| 2024 |
| 05/02 | 529 | 534 | 527 | 534 | +0.95% | 3,200 | 132億767万 | +1.52% |
| 05/01 | 530 | 530 | 526 | 529 | -0.94% | 9,200 | 130億8400万 | +0.57% |
| 04/30 | 526 | 534 | 525 | 534 | +1.71% | 17,400 | 132億767万 | +1.33% |
| 04/26 | 524 | 525 | 518 | 525 | +0.19% | 16,200 | 129億8506万 | -0.38% |
| 04/25 | 524 | 524 | 521 | 524 | 0% | 12,000 | 129億6033万 | -0.57% |
| 04/24 | 521 | 525 | 520 | 524 | +0.19% | 14,300 | 129億6033万 | -0.76% |
| 04/23 | 520 | 525 | 519 | 523 | +0.58% | 10,900 | 129億3560万 | -1.13% |
| 04/22 | 518 | 524 | 518 | 520 | +1.36% | 27,000 | 128億6140万 | -1.89% |
| 04/19 | 519 | 519 | 511 | 513 | -1.54% | 27,600 | 126億8826万 | -3.21% |
| 04/18 | 517 | 521 | 517 | 521 | +0.58% | 9,900 | 128億8613万 | -1.88% |
| 04/17 | 524 | 524 | 518 | 518 | -0.96% | 20,900 | 128億1193万 | -2.45% |
| 04/16 | 523 | 528 | 522 | 523 | -0.38% | 24,800 | 129億3560万 | -1.69% |
| 04/15 | 523 | 527 | 523 | 525 | 0% | 8,100 | 129億8506万 | -1.32% |
| 04/12 | 531 | 531 | 525 | 525 | -1.13% | 15,300 | 129億8506万 | -1.5% |
| 04/11 | 531 | 531 | 528 | 531 | 0% | 9,800 | 131億3347万 | -0.38% |
| 04/10 | 532 | 533 | 528 | 531 | +0.19% | 7,700 | 131億3347万 | -0.38% |
| 04/09 | 528 | 530 | 523 | 530 | +1.15% | 8,500 | 131億873万 | -0.56% |
| 04/08 | 525 | 529 | 522 | 524 | +0.19% | 17,200 | 129億6033万 | -1.5% |
| 04/05 | 528 | 530 | 522 | 523 | -1.51% | 14,600 | 129億3560万 | -1.69% |
| 04/04 | 530 | 532 | 527 | 531 | +0.19% | 20,700 | 131億3347万 | -0.19% |
| 04/03 | 526 | 530 | 526 | 530 | +0.76% | 20,900 | 131億873万 | -0.38% |
| 04/02 | 530 | 530 | 526 | 526 | -0.57% | 20,800 | 130億980万 | -0.94% |
| 04/01 | 541 | 541 | 529 | 529 | -1.12% | 24,700 | 130億8400万 | -0.38% |
| 03/29 | 526 | 535 | 526 | 535 | +1.71% | 15,600 | 132億3240万 | +0.94% |
| 03/28 | 535 | 535 | 526 | 526 | -2.23% | 22,300 | 130億980万 | -0.57% |
| 03/27 | 538 | 543 | 536 | 538 | +0.56% | 35,000 | 133億660万 | +1.7% |
| 03/26 | 536 | 539 | 532 | 535 | -0.56% | 14,700 | 132億3240万 | +1.33% |
| 03/25 | 540 | 545 | 534 | 538 | -0.92% | 37,500 | 133億660万 | +2.09% |
| 03/22 | 543 | 545 | 539 | 543 | 0% | 18,500 | 134億3027万 | +3.23% |
| 03/21 | 547 | 548 | 540 | 543 | -0.73% | 32,500 | 134億3027万 | +3.43% |
| 03/19 | 530 | 547 | 530 | 547 | +2.63% | 52,400 | 135億2920万 | +4.59% |
| 03/18 | 534 | 535 | 530 | 533 | +1.14% | 20,100 | 131億8293万 | +2.11% |
| 03/15 | 525 | 532 | 525 | 527 | -0.94% | 24,500 | 130億3453万 | +0.96% |
| 03/14 | 530 | 532 | 527 | 532 | +0.57% | 25,100 | 131億5820万 | +2.11% |
