| 2024 |
| 01/19 | 2,933 | 3,010 | 2,933 | 2,991 | +2.33% | 46,100 | 333億6753万 | +5.5% |
| 01/18 | 2,892 | 2,937 | 2,883 | 2,923 | +0.97% | 27,200 | 326億892万 | +3.4% |
| 01/17 | 2,933 | 2,968 | 2,895 | 2,895 | -0.99% | 33,500 | 322億9655万 | +2.62% |
| 01/16 | 2,924 | 2,931 | 2,875 | 2,924 | +0.52% | 32,900 | 326億2008万 | +3.76% |
| 01/15 | 2,855 | 2,940 | 2,855 | 2,909 | +2.03% | 75,200 | 324億5274万 | +3.27% |
| 01/12 | 2,866 | 2,866 | 2,827 | 2,851 | +0.46% | 35,900 | 318億569万 | +1.28% |
| 01/11 | 2,867 | 2,867 | 2,799 | 2,838 | +0.5% | 58,600 | 316億6066万 | +0.71% |
| 01/10 | 2,805 | 2,850 | 2,801 | 2,824 | +1.44% | 53,700 | 315億448万 | +0.11% |
| 01/09 | 2,785 | 2,812 | 2,759 | 2,784 | +0.61% | 54,800 | 310億5824万 | -1.49% |
| 01/05 | 2,800 | 2,801 | 2,766 | 2,767 | -0.61% | 44,900 | 308億6859万 | -2.3% |
| 01/04 | 2,751 | 2,786 | 2,710 | 2,784 | -0.61% | 47,700 | 310億5824万 | -1.94% |
| 2023 |
| 12/29 | 2,803 | 2,809 | 2,780 | 2,801 | -0.07% | 32,300 | 312億4789万 | -1.48% |
| 12/28 | 2,791 | 2,810 | 2,786 | 2,803 | -2.1% | 36,000 | 312億7020万 | -1.58% |
| 12/27 | 2,874 | 2,874 | 2,860 | 2,863 | +0.28% | 45,900 | 319億3956万 | +0.42% |
| 12/26 | 2,819 | 2,855 | 2,803 | 2,855 | +0.99% | 24,600 | 318億5032万 | +0.11% |
| 12/25 | 2,859 | 2,859 | 2,826 | 2,827 | +0.04% | 27,600 | 315億3795万 | -0.84% |
| 12/22 | 2,819 | 2,840 | 2,804 | 2,826 | +0.82% | 39,400 | 315億2679万 | -0.98% |
| 12/21 | 2,785 | 2,817 | 2,785 | 2,803 | -0.43% | 22,200 | 312億7020万 | -1.86% |
| 12/20 | 2,821 | 2,838 | 2,812 | 2,815 | +0.39% | 19,400 | 314億408万 | -1.57% |
| 12/19 | 2,771 | 2,813 | 2,757 | 2,804 | +1.19% | 25,400 | 312億8136万 | -2.06% |
| 12/18 | 2,786 | 2,786 | 2,742 | 2,771 | -0.93% | 38,900 | 309億1321万 | -3.31% |
| 12/15 | 2,771 | 2,801 | 2,771 | 2,797 | +1.01% | 20,500 | 312億327万 | -2.54% |
| 12/14 | 2,821 | 2,835 | 2,756 | 2,769 | -1.98% | 50,600 | 308億9090万 | -3.59% |
| 12/13 | 2,822 | 2,854 | 2,810 | 2,825 | +0.11% | 25,300 | 315億1564万 | -1.67% |
| 12/12 | 2,835 | 2,841 | 2,806 | 2,822 | +1.18% | 28,300 | 314億8217万 | -1.78% |
| 12/11 | 2,809 | 2,835 | 2,788 | 2,789 | +0.29% | 26,800 | 311億1402万 | -2.99% |
| 12/08 | 2,810 | 2,812 | 2,764 | 2,781 | -1.73% | 57,000 | 310億2477万 | -3.44% |
| 12/07 | 2,852 | 2,870 | 2,828 | 2,830 | -2.14% | 23,000 | 315億7142万 | -1.91% |
| 12/06 | 2,850 | 2,904 | 2,850 | 2,892 | +1.47% | 29,800 | 322億6309万 | +0.21% |
| 12/05 | 2,910 | 2,911 | 2,850 | 2,850 | -2.5% | 45,800 | 317億9454万 | -1.21% |
| 12/04 | 2,916 | 2,937 | 2,892 | 2,923 | +0.31% | 20,500 | 326億892万 | +1.28% |
| 12/01 | 2,995 | 2,995 | 2,909 | 2,914 | -1.69% | 37,400 | 325億852万 | +1.08% |
| 11/30 | 2,948 | 2,974 | 2,935 | 2,964 | +0.99% | 20,400 | 330億6632万 | +2.85% |
