 | 2178億4211万 | +0.05% |
| 12/29 | 3,975 | 3,975 | 3,935 | 3,965 | -0.5% | 43,000 | 2170億2110万 | -0.55% |
| 12/28 | 3,975 | 3,990 | 3,950 | 3,985 | -0.38% | 45,000 | 2181億1578万 | -0.28% |
| 12/27 | 4,020 | 4,070 | 4,000 | 4,000 | +0.88% | 43,300 | 2189億3680万 | 0% |
| 12/26 | 3,945 | 4,000 | 3,945 | 3,965 | +0.76% | 46,900 | 2170億2110万 | -0.88% |
| 12/23 | 3,990 | 4,025 | 3,935 | 3,935 | -0.88% | 96,800 | 2153億7907万 | -1.67% |
| 12/22 | 3,910 | 3,990 | 3,895 | 3,970 | +2.32% | 122,400 | 2172億9477万 | -0.9% |
| 12/21 | 3,885 | 3,930 | 3,850 | 3,880 | -0.26% | 88,700 | 2123億6869万 | -3.15% |
| 12/20 | 3,975 | 4,020 | 3,865 | 3,890 | -2.14% | 91,600 | 2129億1603万 | -2.92% |
| 12/19 | 3,970 | 4,000 | 3,950 | 3,975 | -0.38% | 69,600 | 2175億6844万 | -0.82% |
| 12/16 | 3,920 | 4,010 | 3,920 | 3,990 | +1.27% | 125,100 | 2183億8945万 | -0.55% |
| 12/15 | 3,945 | 3,985 | 3,940 | 3,940 | -1.01% | 59,400 | 2156億5274万 | -1.87% |
| 12/14 | 4,000 | 4,000 | 3,940 | 3,980 | -0.75% | 69,600 | 2178億4211万 | -1.04% |
| 12/13 | 3,975 | 4,035 | 3,960 | 4,010 | +1.52% | 90,800 | 2194億8414万 | -0.55% |
| 12/12 | 3,945 | 3,965 | 3,905 | 3,950 | +0.25% | 64,300 | 2162億9万 | -2.2% |
| 12/09 | 3,950 | 3,980 | 3,935 | 3,940 | -0.13% | 69,300 | 2156億5274万 | -2.74% |
| 12/08 | 3,940 | 3,950 | 3,895 | 3,945 | +0.25% | 72,500 | 2159億2641万 | -3% |
| 12/07 | 3,875 | 3,945 | 3,860 | 3,935 | +0.9% | 72,000 | 2153億7907万 | -3.62% |
| 12/06 | 3,900 | 3,920 | 3,875 | 3,900 | -0.89% | 103,300 | 2134億6338万 | -4.79% |
| 12/05 | 3,980 | 3,980 | 3,890 | 3,935 | -1.13% | 97,500 | 2153億7907万 | -4.21% |
| 12/02 | 4,010 | 4,010 | 3,955 | 3,980 | -1.61% | 103,100 | 2178億4211万 | -3.35% |
| 12/01 | 4,110 | 4,110 | 4,045 | 4,045 | -1.1% | 98,800 | 2213億9983万 | -1.99% |
| 11/30 | 4,120 | 4,130 | 4,075 | 4,090 | -1.33% | 56,600 | 2238億6287万 | -1.06% |
| 11/29 | 4,085 | 4,145 | 4,065 | 4,145 | +0.85% | 54,100 | 2268億7325万 | +0.19% |
| 11/28 | 4,240 | 4,255 | 4,095 | 4,110 | -2.49% | 94,600 | 2249億5756万 | -0.72% |
| 11/25 | 4,230 | 4,260 | 4,195 | 4,215 | +0.84% | 56,800 | 2307億465万 | +1.69% |
| 11/24 | 4,195 | 4,225 | 4,180 | 4,180 | +2.2% | 91,400 | 2287億8895万 | +0.8% |
