| 2024 |
| 04/24 | 222 | 225 | 222 | 224 | +0.9% | 9,100 | 30億9792万 | -2.18% |
| 04/23 | 220 | 222 | 220 | 222 | +0.91% | 14,900 | 30億7026万 | -3.06% |
| 04/22 | 221 | 222 | 219 | 220 | -0.45% | 28,100 | 30億4260万 | -4.35% |
| 04/19 | 230 | 239 | 221 | 221 | -0.9% | 92,200 | 30億5643万 | -3.91% |
| 04/18 | 224 | 225 | 223 | 223 | 0% | 12,100 | 30億8409万 | -3.46% |
| 04/17 | 230 | 233 | 223 | 223 | -2.62% | 33,300 | 30億8409万 | -3.46% |
| 04/16 | 237 | 238 | 226 | 229 | -4.18% | 74,700 | 31億6707万 | -0.87% |
| 04/15 | 241 | 245 | 236 | 239 | -2.05% | 60,600 | 33億537万 | +3.46% |
| 04/12 | 242 | 260 | 236 | 244 | -1.21% | 462,200 | 33億7452万 | +5.63% |
| 04/11 | 231 | 276 | 226 | 247 | +10.76% | 2,668,100 | 34億1601万 | +7.39% |
| 04/10 | 226 | 227 | 220 | 223 | -1.76% | 25,200 | 30億8409万 | -3.04% |
| 04/09 | 228 | 228 | 224 | 227 | +0.44% | 7,600 | 31億3941万 | -1.3% |
| 04/08 | 222 | 226 | 221 | 226 | +1.8% | 8,500 | 31億2558万 | -1.74% |
| 04/05 | 224 | 225 | 221 | 222 | -1.77% | 15,200 | 30億7026万 | -3.48% |
| 04/04 | 225 | 226 | 225 | 226 | 0% | 3,300 | 31億2558万 | -1.74% |
| 04/03 | 227 | 227 | 223 | 226 | +1.35% | 6,400 | 31億2558万 | -1.74% |
| 04/02 | 228 | 228 | 221 | 223 | -2.19% | 14,800 | 30億8409万 | -3.46% |
| 04/01 | 228 | 229 | 224 | 228 | +1.33% | 7,800 | 31億5324万 | -1.3% |
| 03/29 | 223 | 225 | 222 | 225 | +0.45% | 14,900 | 31億1175万 | -2.6% |
| 03/28 | 233 | 233 | 223 | 224 | -3.86% | 26,300 | 30億9792万 | -3.03% |
| 03/27 | 235 | 237 | 233 | 233 | -1.27% | 7,000 | 32億2239万 | +0.87% |
| 03/26 | 235 | 236 | 231 | 236 | 0% | 8,600 | 32億6388万 | +2.16% |
| 03/25 | 236 | 237 | 234 | 236 | 0% | 7,300 | 32億6388万 | +2.16% |
| 03/22 | 235 | 236 | 232 | 236 | +0.43% | 5,900 | 32億6388万 | +2.16% |
| 03/21 | 237 | 237 | 230 | 235 | -0.42% | 16,000 | 32億5005万 | +1.73% |
| 03/19 | 234 | 237 | 233 | 236 | +0.85% | 10,200 | 32億6388万 | +1.72% |
| 03/18 | 231 | 234 | 228 | 234 | +0.43% | 15,100 | 32億3622万 | +0.86% |
| 03/15 | 232 | 233 | 227 | 233 | +1.3% | 7,200 | 32億2239万 | 0% |
| 03/14 | 226 | 232 | 226 | 230 | 0% | 10,100 | 31億8090万 | -1.71% |
| 03/13 | 230 | 234 | 226 | 230 | +1.32% | 12,200 | 31億8090万 | -2.13% |
| 03/12 | 225 | 230 | 224 | 227 | 0% | 10,900 | 31億3941万 | -3.81% |
| 03/11 | 228 | 228 | 224 | 227 | -1.73% | 18,700 | 31億3941万 | -4.22% |
| 03/08 | 230 | 232 | 229 | 231 | -0.86% | 7,900 | 31億9473万 | -2.94% |