| 11/29 | 2,949 | 2,949 | 2,925 | 2,935 | +0.27% | 14,000 | 327億4279万 | +1.91% |
| 11/28 | 2,903 | 2,945 | 2,903 | 2,927 | +0.97% | 18,100 | 326億5355万 | +1.74% |
| 11/27 | 2,937 | 2,938 | 2,892 | 2,899 | -0.82% | 21,100 | 323億4118万 | +0.73% |
| 11/24 | 2,911 | 2,965 | 2,911 | 2,923 | +1.39% | 29,000 | 326億892万 | +1.49% |
| 11/22 | 2,868 | 2,899 | 2,847 | 2,883 | +0.52% | 17,200 | 321億6268万 | -0.03% |
| 11/21 | 2,850 | 2,881 | 2,845 | 2,868 | +0.63% | 20,800 | 319億9534万 | -0.69% |
| 11/20 | 2,904 | 2,915 | 2,850 | 2,850 | -1.76% | 39,500 | 317億9454万 | -1.45% |
| 11/17 | 2,852 | 2,901 | 2,840 | 2,901 | +0.94% | 33,700 | 323億6349万 | +0.1% |
| 11/16 | 2,901 | 2,901 | 2,828 | 2,874 | -1.07% | 38,700 | 320億6228万 | -1.07% |
| 11/15 | 2,920 | 2,925 | 2,876 | 2,905 | +1.04% | 27,600 | 324億811万 | -0.21% |
| 11/14 | 2,872 | 2,901 | 2,855 | 2,875 | +0.14% | 17,200 | 320億7343万 | -1.37% |
| 11/13 | 2,935 | 2,935 | 2,861 | 2,871 | 0% | 26,400 | 320億2881万 | -1.58% |
| 11/10 | 2,870 | 2,879 | 2,842 | 2,871 | +0.21% | 15,500 | 320億2881万 | -1.61% |
| 11/09 | 2,786 | 2,867 | 2,786 | 2,865 | +2.84% | 28,900 | 319億6187万 | -1.82% |
| 11/08 | 2,883 | 2,883 | 2,780 | 2,786 | -1.66% | 50,900 | 310億8055万 | -4.62% |
| 11/07 | 2,908 | 2,908 | 2,833 | 2,833 | -1.53% | 29,400 | 316億488万 | -3.31% |
| 11/06 | 2,900 | 2,941 | 2,874 | 2,877 | -1.2% | 58,100 | 320億9575万 | -2.04% |
| 11/02 | （IR情報）15:10 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/02 | 2,929 | 2,940 | 2,890 | 2,912 | +0.83% | 30,900 | 324億8621万 | -1.12% |
| 11/01 | 2,880 | 2,913 | 2,866 | 2,888 | +0.94% | 38,200 | 322億1846万 | -2.13% |
| 10/31 | 2,882 | 2,885 | 2,819 | 2,861 | -0.21% | 36,300 | 319億1725万 | -3.21% |
| 10/30 | 2,871 | 2,916 | 2,852 | 2,867 | -0.62% | 23,100 | 319億8419万 | -3.31% |
| 10/27 | 2,858 | 2,903 | 2,852 | 2,885 | +1.44% | 28,400 | 321億8499万 | -2.96% |
| 10/26 | 2,864 | 2,884 | 2,844 | 2,844 | -1.59% | 29,600 | 317億2760万 | -4.6% |
| 10/25 | 2,977 | 3,010 | 2,883 | 2,890 | -0.58% | 39,600 | 322億4077万 | -3.38% |
| 10/24 | 2,898 | 2,918 | 2,829 | 2,907 | +1.18% | 37,600 | 324億3043万 | -3.07% |
| 10/23 | 2,925 | 2,931 | 2,873 | 2,873 | -2.28% | 29,400 | 320億5112万 | -4.49% |
| 10/20 | 2,918 | 2,958 | 2,913 | 2,940 | -0.61% | 26,100 | 327億9857万 | -2.49% |
| 10/19 | 2,960 | 2,985 | 2,937 | 2,958 | -1.56% | 21,200 | 329億9938万 | -2.02% |
| 10/18 | 2,992 | 3,010 | 2,977 | 3,005 | +0.43% | 19,500 | 335億2371万 | -0.66% |
| 10/17 | 3,010 | 3,035 | 2,965 | 2,992 | +0.94% | 26,200 | 333億7868万 | -1.19% |
| 10/16 | 2,970 | 3,000 | 2,942 | 2,964 | -1.53% | 24,400 | 330億6632万 | -2.24% |
| 10/13 | 3,055 | 3,075 | 3,000 | 3,010 | -1.95% | 19,100 | 335億7949万 | -1.05% |
| 10/12 | 3,000 | 3,070 | 2,952 | 3,070 | +1.66% | 37,100 | 342億4885万 | +0.69% |
