| 2024 |
| 04/19 | 1,355 | 1,356 | 1,320 | 1,332 | -2.13% | 52,800 | 586億9292万 | -6.85% |
| 04/18 | 1,355 | 1,370 | 1,350 | 1,361 | -0.22% | 42,100 | 599億7076万 | -4.96% |
| 04/17 | 1,450 | 1,450 | 1,363 | 1,364 | -4.88% | 69,500 | 601億296万 | -4.82% |
| 04/16 | 1,455 | 1,460 | 1,427 | 1,434 | -1.78% | 40,900 | 631億8742万 | 0% |
| 04/15 | 1,450 | 1,468 | 1,433 | 1,460 | +0.21% | 33,000 | 643億3308万 | +2.1% |
| 04/12 | 1,478 | 1,487 | 1,457 | 1,457 | -1.62% | 35,500 | 642億88万 | +2.17% |
| 04/11 | 1,480 | 1,497 | 1,472 | 1,481 | +0.07% | 51,000 | 652億5841万 | +4.15% |
| 04/10 | 1,470 | 1,495 | 1,470 | 1,480 | +1.58% | 63,400 | 652億1435万 | +4.45% |
| 04/09 | 1,425 | 1,465 | 1,418 | 1,457 | +1.6% | 44,900 | 642億88万 | +3.33% |
| 04/08 | 1,420 | 1,440 | 1,420 | 1,434 | +1.13% | 20,600 | 631億8742万 | +2.06% |
| 04/05 | 1,398 | 1,421 | 1,396 | 1,418 | +0.21% | 27,200 | 624億8240万 | +1.14% |
| 04/04 | 1,419 | 1,420 | 1,392 | 1,415 | +0.07% | 25,700 | 623億5021万 | +1% |
| 04/03 | 1,408 | 1,425 | 1,391 | 1,414 | +0.43% | 34,300 | 623億614万 | +0.93% |
| 04/02 | 1,427 | 1,436 | 1,399 | 1,408 | -1.05% | 43,500 | 620億4176万 | +0.36% |
| 04/01 | 1,436 | 1,438 | 1,401 | 1,423 | -1.32% | 47,800 | 627億272万 | +1.28% |
| 03/29 | 1,432 | 1,444 | 1,425 | 1,442 | +0.84% | 23,900 | 635億3993万 | +2.56% |
| 03/28 | 1,428 | 1,438 | 1,421 | 1,430 | -2.72% | 61,100 | 630億1116万 | +1.63% |
| 03/27 | 1,453 | 1,476 | 1,453 | 1,470 | +1.73% | 50,200 | 647億7371万 | +4.48% |
| 03/26 | 1,432 | 1,453 | 1,428 | 1,445 | +0.28% | 29,300 | 636億7212万 | +2.77% |
| 03/25 | 1,427 | 1,451 | 1,427 | 1,441 | +0.28% | 26,100 | 634億9586万 | +2.56% |
| 03/22 | 1,447 | 1,451 | 1,430 | 1,437 | -0.21% | 31,900 | 633億1961万 | +2.5% |
| 03/21 | 1,450 | 1,468 | 1,432 | 1,440 | -0.69% | 49,900 | 634億5180万 | +2.86% |
| 03/19 | 1,435 | 1,450 | 1,427 | 1,450 | +1.05% | 43,400 | 638億9244万 | +3.72% |
| 03/18 | 1,443 | 1,443 | 1,427 | 1,435 | +0.28% | 56,300 | 632億3148万 | +2.87% |
| 03/15 | 1,377 | 1,433 | 1,377 | 1,431 | +3.47% | 89,900 | 630億5523万 | +2.65% |
| 03/14 | 1,382 | 1,393 | 1,366 | 1,383 | +1.24% | 31,200 | 609億4017万 | -0.65% |
| 03/13 | 1,392 | 1,397 | 1,353 | 1,366 | -1.87% | 43,100 | 601億9108万 | -1.87% |
| 03/12 | 1,347 | 1,393 | 1,337 | 1,392 | +3.34% | 55,300 | 613億3674万 | 0% |
| 03/11 | 1,354 | 1,359 | 1,330 | 1,347 | -1.25% | 43,600 | 593億5387万 | -3.09% |
| 03/08 | 1,332 | 1,381 | 1,328 | 1,364 | +1.72% | 64,200 | 601億296万 | -1.87% |
| 03/07 | 1,361 | 1,361 | 1,327 | 1,341 | -0.67% | 90,900 | 590億8949万 | -3.25% |
| 03/06 | 1,312 | 1,360 | 1,312 | 1,350 | +2.12% | 60,700 | 594億8606万 | -2.32% |
| 03/05 | 1,314 | 1,335 | 1,300 | 1,322 | -0.15% | 67,500 | 582億5228万 | -4.13% |
| 03/04 | 1,365 | 1,371 | 1,321 | 1,324 | -3.29% | 117,300 | 583億4041万 | -3.78% |