| 11/22 | 4,045 | 4,110 | 4,045 | 4,090 | +2% | 67,000 | 2238億6287万 | -1.42% |
| 11/21 | 4,035 | 4,040 | 4,005 | 4,010 | 0% | 50,200 | 2194億8414万 | -3.42% |
| 11/18 | 4,050 | 4,070 | 4,010 | 4,010 | -0.87% | 78,500 | 2194億8414万 | -3.61% |
| 11/17 | 3,970 | 4,065 | 3,970 | 4,045 | +2.41% | 88,500 | 2213億9983万 | -2.86% |
| 11/16 | 3,915 | 3,965 | 3,865 | 3,950 | +1.15% | 88,000 | 2162億9万 | -5.21% |
| 11/15 | 3,950 | 3,950 | 3,880 | 3,905 | -0.64% | 116,800 | 2137億3705万 | -6.4% |
| 11/14 | 4,060 | 4,060 | 3,910 | 3,930 | -3.56% | 103,200 | 2151億540万 | -6.05% |
| 11/11 | 4,110 | 4,165 | 4,035 | 4,075 | +0.37% | 101,100 | 2230億4186万 | -2.79% |
| 11/10 | 4,100 | 4,130 | 4,005 | 4,060 | -1.1% | 170,600 | 2222億2085万 | -3.22% |
| 11/09 | （IR情報）15:30 2023年3月期第2四半期決算説明資料 |
| 11/09 | （IR情報）15:30 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 4,230 | 4,245 | 4,090 | 4,105 | -2.96% | 94,400 | 2246億8389万 | -2.29% |
| 11/08 | 4,235 | 4,265 | 4,225 | 4,230 | +0.71% | 61,800 | 2315億2566万 | +0.79% |
| 11/07 | 4,215 | 4,235 | 4,165 | 4,200 | -0.94% | 95,100 | 2298億8364万 | +0.21% |
| 11/04 | 4,320 | 4,345 | 4,230 | 4,240 | -2.53% | 100,400 | 2320億7300万 | +1.19% |
| 11/02 | 4,350 | 4,415 | 4,340 | 4,350 | +0.23% | 102,500 | 2380億9377万 | +4.04% |
| 11/01 | 4,270 | 4,345 | 4,265 | 4,340 | +1.64% | 72,600 | 2375億4642万 | +4.05% |
| 10/31 | （IR情報）15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 10/31 | 4,245 | 4,270 | 4,210 | 4,270 | +2.15% | 108,400 | 2337億1503万 | +2.64% |
| 10/28 | 4,145 | 4,225 | 4,145 | 4,180 | -0.24% | 184,400 | 2287億8895万 | +0.63% |
| 10/27 | 4,185 | 4,210 | 4,175 | 4,190 | -0.48% | 54,100 | 2293億3629万 | +0.92% |
| 10/26 | 4,260 | 4,265 | 4,185 | 4,210 | -0.12% | 74,500 | 2304億3098万 | +1.42% |
| 10/25 | 4,170 | 4,220 | 4,140 | 4,215 | +1.32% | 77,400 | 2307億465万 | +1.71% |
| 10/24 | 4,265 | 4,265 | 4,145 | 4,160 | -1.54% | 73,700 | 2276億9427万 | +0.56% |
| 10/21 | 4,240 | 4,265 | 4,220 | 4,225 | -0.35% | 57,300 | 2312億5199万 | +2.3% |
| 10/20 | 4,215 | 4,250 | 4,205 | 4,240 | -0.35% | 63,700 | 2320億7300万 | +2.79% |
| 10/19 | 4,225 | 4,280 | 4,215 | 4,255 | +0.47% | 59,100 | 2328億9402万 | +3.35% |
| 10/18 | 4,220 | 4,260 | 4,195 | 4,235 | +1.32% | 75,400 | 2317億9933万 | +3.07% |