| 03/13 | 537 | 538 | 527 | 529 | -1.67% | 17,400 | 130億8400万 | +1.54% |
| 03/12 | 539 | 539 | 528 | 538 | +0.37% | 18,600 | 133億660万 | +3.26% |
| 03/11 | 547 | 548 | 530 | 536 | -2.19% | 39,400 | 132億5713万 | +3.08% |
| 03/08 | 529 | 548 | 528 | 548 | +3.79% | 110,700 | 135億5393万 | +5.38% |
| 03/07 | 528 | 528 | 522 | 528 | +0.38% | 19,500 | 130億5927万 | +1.73% |
| 03/06 | 512 | 527 | 512 | 526 | +1.35% | 43,700 | 130億980万 | +1.35% |
| 03/05 | 517 | 520 | 512 | 519 | +0.39% | 27,100 | 128億3666万 | 0% |
| 03/04 | 525 | 525 | 517 | 517 | -0.58% | 23,200 | 127億8720万 | -0.58% |
| 03/01 | 523 | 523 | 519 | 520 | +0.19% | 19,100 | 128億6140万 | 0% |
| 02/29 | 531 | 531 | 519 | 519 | -1.52% | 36,800 | 128億3666万 | -0.38% |
| 02/28 | 519 | 533 | 519 | 527 | +1.54% | 73,100 | 130億3453万 | +1.15% |
| 02/27 | 519 | 523 | 517 | 519 | 0% | 22,200 | 128億3666万 | -0.38% |
| 02/26 | 514 | 519 | 514 | 519 | +1.17% | 16,500 | 128億3666万 | -0.38% |
| 02/22 | 511 | 515 | 511 | 513 | -0.19% | 21,400 | 126億8826万 | -1.54% |
| 02/21 | 518 | 519 | 513 | 514 | 0% | 15,300 | 127億1300万 | -1.34% |
| 02/20 | 520 | 521 | 514 | 514 | -0.77% | 33,800 | 127億1300万 | -1.34% |
| 02/19 | 507 | 518 | 507 | 518 | +1.57% | 34,900 | 128億1193万 | -0.77% |
| 02/16 | 510 | 512 | 507 | 510 | +0.79% | 28,800 | 126億1406万 | -2.3% |
| 02/15 | 513 | 515 | 506 | 506 | -0.98% | 28,700 | 125億1513万 | -3.07% |
| 02/14 | 511 | 512 | 507 | 511 | -0.78% | 44,300 | 126億3880万 | -2.11% |
| 02/13 | 515 | 517 | 510 | 515 | +0.39% | 38,600 | 127億3773万 | -1.34% |
| 02/09 | 517 | 518 | 511 | 513 | -1.72% | 47,200 | 126億8826万 | -1.72% |
| 02/08 | （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) |
| 02/08 | 520 | 523 | 513 | 522 | 0% | 59,800 | 129億1086万 | 0% |
| 02/07 | 523 | 526 | 520 | 522 | +0.19% | 25,100 | 129億1086万 | +0.19% |
| 02/06 | 526 | 527 | 521 | 521 | -1.14% | 28,600 | 128億8613万 | +0.19% |
| 02/05 | 523 | 529 | 523 | 527 | +0.76% | 24,300 | 130億3453万 | +1.54% |
| 02/02 | 526 | 527 | 521 | 523 | -0.57% | 37,300 | 129億3560万 | +0.97% |
| 02/01 | 523 | 528 | 523 | 526 | -0.75% | 36,500 | 130億980万 | +1.74% |
| 01/31 | 525 | 530 | 523 | 530 | +0.95% | 25,200 | 131億873万 | +2.91% |
| 01/30 | 535 | 535 | 525 | 525 | -1.5% | 23,500 | 129億8506万 | +2.14% |
| 01/29 | 527 | 533 | 527 | 533 | +0.76% | 12,200 | 131億8293万 | +3.9% |
| 01/26 | 528 | 531 | 527 | 529 | +0.38% | 38,900 | 130億8400万 | +3.32% |
