| 2024 |
| 04/25 | 639 | 639 | 625 | 625 | -1.88% | 2,700 | 36億6764万 | -6.02% |
| 04/24 | 637 | 642 | 631 | 637 | -1.55% | 3,100 | 37億3806万 | -4.5% |
| 04/23 | 625 | 647 | 625 | 647 | +2.54% | 5,700 | 37億9674万 | -3.29% |
| 04/22 | 646 | 646 | 616 | 631 | -0.32% | 9,000 | 37億252万 | -5.82% |
| 04/19 | 650 | 650 | 631 | 633 | -1.86% | 9,000 | 37億1426万 | -5.8% |
| 04/18 | 643 | 647 | 635 | 645 | +0.62% | 1,300 | 37億8467万 | -4.44% |
| 04/17 | 641 | 652 | 641 | 641 | +1.26% | 6,200 | 37億6120万 | -5.18% |
| 04/16 | 663 | 665 | 613 | 633 | -5.38% | 26,200 | 37億1426万 | -6.91% |
| 04/15 | 663 | 673 | 663 | 669 | +0.45% | 4,600 | 39億2550万 | -1.91% |
| 04/12 | 683 | 683 | 665 | 666 | -2.06% | 8,600 | 39億789万 | -2.63% |
| 04/11 | 678 | 680 | 670 | 680 | -0.87% | 5,600 | 39億9004万 | -0.73% |
| 04/10 | 669 | 686 | 669 | 686 | +3% | 800 | 40億2525万 | 0% |
| 04/09 | 669 | 679 | 665 | 666 | 0% | 6,300 | 39億773万 | -2.92% |
| 04/08 | 659 | 671 | 651 | 666 | +2.3% | 4,600 | 39億789万 | -3.2% |
| 04/05 | 663 | 678 | 650 | 651 | -2.4% | 14,400 | 38億1988万 | -5.52% |
| 04/04 | 677 | 681 | 656 | 667 | -1.48% | 10,200 | 39億1376万 | -3.47% |
| 04/03 | 678 | 681 | 677 | 677 | -0.44% | 5,100 | 39億7244万 | -2.31% |
| 04/02 | 699 | 699 | 674 | 680 | -1.59% | 11,200 | 39億9004万 | -2.02% |
| 04/01 | 695 | 696 | 666 | 691 | -0.14% | 11,900 | 40億5459万 | -0.58% |
| 03/29 | 689 | 700 | 689 | 692 | +0.44% | 3,100 | 40億6045万 | -0.57% |
| 03/28 | 704 | 704 | 671 | 689 | -1.43% | 4,100 | 40億4285万 | -1.15% |
| 03/27 | 691 | 709 | 687 | 699 | +1.75% | 5,900 | 41億153万 | 0% |
| 03/26 | 682 | 690 | 682 | 687 | +0.29% | 4,400 | 40億3112万 | -1.72% |
| 03/25 | 679 | 702 | 679 | 685 | +1.48% | 17,000 | 40億1938万 | -2.14% |
| 03/22 | 685 | 696 | 671 | 675 | -1.03% | 17,600 | 39億6070万 | -3.43% |
| 03/21 | 688 | 694 | 680 | 682 | +0.29% | 6,700 | 40億161万 | -2.99% |
| 03/19 | 679 | 680 | 668 | 680 | +0.15% | 8,200 | 39億8988万 | -3.82% |
| 03/18 | 683 | 699 | 666 | 679 | 0% | 12,300 | 39億8401万 | -4.63% |
| 03/15 | 695 | 699 | 679 | 679 | -2.72% | 9,700 | 39億8401万 | -5.3% |
| 03/14 | 695 | 701 | 693 | 698 | +0.72% | 3,100 | 40億9549万 | -3.32% |
| 03/13 | 707 | 708 | 686 | 693 | -4.15% | 5,800 | 40億6616万 | -4.68% |
| 03/12 | 686 | 733 | 686 | 723 | +5.39% | 3,600 | 42億4218万 | -1.09% |
| 03/11 | 716 | 723 | 675 | 686 | -5.9% | 11,700 | 40億2508万 | -6.67% |
| 03/08 | 684 | 760 | 676 | 729 | +6.42% | 34,700 | 42億7738万 | -1.35% |