| 03/01 | 1,392 | 1,407 | 1,368 | 1,369 | -1.65% | 62,000 | 603億2327万 | -0.29% |
| 02/29 | 1,412 | 1,417 | 1,384 | 1,392 | -1.42% | 87,600 | 613億3674万 | +1.75% |
| 02/28 | 1,443 | 1,449 | 1,412 | 1,412 | -3.09% | 61,600 | 622億1802万 | +3.6% |
| 02/27 | 1,446 | 1,467 | 1,446 | 1,457 | -0.14% | 39,900 | 642億88万 | +7.45% |
| 02/26 | 1,457 | 1,467 | 1,456 | 1,459 | +0.27% | 39,200 | 642億8901万 | +8.31% |
| 02/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.24%） |
| 02/22 | 1,472 | 1,472 | 1,439 | 1,455 | -0.14% | 60,000 | 641億1276万 | +8.83% |
| 02/21 | 1,442 | 1,468 | 1,441 | 1,457 | +1.25% | 92,300 | 642億88万 | +9.71% |
| 02/20 | 1,450 | 1,460 | 1,434 | 1,439 | -0.48% | 53,000 | 634億774万 | +9.02% |
| 02/19 | （IR情報）15:00 取締役の異動に関するお知らせ |
| 02/19 | 1,421 | 1,448 | 1,421 | 1,446 | +2.41% | 55,500 | 637億1618万 | +10.21% |
| 02/16 | 1,389 | 1,417 | 1,388 | 1,412 | +2.99% | 101,900 | 622億1802万 | +8.28% |
| 02/15 | 1,381 | 1,391 | 1,364 | 1,371 | -0.72% | 93,100 | 604億1140万 | +5.71% |
| 02/14 | 1,393 | 1,399 | 1,377 | 1,381 | -1.22% | 76,200 | 608億5204万 | +6.89% |
| 02/13 | 1,383 | 1,400 | 1,365 | 1,398 | +1.45% | 110,300 | 616億112万 | +8.71% |
| 02/09 | 1,390 | 1,390 | 1,374 | 1,378 | -1.29% | 77,100 | 607億1985万 | +7.82% |
| 02/08 | 1,395 | 1,406 | 1,385 | 1,396 | +0.5% | 121,100 | 615億1300万 | +9.83% |
| 02/07 | 1,370 | 1,389 | 1,358 | 1,389 | +1.31% | 94,200 | 612億455万 | +9.98% |
| 02/06 | 1,380 | 1,386 | 1,362 | 1,371 | -0.87% | 80,200 | 604億1140万 | +9.24% |
| 02/05 | 1,372 | 1,394 | 1,371 | 1,383 | +2.6% | 104,800 | 609億4017万 | +10.82% |
| 02/02 | 1,340 | 1,354 | 1,324 | 1,348 | +1.28% | 133,700 | 593億9794万 | +8.8% |
| 02/01 | 1,293 | 1,337 | 1,293 | 1,331 | +5.38% | 201,600 | 586億4885万 | +8.12% |
| 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 | 1,237 | 1,263 | 1,236 | 1,263 | +0.88% | 59,100 | 556億5252万 | +3.19% |
| 01/30 | 1,269 | 1,269 | 1,245 | 1,252 | -1.42% | 77,500 | 551億6782万 | +2.71% |
| 01/29 | 1,252 | 1,270 | 1,252 | 1,270 | +1.44% | 48,300 | 559億6096万 | +4.44% |
| 01/26 | 1,254 | 1,262 | 1,247 | 1,252 | -0.16% | 55,400 | 551億6782万 | +3.39% |
| 01/25 | 1,246 | 1,259 | 1,241 | 1,254 | +0.72% | 35,300 | 552億5594万 | +3.89% |
| 01/24 | 1,246 | 1,255 | 1,237 | 1,245 | -0.08% | 51,600 | 548億5937万 | +3.49% |
| 01/23 | 1,250 | 1,258 | 1,238 | 1,246 | -0.16% | 55,400 | 549億343万 | +3.92% |
| 01/22 | 1,234 | 1,248 | 1,234 | 1,248 | +1.79% | 37,200 | 549億9156万 | +4.35% |
| 01/19 | 1,223 | 1,230 | 1,217 | 1,226 | +0.25% | 41,700 | 540億2216万 | +2.85% |
| 01/18 | 1,230 | 1,236 | 1,223 | 1,223 | -0.81% | 32,600 | 538億8997万 | +2.86% |
| 01/17 | 1,240 | 1,250 | 1,232 | 1,233 | -0.56% | 47,000 | 543億3060万 | +3.96% |
| 01/16 | 1,255 | 1,265 | 1,238 | 1,240 | -0.8% | 54,500 | 546億3905万 | +4.82% |
