| 2024 |
| 04/17 | 2,100 | 2,100 | 2,040 | 2,051 | -1.72% | 12,500 | 430億5237万 | -8.84% |
| 04/16 | 2,128 | 2,132 | 2,087 | 2,087 | -2.75% | 18,800 | 438億805万 | -7.82% |
| 04/15 | 2,120 | 2,161 | 2,115 | 2,146 | +0.23% | 7,500 | 450億4651万 | -5.71% |
| 04/12 | 2,159 | 2,165 | 2,141 | 2,141 | -1.2% | 10,500 | 449億4155万 | -6.47% |
| 04/11 | 2,163 | 2,181 | 2,122 | 2,167 | -0.91% | 10,500 | 454億8732万 | -5.78% |
| 04/10 | 2,189 | 2,202 | 2,180 | 2,187 | -0.95% | 7,300 | 459億714万 | -5.37% |
| 04/09 | 2,194 | 2,217 | 2,179 | 2,208 | +1.28% | 12,000 | 463億4795万 | -4.83% |
| 04/08 | 2,157 | 2,183 | 2,150 | 2,180 | +0.74% | 15,100 | 457億6020万 | -6.4% |
| 04/05 | 2,136 | 2,174 | 2,116 | 2,164 | +0.14% | 14,400 | 454億2435万 | -7.56% |
| 04/04 | 2,175 | 2,192 | 2,146 | 2,161 | -0.64% | 18,000 | 453億6137万 | -8.24% |
| 04/03 | 2,137 | 2,188 | 2,135 | 2,175 | +0.32% | 21,400 | 456億5525万 | -8.15% |
| 04/02 | 2,218 | 2,227 | 2,160 | 2,168 | -2.56% | 19,900 | 455億831万 | -8.83% |
| 04/01 | 2,292 | 2,292 | 2,225 | 2,225 | -3.01% | 17,900 | 467億479万 | -6.75% |
| 03/29 | 2,301 | 2,302 | 2,270 | 2,294 | +0.31% | 17,000 | 481億5317万 | -4.14% |
| 03/28 | 2,352 | 2,352 | 2,280 | 2,287 | -5.14% | 49,300 | 480億623万 | -4.59% |
| 03/27 | 2,386 | 2,440 | 2,386 | 2,411 | +1.3% | 58,200 | 506億910万 | +0.37% |
| 03/26 | 2,340 | 2,399 | 2,335 | 2,380 | +1.28% | 29,500 | 499億5838万 | -0.83% |
| 03/25 | 2,359 | 2,380 | 2,339 | 2,350 | -1.01% | 51,800 | 493億2866万 | -2% |
| 03/22 | 2,361 | 2,377 | 2,337 | 2,374 | +0.42% | 26,400 | 498億3244万 | -0.92% |
| 03/21 | 2,367 | 2,386 | 2,340 | 2,364 | +0.68% | 33,000 | 496億2253万 | -1.21% |
| 03/19 | 2,320 | 2,348 | 2,292 | 2,348 | +0.9% | 27,000 | 492億8668万 | -1.88% |
| 03/18 | 2,385 | 2,431 | 2,314 | 2,327 | -1.19% | 36,100 | 488億4587万 | -2.68% |
| 03/15 | 2,348 | 2,375 | 2,340 | 2,355 | +0.17% | 20,100 | 494億3361万 | -1.51% |
| 03/14 | 2,342 | 2,370 | 2,336 | 2,351 | -0.04% | 27,200 | 493億4965万 | -1.67% |
| 03/13 | 2,375 | 2,390 | 2,341 | 2,352 | -1.59% | 14,100 | 493億7064万 | -1.75% |
| 03/12 | 2,381 | 2,390 | 2,323 | 2,390 | -0.62% | 16,800 | 501億6829万 | -0.25% |
| 03/11 | 2,440 | 2,440 | 2,383 | 2,405 | -2.43% | 17,300 | 504億8316万 | +0.33% |
| 03/08 | 2,405 | 2,470 | 2,405 | 2,465 | +1.9% | 25,800 | 517億4261万 | +2.97% |
| 03/07 | 2,416 | 2,435 | 2,405 | 2,419 | -0.21% | 14,800 | 507億7703万 | +1.34% |
| 03/06 | 2,387 | 2,430 | 2,387 | 2,424 | -0.12% | 22,200 | 508億8199万 | +1.89% |
| 03/05 | 2,421 | 2,455 | 2,420 | 2,427 | 0% | 12,600 | 509億4496万 | +2.28% |
| 03/04 | 2,508 | 2,508 | 2,378 | 2,427 | -2.61% | 18,700 | 509億4496万 | +2.62% |
| 03/01 | 2,510 | 2,530 | 2,451 | 2,492 | -0.56% | 28,600 | 523億937万 | +5.68% |
| 02/29 | 2,497 | 2,523 | 2,469 | 2,506 | +0.85% | 16,400 | 526億324万 | +6.77% |