| 03/07 | 692 | 699 | 684 | 685 | -2.42% | 6,300 | 40億1922万 | -7.81% |
| 03/06 | 695 | 705 | 690 | 702 | +1.01% | 14,900 | 41億1896万 | -6.02% |
| 03/05 | 699 | 700 | 684 | 695 | -1.42% | 6,200 | 40億7789万 | -7.58% |
| 03/04 | 709 | 723 | 698 | 705 | +0.71% | 10,800 | 41億3656万 | -6.87% |
| 03/01 | 701 | 703 | 699 | 700 | -0.28% | 3,400 | 41億723万 | -8.02% |
| 02/29 | 712 | 715 | 700 | 702 | -1.68% | 5,900 | 41億1896万 | -8.24% |
| 02/28 | 706 | 718 | 706 | 714 | +0.42% | 4,900 | 41億8937万 | -7.15% |
| 02/27 | 704 | 715 | 703 | 711 | +0.85% | 4,800 | 41億7177万 | -8.02% |
| 02/26 | 704 | 719 | 704 | 705 | -1.4% | 7,800 | 41億3656万 | -9.27% |
| 02/22 | 706 | 720 | 702 | 715 | -0.42% | 3,600 | 41億9289万 | -8.33% |
| 02/21 | 725 | 732 | 710 | 718 | -1.37% | 7,500 | 42億1049万 | -8.42% |
| 02/20 | 715 | 740 | 715 | 728 | +2.54% | 8,900 | 42億6913万 | -7.61% |
| 02/19 | 700 | 710 | 700 | 710 | +1.87% | 3,400 | 41億6357万 | -10.24% |
| 02/16 | 706 | 710 | 690 | 697 | +3.11% | 11,600 | 40億8734万 | -12.33% |
| 02/15 | 685 | 706 | 642 | 676 | -11.05% | 63,200 | 39億6419万 | -15.39% |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算説明会資料 |
| 02/14 | 775 | 775 | 759 | 760 | -3.8% | 12,000 | 44億5678万 | -5.71% |
| 02/13 | 799 | 799 | 780 | 790 | -0.88% | 5,900 | 46億3271万 | -2.23% |
| 02/09 | 795 | 805 | 790 | 797 | -0.99% | 7,000 | 46億7376万 | -1.73% |
| 02/08 | 808 | 808 | 798 | 805 | -0.37% | 8,300 | 47億2067万 | -0.74% |
| 02/07 | 809 | 816 | 808 | 808 | -0.12% | 1,800 | 47億3826万 | -0.37% |
| 02/06 | 811 | 813 | 808 | 809 | 0% | 2,400 | 47億4413万 | -0.25% |
| 02/05 | 809 | 814 | 803 | 809 | -0.49% | 1,600 | 47億4413万 | -0.12% |
| 02/02 | 824 | 824 | 804 | 813 | +1.12% | 2,300 | 47億6759万 | +0.49% |
| 02/01 | 808 | 813 | 798 | 804 | -0.5% | 3,100 | 47億1481万 | -0.62% |
| 01/31 | （IR情報）12:00 コミットメントライン契約の更新に関するお知らせ |
| 01/31 | 812 | 812 | 806 | 808 | +0.25% | 900 | 47億3826万 | -0.12% |
| 01/30 | 821 | 821 | 800 | 806 | -1.35% | 3,400 | 47億2654万 | -0.37% |
| 01/29 | 817 | 820 | 811 | 817 | 0% | 1,900 | 47億9104万 | +0.86% |
| 01/26 | 813 | 821 | 813 | 817 | +1.36% | 6,300 | 47億9104万 | +0.74% |
| 01/25 | 803 | 806 | 803 | 806 | +0.37% | 2,700 | 47億2654万 | -0.62% |
| 01/24 | 800 | 811 | 800 | 803 | +0.12% | 4,000 | 47億894万 | -1.11% |
| 01/23 | 804 | 805 | 800 | 802 | -0.25% | 7,000 | 47億308万 | -1.47% |
| 01/22 | 824 | 824 | 802 | 804 | -0.62% | 2,400 | 47億1301万 | -1.47% |