| 01/25 | 532 | 534 | 526 | 527 | -1.31% | 40,600 | 130億3453万 | +3.13% |
| 01/24 | 526 | 535 | 522 | 534 | +2.1% | 67,200 | 132億767万 | +4.71% |
| 01/23 | 523 | 524 | 518 | 523 | +0.38% | 50,200 | 129億3560万 | +2.95% |
| 01/22 | 520 | 526 | 520 | 521 | +0.39% | 26,200 | 128億8613万 | +2.56% |
| 01/19 | 524 | 528 | 519 | 519 | -0.76% | 36,700 | 128億3666万 | +2.37% |
| 01/18 | 520 | 524 | 520 | 523 | +0.19% | 25,300 | 129億3560万 | +3.16% |
| 01/17 | 521 | 531 | 521 | 522 | -0.19% | 41,100 | 129億1086万 | +3.16% |
| 01/16 | 530 | 530 | 520 | 523 | -0.57% | 50,800 | 129億3560万 | +3.56% |
| 01/15 | 517 | 529 | 515 | 526 | +2.73% | 93,900 | 130億980万 | +4.16% |
| 01/12 | 516 | 519 | 511 | 512 | -0.78% | 42,400 | 126億6353万 | +1.59% |
| 01/11 | 516 | 518 | 514 | 516 | +0.19% | 45,300 | 127億6246万 | +2.38% |
| 01/10 | 513 | 519 | 513 | 515 | 0% | 43,900 | 127億3773万 | +2.18% |
| 01/09 | 510 | 517 | 510 | 515 | +0.98% | 59,900 | 127億3773万 | +2.18% |
| 01/05 | 506 | 510 | 505 | 510 | +0.79% | 56,700 | 126億1406万 | +0.99% |
| 01/04 | 500 | 507 | 500 | 506 | +0.6% | 45,800 | 125億1513万 | +0.2% |
| 2023 |
| 12/29 | 495 | 504 | 495 | 503 | +1.62% | 39,700 | 124億4093万 | -0.4% |
| 12/28 | 492 | 496 | 491 | 495 | +0.41% | 27,400 | 122億4306万 | -2.17% |
| 12/27 | 491 | 496 | 490 | 493 | -0.2% | 87,600 | 121億9359万 | -2.76% |
| 12/26 | 491 | 494 | 491 | 494 | 0% | 89,100 | 122億1833万 | -2.76% |
| 12/25 | 496 | 496 | 489 | 494 | -0.6% | 54,700 | 122億1833万 | -2.76% |
| 12/22 | 493 | 497 | 493 | 497 | +0.61% | 30,500 | 122億9253万 | -2.36% |
| 12/21 | 498 | 498 | 490 | 494 | -1% | 76,500 | 122億1833万 | -3.14% |
| 12/20 | 505 | 505 | 499 | 499 | -0.6% | 60,400 | 123億4199万 | -2.35% |
| 12/19 | 504 | 504 | 499 | 502 | -0.4% | 41,700 | 124億1619万 | -1.76% |
| 12/18 | 503 | 505 | 501 | 504 | +0.2% | 39,700 | 124億6566万 | -1.37% |
| 12/15 | 503 | 505 | 501 | 503 | 0% | 17,400 | 124億4093万 | -1.76% |
| 12/14 | 506 | 506 | 501 | 503 | -0.2% | 20,900 | 124億4093万 | -1.76% |
| 12/13 | 503 | 507 | 503 | 504 | -0.4% | 31,400 | 124億6566万 | -1.75% |
| 12/12 | 510 | 510 | 506 | 506 | -0.59% | 15,900 | 125億1513万 | -1.56% |
| 12/11 | 511 | 511 | 505 | 509 | +1.39% | 25,500 | 125億8933万 | -1.17% |
| 12/08 | 507 | 508 | 500 | 502 | -1.18% | 67,500 | 124億1619万 | -2.71% |
| 12/07 | 510 | 513 | 508 | 508 | -1.36% | 44,200 | 125億6460万 | -1.74% |
| 12/06 | 510 | 515 | 510 | 515 | +1.18% | 25,100 | 127億3773万 | -0.58% |
| 12/05 | 517 | 517 | 509 | 509 | -0.97% | 60,400 | 125億8933万 | -1.93% |
