| 2024 |
| 04/23 | 2,653 | 2,653 | 2,629 | 2,637 | +0.46% | 2,500 | 244億787万 | -2.26% |
| 04/22 | 2,648 | 2,648 | 2,617 | 2,625 | +1.04% | 4,800 | 242億9680万 | -2.78% |
| 04/19 | 2,620 | 2,668 | 2,575 | 2,598 | -1.4% | 12,100 | 240億4689万 | -3.92% |
| 04/18 | 2,619 | 2,638 | 2,619 | 2,635 | +0.61% | 1,900 | 243億8936万 | -2.66% |
| 04/17 | 2,666 | 2,668 | 2,614 | 2,619 | -1.76% | 7,200 | 242億4127万 | -3.32% |
| 04/16 | 2,661 | 2,674 | 2,642 | 2,666 | -0.52% | 7,100 | 246億7629万 | -1.7% |
| 04/15 | 2,667 | 2,680 | 2,660 | 2,680 | +0.53% | 5,000 | 248億588万 | -1.18% |
| 04/12 | 2,681 | 2,681 | 2,662 | 2,666 | -0.56% | 8,500 | 246億7629万 | -1.7% |
| 04/11 | 2,699 | 2,700 | 2,668 | 2,681 | -0.52% | 3,900 | 248億1513万 | -1.14% |
| 04/10 | 2,709 | 2,710 | 2,695 | 2,695 | -0.52% | 2,200 | 249億4472万 | -0.59% |
| 04/09 | 2,692 | 2,709 | 2,679 | 2,709 | +0.67% | 3,500 | 250億7430万 | +0.04% |
| 04/08 | 2,695 | 2,706 | 2,688 | 2,691 | -0.15% | 2,900 | 249億769万 | -0.48% |
| 04/05 | 2,680 | 2,706 | 2,666 | 2,695 | +0.34% | 5,100 | 249億4472万 | -0.26% |
| 04/04 | 2,656 | 2,701 | 2,643 | 2,686 | +1.17% | 12,600 | 248億6141万 | -0.48% |
| 04/03 | 2,641 | 2,677 | 2,641 | 2,655 | -0.38% | 6,600 | 245億7448万 | -1.56% |
| 04/02 | 2,712 | 2,712 | 2,651 | 2,665 | -2.49% | 11,100 | 246億6704万 | -1.15% |
| 04/01 | 2,785 | 2,785 | 2,729 | 2,733 | -0.22% | 5,000 | 252億9644万 | +1.45% |
| 03/29 | 2,730 | 2,761 | 2,720 | 2,739 | +0.51% | 8,200 | 253億5198万 | +1.82% |
| 03/28 | 2,780 | 2,795 | 2,715 | 2,725 | -3.71% | 28,600 | 252億2239万 | +1.49% |
| 03/27 | 2,821 | 2,882 | 2,814 | 2,830 | +0.32% | 60,700 | 261億9427万 | +5.56% |
| 03/26 | 2,790 | 2,837 | 2,790 | 2,821 | +1.22% | 31,300 | 261億1096万 | +5.5% |
| 03/25 | 2,751 | 2,798 | 2,751 | 2,787 | +0.87% | 53,300 | 257億9626万 | +4.58% |
| 03/22 | 2,731 | 2,763 | 2,725 | 2,763 | +1.39% | 15,100 | 255億7412万 | +3.99% |
| 03/21 | 2,727 | 2,735 | 2,713 | 2,725 | +0.44% | 21,700 | 252億2239万 | +2.79% |
| 03/19 | 2,688 | 2,714 | 2,682 | 2,713 | +0.48% | 17,400 | 251億1132万 | +2.45% |
| 03/18 | 2,728 | 2,728 | 2,697 | 2,700 | -0.74% | 19,700 | 249億9100万 | +2.08% |
| 03/15 | 2,690 | 2,725 | 2,681 | 2,720 | +1.45% | 12,300 | 251億7611万 | +2.91% |
| 03/14 | 2,673 | 2,687 | 2,658 | 2,681 | +0.07% | 13,100 | 248億1513万 | +1.51% |
| 03/13 | 2,684 | 2,685 | 2,662 | 2,679 | -0.19% | 5,900 | 247億9662万 | +1.44% |
| 03/12 | 2,651 | 2,684 | 2,650 | 2,684 | +0.56% | 7,000 | 248億4290万 | +1.63% |
| 03/11 | 2,681 | 2,681 | 2,643 | 2,669 | -0.67% | 14,000 | 247億406万 | +1.1% |
| 03/08 | 2,660 | 2,695 | 2,660 | 2,687 | +0.34% | 14,500 | 248億7067万 | +1.78% |
| 03/07 | 2,674 | 2,683 | 2,656 | 2,678 | +0.87% | 12,100 | 247億8736万 | +1.44% |
| 03/06 | 2,621 | 2,669 | 2,621 | 2,655 | +1.26% | 14,000 | 245億7448万 | +0.61% |