| 10/17 | 4,150 | 4,235 | 4,150 | 4,180 | -0.48% | 61,100 | 2287億8895万 | +1.98% |
| 10/14 | 4,160 | 4,225 | 4,120 | 4,200 | +2.31% | 84,200 | 2298億8364万 | +2.74% |
| 10/13 | 4,120 | 4,140 | 4,075 | 4,105 | -0.36% | 61,900 | 2246億8389万 | +0.71% |
| 10/12 | 4,070 | 4,140 | 4,070 | 4,120 | +0.98% | 56,800 | 2255億490万 | +1.23% |
| 10/11 | 4,115 | 4,165 | 4,040 | 4,080 | -2.28% | 93,500 | 2233億1553万 | +0.39% |
| 10/07 | 4,115 | 4,215 | 4,100 | 4,175 | +0.12% | 61,200 | 2285億1528万 | +2.86% |
| 10/06 | 4,185 | 4,220 | 4,165 | 4,170 | +0.48% | 79,700 | 2282億4161万 | +2.84% |
| 10/05 | 4,225 | 4,235 | 4,145 | 4,150 | -1.19% | 71,600 | 2271億4693万 | +2.47% |
| 10/04 | 4,135 | 4,220 | 4,105 | 4,200 | +4.61% | 154,400 | 2298億8364万 | +3.91% |
| 10/03 | 4,020 | 4,030 | 3,915 | 4,015 | -1.35% | 123,400 | 2197億5781万 | -0.45% |
| 09/30 | 4,130 | 4,160 | 4,055 | 4,070 | -2.28% | 94,600 | 2227億6819万 | +0.92% |
| 09/29 | 4,070 | 4,170 | 4,045 | 4,165 | +3.74% | 275,600 | 2279億6794万 | +3.35% |
| 09/28 | 4,070 | 4,075 | 3,960 | 4,015 | -2.31% | 373,500 | 2197億5781万 | -0.25% |
| 09/27 | 4,050 | 4,120 | 4,025 | 4,110 | +0.98% | 224,600 | 2249億5756万 | +2.14% |
| 09/26 | 4,045 | 4,105 | 4,025 | 4,070 | -1.09% | 242,400 | 2227億6819万 | +1.22% |
| 09/22 | 4,165 | 4,165 | 4,100 | 4,115 | -0.6% | 172,400 | 2252億3123万 | +2.39% |
| 09/21 | 4,100 | 4,180 | 4,095 | 4,140 | -0.24% | 171,400 | 2265億9958万 | +2.99% |
| 09/20 | 4,100 | 4,150 | 4,055 | 4,150 | +2.47% | 139,600 | 2271億4693万 | +3.26% |
| 09/16 | 4,050 | 4,085 | 4,030 | 4,050 | +0.37% | 262,000 | 2216億7351万 | +0.85% |
| 09/15 | 4,000 | 4,035 | 4,000 | 4,035 | +1.13% | 89,200 | 2208億5249万 | +0.45% |
| 09/14 | 3,990 | 4,020 | 3,985 | 3,990 | -2.68% | 94,100 | 2183億8945万 | -0.65% |
| 09/13 | 4,060 | 4,100 | 4,035 | 4,100 | +1.74% | 62,100 | 2244億1022万 | +2.14% |
| 09/12 | 4,060 | 4,100 | 4,025 | 4,030 | -0.37% | 95,900 | 2205億7882万 | +0.57% |
| 09/09 | 3,990 | 4,045 | 3,975 | 4,045 | +1.38% | 174,100 | 2213億9983万 | +1.1% |
| 09/08 | 3,970 | 4,015 | 3,965 | 3,990 | +1.92% | 117,000 | 2183億8945万 | -0.08% |
| 09/07 | 3,870 | 3,920 | 3,865 | 3,915 | +0.26% | 95,500 | 2142億8439万 | -1.81% |