| 01/15 | 1,235 | 1,257 | 1,228 | 1,250 | +1.13% | 55,200 | 550億7969万 | +5.84% |
| 01/12 | 1,241 | 1,251 | 1,226 | 1,236 | -0.32% | 55,100 | 544億6279万 | +4.92% |
| 01/11 | 1,245 | 1,246 | 1,230 | 1,240 | +0.08% | 64,500 | 546億3905万 | +5.53% |
| 01/10 | 1,238 | 1,243 | 1,224 | 1,239 | +0.08% | 55,600 | 545億9499万 | +5.63% |
| 01/09 | 1,231 | 1,247 | 1,229 | 1,238 | +2.57% | 68,100 | 545億5092万 | +5.63% |
| 01/05 | 1,193 | 1,214 | 1,192 | 1,207 | +1% | 87,500 | 531億8495万 | +3.16% |
| 01/04 | 1,202 | 1,211 | 1,179 | 1,195 | -0.33% | 170,600 | 526億5618万 | +2.22% |
| 2023 |
| 12/29 | 1,196 | 1,200 | 1,193 | 1,199 | +0.25% | 44,800 | 528億3244万 | +2.57% |
| 12/28 | 1,176 | 1,197 | 1,172 | 1,196 | +1.53% | 42,800 | 527億24万 | +2.4% |
| 12/27 | 1,165 | 1,183 | 1,161 | 1,178 | +1.38% | 88,500 | 519億710万 | +0.86% |
| 12/26 | 1,149 | 1,164 | 1,149 | 1,162 | +0.87% | 64,600 | 512億208万 | -0.51% |
| 12/25 | 1,157 | 1,161 | 1,146 | 1,152 | -0.35% | 36,000 | 507億6144万 | -1.37% |
| 12/22 | 1,148 | 1,161 | 1,146 | 1,156 | +0.52% | 67,200 | 509億3769万 | -1.11% |
| 12/21 | 1,151 | 1,155 | 1,148 | 1,150 | -0.35% | 42,000 | 506億7331万 | -1.71% |
| 12/20 | 1,159 | 1,166 | 1,153 | 1,154 | -0.43% | 49,100 | 508億4957万 | -1.45% |
| 12/19 | 1,147 | 1,160 | 1,143 | 1,159 | +1.58% | 58,700 | 510億6989万 | -1.02% |
| 12/18 | 1,156 | 1,156 | 1,130 | 1,141 | -1.81% | 53,500 | 502億7674万 | -2.56% |
| 12/15 | 1,162 | 1,172 | 1,153 | 1,162 | +0.78% | 67,200 | 512億208万 | -0.85% |
| 12/14 | 1,156 | 1,159 | 1,142 | 1,153 | 0% | 53,700 | 508億550万 | -1.54% |
| 12/13 | 1,151 | 1,160 | 1,145 | 1,153 | +0.17% | 59,800 | 508億550万 | -1.62% |
| 12/12 | 1,163 | 1,165 | 1,151 | 1,151 | -1.03% | 41,200 | 507億1738万 | -1.71% |
| 12/11 | 1,155 | 1,164 | 1,143 | 1,163 | +2.02% | 68,200 | 512億4614万 | -0.77% |
| 12/08 | 1,152 | 1,163 | 1,136 | 1,140 | -1.81% | 94,100 | 502億3267万 | -2.65% |
| 12/07 | 1,184 | 1,185 | 1,161 | 1,161 | -2.11% | 55,400 | 511億5801万 | -0.85% |
| 12/06 | 1,168 | 1,186 | 1,163 | 1,186 | +1.19% | 64,200 | 522億5961万 | +1.28% |
| 12/05 | 1,172 | 1,186 | 1,172 | 1,172 | 0% | 58,400 | 516億4271万 | +0.26% |
| 12/04 | 1,170 | 1,182 | 1,162 | 1,172 | -1.26% | 96,200 | 516億4271万 | +0.26% |
| 12/01 | 1,203 | 1,203 | 1,186 | 1,187 | -1.33% | 67,900 | 523億367万 | +1.63% |
| 11/30 | 1,201 | 1,210 | 1,196 | 1,203 | +0.17% | 73,500 | 530億869万 | +3% |
| 11/29 | 1,185 | 1,202 | 1,185 | 1,201 | +1.35% | 71,600 | 529億2056万 | +3% |
| 11/28 | 1,175 | 1,191 | 1,174 | 1,185 | +0.68% | 60,200 | 522億1554万 | +1.72% |
| 11/27 | 1,195 | 1,196 | 1,173 | 1,177 | -1.59% | 43,400 | 518億6303万 | +1.03% |
| 11/24 | 1,182 | 1,203 | 1,182 | 1,196 | +1.36% | 50,900 | 527億24万 | +2.66% |
| 11/22 | 1,176 | 1,186 | 1,173 | 1,180 | -0.08% | 42,400 | 519億9522万 | +1.37% |