| 03/05 | 2,608 | 2,628 | 2,595 | 2,622 | +0.65% | 12,800 | 242億6903万 | -0.64% |
| 03/04 | 2,627 | 2,628 | 2,605 | 2,605 | -0.72% | 9,700 | 241億1168万 | -1.33% |
| 03/01 | （IR情報）14:30 役員人事及び新年度組織体制に関するお知らせ |
| 03/01 | 2,642 | 2,642 | 2,613 | 2,624 | -0.19% | 6,200 | 242億8754万 | -0.72% |
| 02/29 | 2,650 | 2,652 | 2,623 | 2,629 | -0.3% | 9,900 | 243億3382万 | -0.57% |
| 02/28 | 2,627 | 2,667 | 2,627 | 2,637 | +0.38% | 8,900 | 244億787万 | -0.34% |
| 02/27 | 2,622 | 2,640 | 2,618 | 2,627 | +0.08% | 6,300 | 243億1531万 | -0.83% |
| 02/26 | 2,625 | 2,647 | 2,621 | 2,625 | -0.19% | 7,200 | 242億9680万 | -0.98% |
| 02/22 | 2,623 | 2,630 | 2,612 | 2,630 | +0.65% | 6,000 | 243億4308万 | -0.9% |
| 02/21 | 2,630 | 2,644 | 2,612 | 2,613 | -0.68% | 6,400 | 241億8573万 | -1.66% |
| 02/20 | 2,639 | 2,643 | 2,631 | 2,631 | -0.3% | 4,100 | 243億5234万 | -1.09% |
| 02/19 | 2,610 | 2,640 | 2,610 | 2,639 | +1.11% | 3,900 | 244億2638万 | -0.9% |
| 02/16 | 2,582 | 2,625 | 2,582 | 2,610 | +1.16% | 5,900 | 241億5796万 | -2.06% |
| 02/15 | 2,642 | 2,642 | 2,580 | 2,580 | -1.64% | 13,600 | 238億8028万 | -3.26% |
| 02/14 | 2,628 | 2,642 | 2,623 | 2,623 | -1.02% | 7,300 | 242億7829万 | -1.8% |
| 02/13 | 2,666 | 2,666 | 2,626 | 2,650 | +0.53% | 11,400 | 245億2820万 | -0.82% |
| 02/09 | 2,646 | 2,665 | 2,636 | 2,636 | -0.57% | 9,600 | 243億9862万 | -1.31% |
| 02/08 | 2,660 | 2,666 | 2,635 | 2,651 | -0.67% | 9,600 | 245億3745万 | -0.75% |
| 02/07 | 2,655 | 2,696 | 2,655 | 2,669 | +0.3% | 9,800 | 247億406万 | -0.04% |
| 02/06 | 2,684 | 2,687 | 2,661 | 2,661 | -0.82% | 5,800 | 246億3001万 | -0.26% |
| 02/05 | 2,663 | 2,693 | 2,652 | 2,683 | +0.64% | 6,900 | 248億3364万 | +0.64% |
| 02/02 | 2,694 | 2,694 | 2,655 | 2,666 | -0.45% | 6,000 | 246億7629万 | +0.15% |
| 02/01 | 2,690 | 2,694 | 2,673 | 2,678 | -0.45% | 6,500 | 247億8736万 | +0.71% |
| 01/31 | 2,641 | 2,690 | 2,641 | 2,690 | +1.93% | 9,100 | 248億9844万 | +1.32% |
| 01/30 | （IR情報）14:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,666 | 2,688 | 2,621 | 2,639 | -1.01% | 24,200 | 244億2638万 | -0.42% |
| 01/29 | 2,667 | 2,671 | 2,643 | 2,666 | +0.72% | 5,400 | 246億7629万 | +0.76% |
| 01/26 | 2,651 | 2,669 | 2,636 | 2,647 | -0.9% | 11,400 | 245億43万 | +0.19% |
| 01/25 | 2,669 | 2,681 | 2,664 | 2,671 | +0.45% | 10,600 | 247億2257万 | +1.21% |
| 01/24 | 2,660 | 2,665 | 2,638 | 2,659 | -0.78% | 12,400 | 246億1150万 | +0.95% |
| 01/23 | 2,698 | 2,698 | 2,671 | 2,680 | -0.7% | 9,700 | 248億588万 | +1.86% |
| 01/22 | 2,674 | 2,699 | 2,674 | 2,699 | +0.97% | 2,500 | 249億8174万 | +2.74% |
| 01/19 | 2,699 | 2,700 | 2,670 | 2,673 | -1.15% | 10,100 | 247億4109万 | +1.91% |
| 01/18 | 2,710 | 2,716 | 2,700 | 2,704 | +0.33% | 7,000 | 250億2802万 | +3.21% |