| 10/11 | 3,030 | 3,030 | 3,000 | 3,020 | +0.5% | 17,800 | 336億9105万 | -0.95% |
| 10/10 | 2,989 | 3,015 | 2,975 | 3,005 | +2.7% | 15,100 | 335億2371万 | -1.48% |
| 10/06 | 2,903 | 2,954 | 2,897 | 2,926 | +0.55% | 17,300 | 326億4239万 | -4.07% |
| 10/05 | 2,851 | 2,912 | 2,851 | 2,910 | +2.07% | 26,600 | 324億6389万 | -4.75% |
| 10/04 | 2,910 | 2,910 | 2,850 | 2,851 | -3.19% | 48,400 | 318億569万 | -6.8% |
| 10/03 | 2,995 | 2,995 | 2,930 | 2,945 | -2.16% | 35,900 | 328億5435万 | -3.95% |
| 10/02 | 3,020 | 3,080 | 3,010 | 3,010 | -0.33% | 18,500 | 335億7949万 | -1.99% |
| 09/29 | 3,060 | 3,080 | 3,005 | 3,020 | -1.31% | 21,800 | 336億9105万 | -1.66% |
| 09/28 | 3,065 | 3,085 | 3,035 | 3,060 | -0.16% | 30,400 | 341億3729万 | -0.39% |
| 09/27 | 3,045 | 3,070 | 2,990 | 3,065 | +1.16% | 29,800 | 341億9307万 | -0.07% |
| 09/26 | 3,070 | 3,070 | 3,025 | 3,030 | -1.78% | 14,200 | 338億261万 | -1.01% |
| 09/25 | 3,060 | 3,090 | 3,045 | 3,085 | +0.98% | 16,000 | 344億1619万 | +1.08% |
| 09/22 | 3,050 | 3,075 | 3,025 | 3,055 | -0.97% | 33,100 | 340億8151万 | +0.63% |
| 09/21 | 3,120 | 3,120 | 3,070 | 3,085 | -0.16% | 21,800 | 344億1619万 | +2.08% |
| 09/20 | 3,105 | 3,130 | 3,090 | 3,090 | -0.48% | 25,200 | 344億7197万 | +2.69% |
| 09/19 | 3,110 | 3,120 | 3,075 | 3,105 | -0.32% | 17,900 | 346億3931万 | +3.64% |
| 09/15 | 3,080 | 3,140 | 3,080 | 3,115 | +1.47% | 31,800 | 347億5087万 | +4.46% |
| 09/14 | 3,045 | 3,090 | 3,025 | 3,070 | +0.99% | 16,200 | 342億4885万 | +3.51% |
| 09/13 | 3,095 | 3,120 | 3,025 | 3,040 | -2.09% | 26,900 | 339億1417万 | +2.91% |
| 09/12 | 3,050 | 3,105 | 3,040 | 3,105 | +1.31% | 25,100 | 346億3931万 | +5.43% |
| 09/11 | 3,090 | 3,110 | 3,040 | 3,065 | -1.45% | 24,800 | 341億9307万 | +4.39% |
| 09/08 | 3,170 | 3,175 | 3,095 | 3,110 | -2.96% | 41,200 | 346億9509万 | +6.14% |
| 09/07 | 3,185 | 3,305 | 3,170 | 3,205 | +0.79% | 81,800 | 357億5491万 | +9.42% |
| 09/06 | 3,120 | 3,195 | 3,120 | 3,180 | +3.41% | 52,200 | 354億7601万 | +8.64% |
| 09/05 | 3,030 | 3,080 | 3,015 | 3,075 | +0.99% | 38,300 | 343億463万 | +5.02% |
| 09/04 | 3,055 | 3,065 | 3,040 | 3,045 | +1% | 23,700 | 339億6995万 | +3.92% |
| 09/01 | 3,025 | 3,030 | 2,989 | 3,015 | -0.5% | 54,700 | 336億3527万 | +2.83% |
| 08/31 | 3,025 | 3,035 | 3,010 | 3,030 | +0.5% | 27,400 | 338億261万 | +3.2% |
| 08/30 | 3,065 | 3,065 | 3,015 | 3,015 | -0.33% | 21,400 | 336億3527万 | +2.62% |
| 08/29 | 3,070 | 3,080 | 3,020 | 3,025 | -1.47% | 23,400 | 337億4683万 | +2.89% |
| 08/28 | 3,010 | 3,075 | 3,010 | 3,070 | +1.99% | 34,800 | 342億4885万 | +4.35% |
| 08/25 | 3,025 | 3,040 | 2,998 | 3,010 | -1.63% | 47,500 | 335億7949万 | +2.35% |
| 08/24 | 3,030 | 3,065 | 2,989 | 3,060 | +4.44% | 83,500 | 341億3729万 | +3.94% |
| 08/23 | 2,902 | 2,930 | 2,879 | 2,930 | +0.62% | 54,600 | 326億8701万 | -0.54% |