| 02/28 | 2,413 | 2,495 | 2,413 | 2,485 | +2.9% | 20,500 | 521億6243万 | +6.38% |
| 02/27 | 2,365 | 2,450 | 2,359 | 2,415 | +1.77% | 18,900 | 506億9307万 | +3.83% |
| 02/26 | 2,406 | 2,406 | 2,359 | 2,373 | -1.37% | 8,800 | 498億1145万 | +2.46% |
| 02/22 | 2,402 | 2,411 | 2,387 | 2,406 | +0.8% | 7,200 | 505億415万 | +4.29% |
| 02/21 | 2,412 | 2,420 | 2,367 | 2,387 | -1.04% | 6,900 | 501億532万 | +3.92% |
| 02/20 | 2,370 | 2,428 | 2,368 | 2,412 | +1.64% | 16,900 | 506億3009万 | +5.47% |
| 02/19 | 2,317 | 2,373 | 2,315 | 2,373 | +2.02% | 15,300 | 498億1145万 | +4.17% |
| 02/16 | 2,320 | 2,347 | 2,314 | 2,326 | +1.39% | 12,400 | 488億2487万 | +2.56% |
| 02/15 | 2,325 | 2,333 | 2,269 | 2,294 | -0.26% | 14,000 | 481億5317万 | +1.46% |
| 02/14 | 2,341 | 2,357 | 2,283 | 2,300 | -2.87% | 21,400 | 482億7911万 | +2.04% |
| 02/13 | 2,327 | 2,377 | 2,304 | 2,368 | +3.14% | 22,100 | 497億649万 | +5.43% |
| 02/09 | 2,321 | 2,347 | 2,295 | 2,296 | -1.67% | 19,600 | 481億9515万 | +2.68% |
| 02/08 | 2,355 | 2,368 | 2,315 | 2,335 | -0.89% | 19,600 | 490億1379万 | +4.8% |
| 02/07 | 2,411 | 2,411 | 2,355 | 2,356 | -2.68% | 19,400 | 494億5460万 | +6.17% |
| 02/06 | 2,400 | 2,453 | 2,396 | 2,421 | +0.67% | 10,600 | 508億1901万 | +9.7% |
| 02/05 | 2,433 | 2,464 | 2,388 | 2,405 | +0.17% | 22,100 | 504億8316万 | +9.72% |
| 02/02 | 2,350 | 2,406 | 2,329 | 2,401 | +2.83% | 26,700 | 503億9919万 | +10.29% |
| 02/01 | 2,292 | 2,350 | 2,292 | 2,335 | +2.1% | 25,900 | 490億1379万 | +8% |
| 01/31 | （IR情報）15:00 株主優待制度の一部変更に関するお知らせ |
| 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 | 2,241 | 2,287 | 2,241 | 2,287 | +2.33% | 19,800 | 480億623万 | +6.42% |
| 01/30 | 2,278 | 2,278 | 2,223 | 2,235 | -1.15% | 16,500 | 469億1470万 | +4.54% |
| 01/29 | 2,247 | 2,276 | 2,246 | 2,261 | +1.3% | 15,000 | 474億6047万 | +6.15% |
| 01/26 | 2,250 | 2,255 | 2,229 | 2,232 | -0.53% | 17,300 | 468億5173万 | +5.28% |
| 01/25 | 2,217 | 2,260 | 2,217 | 2,244 | +1.22% | 13,800 | 471億362万 | +6.3% |
| 01/24 | 2,235 | 2,240 | 2,202 | 2,217 | -0.94% | 14,100 | 465億3686万 | +5.52% |
| 01/23 | 2,240 | 2,260 | 2,226 | 2,238 | +0.13% | 18,400 | 469億7767万 | +6.93% |
| 01/22 | 2,200 | 2,241 | 2,198 | 2,235 | +3% | 15,800 | 469億1470万 | +7.25% |
| 01/19 | 2,145 | 2,173 | 2,145 | 2,170 | +1.21% | 8,600 | 455億5029万 | +4.58% |
| 01/18 | 2,152 | 2,153 | 2,141 | 2,144 | -0.09% | 11,100 | 450億453万 | +3.62% |
| 01/17 | 2,160 | 2,192 | 2,142 | 2,146 | -0.28% | 19,700 | 450億4651万 | +4.02% |
| 01/16 | 2,186 | 2,186 | 2,148 | 2,152 | -1.56% | 12,300 | 451億7245万 | +4.57% |
| 01/15 | 2,130 | 2,189 | 2,130 | 2,186 | +2.82% | 13,600 | 458億8615万 | +6.43% |
| 01/12 | 2,141 | 2,144 | 2,113 | 2,126 | -0.56% | 10,500 | 446億2669万 | +3.86% |
| 01/11 | 2,134 | 2,150 | 2,123 | 2,138 | +0.19% | 13,300 | 448億7858万 | +4.6% |