| 01/17 | 2,690 | 2,720 | 2,685 | 2,695 | +0.19% | 6,800 | 249億4472万 | +3.14% |
| 01/16 | 2,737 | 2,737 | 2,690 | 2,690 | -1.1% | 9,900 | 248億9844万 | +3.14% |
| 01/15 | 2,691 | 2,735 | 2,690 | 2,720 | +1.45% | 13,100 | 251億7611万 | +4.45% |
| 01/12 | 2,675 | 2,690 | 2,664 | 2,681 | +0.22% | 8,600 | 248億1513万 | +3.16% |
| 01/11 | 2,661 | 2,676 | 2,654 | 2,675 | +0.53% | 8,600 | 247億5960万 | +3.08% |
| 01/10 | 2,659 | 2,675 | 2,650 | 2,661 | +0.64% | 11,500 | 246億3001万 | +2.7% |
| 01/09 | 2,650 | 2,663 | 2,639 | 2,644 | -0.15% | 11,700 | 244億7266万 | +2.16% |
| 01/05 | 2,631 | 2,656 | 2,631 | 2,648 | +0.65% | 7,800 | 245億969万 | +2.48% |
| 01/04 | 2,570 | 2,654 | 2,570 | 2,631 | +0.19% | 16,400 | 243億5234万 | +1.9% |
| 2023 |
| 12/29 | 2,609 | 2,626 | 2,603 | 2,626 | +0.19% | 6,500 | 243億606万 | +1.82% |
| 12/28 | 2,600 | 2,625 | 2,599 | 2,621 | +0.81% | 10,000 | 242億5978万 | +1.71% |
| 12/27 | 2,583 | 2,600 | 2,577 | 2,600 | +0.62% | 12,200 | 240億6540万 | +1.01% |
| 12/26 | 2,588 | 2,606 | 2,573 | 2,584 | -0.15% | 10,500 | 239億1731万 | +0.47% |
| 12/25 | 2,616 | 2,616 | 2,579 | 2,588 | +0.31% | 13,300 | 239億5433万 | +0.7% |
| 12/22 | 2,560 | 2,580 | 2,551 | 2,580 | +0.9% | 11,900 | 238億8028万 | +0.51% |
| 12/21 | 2,561 | 2,568 | 2,551 | 2,557 | -0.16% | 6,300 | 236億6740万 | -0.27% |
| 12/20 | 2,558 | 2,573 | 2,553 | 2,561 | +0.12% | 7,000 | 237億442万 | 0% |
| 12/19 | 2,567 | 2,567 | 2,545 | 2,558 | -0.35% | 7,100 | 236億7665万 | -0.12% |
| 12/18 | 2,554 | 2,570 | 2,535 | 2,567 | +0.47% | 10,000 | 237億5996万 | +0.2% |
| 12/15 | 2,579 | 2,579 | 2,550 | 2,555 | -0.85% | 5,700 | 236億4889万 | -0.27% |
| 12/14 | 2,580 | 2,583 | 2,558 | 2,577 | -0.12% | 4,800 | 238億5252万 | +0.51% |
| 12/13 | 2,600 | 2,600 | 2,564 | 2,580 | -0.42% | 6,500 | 238億8028万 | +0.62% |
| 12/12 | 2,580 | 2,607 | 2,580 | 2,591 | -0.19% | 7,400 | 239億8210万 | +1.01% |
| 12/11 | 2,534 | 2,598 | 2,534 | 2,596 | +2.45% | 6,600 | 240億2838万 | +1.29% |
| 12/08 | 2,573 | 2,588 | 2,534 | 2,534 | -1.71% | 14,600 | 234億5451万 | -1.17% |
| 12/07 | 2,583 | 2,594 | 2,578 | 2,578 | -0.66% | 5,700 | 238億6177万 | +0.51% |
| 12/06 | 2,578 | 2,598 | 2,573 | 2,595 | +0.66% | 7,200 | 240億1912万 | +1.29% |
| 12/05 | 2,572 | 2,593 | 2,571 | 2,578 | -0.35% | 5,800 | 238億6177万 | +0.86% |
| 12/04 | 2,571 | 2,600 | 2,571 | 2,587 | +0.58% | 8,300 | 239億4508万 | +1.41% |
| 12/01 | 2,580 | 2,583 | 2,572 | 2,572 | -0.35% | 5,500 | 238億624万 | +1.1% |
| 11/30 | 2,536 | 2,584 | 2,518 | 2,581 | +1.1% | 8,400 | 238億8954万 | +1.69% |
| 11/29 | 2,575 | 2,587 | 2,550 | 2,553 | -1.39% | 8,700 | 236億3037万 | +0.87% |
| 11/28 | 2,566 | 2,590 | 2,559 | 2,589 | +0.9% | 8,300 | 239億6359万 | +2.58% |
| 11/27 | 2,577 | 2,581 | 2,565 | 2,566 | -0.27% | 11,500 | 237億5070万 | +1.99% |