| 01/19 | 798 | 809 | 798 | 809 | +1.13% | 1,300 | 47億4232万 | -1.22% |
| 01/18 | 800 | 804 | 795 | 800 | 0% | 2,700 | 46億8956万 | -2.56% |
| 01/17 | 806 | 810 | 798 | 800 | -1.23% | 4,000 | 46億8956万 | -2.79% |
| 01/16 | 806 | 811 | 805 | 810 | +0.12% | 5,800 | 47億4818万 | -1.82% |
| 01/15 | 813 | 823 | 796 | 809 | -0.49% | 16,100 | 47億4232万 | -2.29% |
| 01/12 | 809 | 845 | 809 | 813 | +0.49% | 8,800 | 47億6576万 | -2.17% |
| 01/11 | 830 | 835 | 809 | 809 | -2.53% | 6,200 | 47億4232万 | -3% |
| 01/10 | 834 | 838 | 830 | 830 | -0.48% | 1,900 | 48億6542万 | -1.07% |
| 01/09 | 862 | 862 | 815 | 834 | -2.68% | 9,000 | 48億8887万 | -0.95% |
| 01/05 | 800 | 865 | 799 | 857 | +7.8% | 20,900 | 50億2369万 | +1.3% |
| 01/04 | 786 | 801 | 783 | 795 | -0.75% | 2,100 | 46億6025万 | -6.36% |
| 2023 |
| 12/29 | 818 | 818 | 777 | 801 | -2.2% | 3,400 | 46億9542万 | -6.21% |
| 12/28 | 761 | 823 | 761 | 819 | +5.95% | 15,900 | 48億94万 | -4.77% |
| 12/27 | 785 | 802 | 761 | 773 | -1.4% | 33,800 | 45億3129万 | -10.74% |
| 12/26 | 797 | 797 | 782 | 784 | -2.61% | 11,600 | 45億9577万 | -10.19% |
| 12/25 | 815 | 815 | 798 | 805 | -1.23% | 10,700 | 47億1887万 | -8.52% |
| 12/22 | 804 | 820 | 802 | 815 | -0.49% | 6,800 | 47億7749万 | -8.12% |
| 12/21 | 826 | 826 | 813 | 819 | -1.09% | 3,000 | 47億9909万 | -8.39% |
| 12/20 | 849 | 854 | 826 | 828 | -0.24% | 9,000 | 48億5182万 | -8% |
| 12/19 | 814 | 830 | 808 | 830 | +1.22% | 3,700 | 48億6354万 | -8.19% |
| 12/18 | 815 | 833 | 810 | 820 | -1.56% | 10,200 | 48億494万 | -9.79% |
| 12/15 | 856 | 856 | 820 | 833 | -2.69% | 9,500 | 48億8112万 | -8.96% |
| 12/14 | 856 | 868 | 854 | 856 | 0% | 2,300 | 50億1589万 | -7.06% |
| 12/13 | 858 | 860 | 852 | 856 | -0.23% | 2,000 | 50億1589万 | -7.56% |
| 12/12 | 871 | 873 | 857 | 858 | -1.49% | 3,800 | 50億2761万 | -7.84% |
| 12/11 | 851 | 877 | 851 | 871 | +2.23% | 5,800 | 51億379万 | -7.04% |
| 12/08 | 850 | 867 | 850 | 852 | -0.93% | 3,500 | 49億9246万 | -9.55% |
| 12/07 | 875 | 875 | 860 | 860 | -2.27% | 9,900 | 50億3933万 | -9.19% |
| 12/06 | 869 | 890 | 868 | 880 | +0.46% | 5,800 | 51億5653万 | -7.47% |
| 12/05 | 887 | 887 | 865 | 876 | -1.57% | 6,900 | 51億3309万 | -8.08% |
| 12/04 | 920 | 920 | 852 | 890 | -3.37% | 14,800 | 52億1512万 | -6.81% |
| 12/01 | 918 | 936 | 910 | 921 | 0% | 7,600 | 53億9677万 | -3.76% |
| 11/30 | 925 | 933 | 921 | 921 | -1.71% | 3,000 | 53億9677万 | -3.76% |
| 11/29 | 921 | 950 | 921 | 937 | +1.63% | 4,800 | 54億9053万 | -2.19% |