| 01/10 | 2,100 | 2,136 | 2,086 | 2,134 | +1.62% | 25,100 | 447億9462万 | +4.66% |
| 01/09 | 2,120 | 2,134 | 2,085 | 2,100 | -0.66% | 21,500 | 440億8093万 | +3.19% |
| 01/05 | 2,100 | 2,115 | 2,100 | 2,114 | +0.81% | 7,000 | 443億7480万 | +4.04% |
| 01/04 | 2,099 | 2,110 | 2,087 | 2,097 | +0.24% | 21,900 | 440億1795万 | +3.4% |
| 2023 |
| 12/29 | 2,065 | 2,092 | 2,054 | 2,092 | +1.55% | 12,500 | 439億1300万 | +3.41% |
| 12/28 | 2,065 | 2,066 | 2,053 | 2,060 | +0.1% | 8,100 | 432億4129万 | +2.03% |
| 12/27 | 2,039 | 2,058 | 2,017 | 2,058 | +1.13% | 17,400 | 431億9931万 | +2.03% |
| 12/26 | 2,032 | 2,041 | 2,020 | 2,035 | +0.99% | 10,500 | 427億1652万 | +1.04% |
| 12/25 | 2,039 | 2,039 | 2,002 | 2,015 | -0.05% | 5,900 | 422億9670万 | +0.2% |
| 12/22 | 2,007 | 2,020 | 2,003 | 2,016 | +0.6% | 11,900 | 423億1769万 | +0.3% |
| 12/21 | 2,005 | 2,013 | 1,989 | 2,004 | -1.38% | 13,100 | 420億6580万 | -0.15% |
| 12/20 | 2,026 | 2,055 | 1,959 | 2,032 | +0.54% | 29,500 | 426億5354万 | +1.35% |
| 12/19 | 2,007 | 2,021 | 1,997 | 2,021 | +1% | 8,800 | 424億2264万 | +0.85% |
| 12/18 | 1,997 | 2,001 | 1,977 | 2,001 | -0.1% | 14,700 | 420億283万 | -0.1% |
| 12/15 | 2,005 | 2,015 | 1,998 | 2,003 | -0.1% | 7,200 | 420億4481万 | 0% |
| 12/14 | 2,008 | 2,010 | 1,997 | 2,005 | +0.05% | 10,100 | 420億8679万 | +0.05% |
| 12/13 | 2,026 | 2,026 | 2,000 | 2,004 | -1.04% | 5,200 | 420億6580万 | -0.05% |
| 12/12 | 2,026 | 2,029 | 2,010 | 2,025 | +0.35% | 9,600 | 425億661万 | +0.9% |
| 12/11 | （IR情報）15:00 非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 |
| 12/11 | 1,997 | 2,025 | 1,997 | 2,018 | +0.95% | 11,200 | 423億5967万 | +0.5% |
| 12/08 | 2,020 | 2,023 | 1,995 | 1,999 | -1.19% | 22,500 | 419億6084万 | -0.45% |
| 12/07 | 2,022 | 2,038 | 2,022 | 2,023 | -0.98% | 6,600 | 424億6463万 | +0.7% |
| 12/06 | 2,009 | 2,050 | 2,005 | 2,043 | +1.59% | 15,700 | 428億8444万 | +1.69% |
| 12/05 | 2,040 | 2,048 | 2,010 | 2,011 | -1.47% | 12,200 | 422億1274万 | +0.15% |
| 12/04 | 2,027 | 2,046 | 2,021 | 2,041 | +0.69% | 7,600 | 428億4246万 | +1.54% |
| 12/01 | 2,048 | 2,050 | 2,025 | 2,027 | -0.59% | 11,000 | 425億4859万 | +0.9% |
| 11/30 | 2,012 | 2,039 | 2,012 | 2,039 | +1.29% | 10,900 | 428億48万 | +1.44% |
| 11/29 | 2,003 | 2,020 | 2,003 | 2,013 | -0.3% | 7,800 | 422億5472万 | +0.15% |
| 11/28 | 1,981 | 2,023 | 1,981 | 2,019 | +1.97% | 18,300 | 423億8066万 | +0.45% |
| 11/27 | 1,991 | 2,007 | 1,980 | 1,980 | -0.4% | 8,800 | 415億6202万 | -1.59% |
| 11/24 | 2,003 | 2,003 | 1,986 | 1,988 | -0.3% | 7,500 | 417億2994万 | -1.34% |
| 11/22 | 1,983 | 2,006 | 1,983 | 1,994 | +0.55% | 18,300 | 418億5589万 | -1.14% |
| 11/21 | 1,975 | 1,989 | 1,969 | 1,983 | +0.92% | 7,200 | 416億2499万 | -1.83% |
| 11/20 | 1,987 | 1,987 | 1,965 | 1,965 | -1.16% | 9,000 | 412億4715万 | -2.82% |