| 03/07 | 235 | 235 | 230 | 233 | -0.43% | 12,300 | 32億2239万 | -2.92% |
| 03/06 | 231 | 237 | 231 | 234 | +1.3% | 15,900 | 32億3622万 | -2.9% |
| 03/05 | 223 | 234 | 223 | 231 | +4.05% | 23,900 | 31億9473万 | -4.55% |
| 03/04 | 228 | 238 | 221 | 222 | -2.63% | 74,100 | 30億7026万 | -8.64% |
| 03/01 | 230 | 230 | 228 | 228 | -0.44% | 8,100 | 31億5324万 | -6.94% |
| 02/29 | 233 | 234 | 228 | 229 | -2.55% | 27,700 | 31億6707万 | -6.91% |
| 02/28 | 235 | 240 | 231 | 235 | +0.86% | 36,700 | 32億5005万 | -4.86% |
| 02/27 | 231 | 235 | 230 | 233 | +1.3% | 14,500 | 32億2239万 | -6.05% |
| 02/26 | 233 | 233 | 226 | 230 | +2.22% | 23,700 | 31億8090万 | -7.63% |
| 02/22 | 225 | 228 | 225 | 225 | -0.88% | 24,300 | 31億1175万 | -10% |
| 02/21 | 225 | 229 | 225 | 227 | -0.44% | 48,100 | 31億3941万 | -9.56% |
| 02/20 | 229 | 229 | 224 | 228 | 0% | 20,100 | 31億5324万 | -9.52% |
| 02/19 | 230 | 231 | 226 | 228 | -0.44% | 21,600 | 31億5324万 | -9.88% |
| 02/16 | 233 | 234 | 227 | 229 | -1.72% | 49,600 | 31億6707万 | -9.84% |
| 02/15 | 245 | 245 | 233 | 233 | -5.28% | 36,100 | 32億2239万 | -8.63% |
| 02/14 | 250 | 257 | 246 | 246 | -1.2% | 54,200 | 34億218万 | -3.91% |
| 02/13 | 250 | 251 | 247 | 249 | -1.19% | 36,500 | 34億4367万 | -3.11% |
| 02/09 | 252 | 255 | 251 | 252 | -0.79% | 11,400 | 34億8516万 | -1.95% |
| 02/08 | 253 | 256 | 253 | 254 | -0.39% | 9,400 | 35億1282万 | -1.55% |
| 02/07 | 255 | 255 | 253 | 255 | 0% | 5,200 | 35億2665万 | -1.16% |
| 02/06 | 253 | 256 | 252 | 255 | +0.39% | 8,100 | 35億2665万 | -1.16% |
| 02/05 | 258 | 259 | 252 | 254 | -3.05% | 31,700 | 35億1282万 | -1.55% |
| 02/02 | （IR情報）15:10 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 258 | 262 | 258 | 262 | +1.16% | 19,200 | 36億2346万 | +1.55% |
| 02/01 | 263 | 263 | 257 | 259 | -0.77% | 20,600 | 35億8197万 | +0.39% |
| 01/31 | 269 | 269 | 261 | 261 | -1.88% | 26,400 | 36億963万 | +0.77% |
| 01/30 | 271 | 273 | 266 | 266 | -0.37% | 116,700 | 36億7878万 | +2.7% |
| 01/29 | 265 | 267 | 261 | 267 | +3.49% | 29,900 | 36億9261万 | +2.69% |
| 01/26 | 257 | 260 | 257 | 258 | 0% | 3,800 | 35億6814万 | -0.77% |
| 01/25 | 260 | 263 | 258 | 258 | -0.77% | 20,600 | 35億6814万 | -0.77% |
| 01/24 | 252 | 263 | 252 | 260 | +3.17% | 28,500 | 35億9580万 | -0.38% |
| 01/23 | 257 | 257 | 252 | 252 | -1.18% | 16,000 | 34億8516万 | -3.45% |
| 01/22 | 253 | 258 | 252 | 255 | +0.39% | 14,300 | 35億2665万 | -2.67% |
| 01/22 | （空売り報告）UBS AG 65,400株（0.47%）-0.1%義務消失 |
| 01/19 | 253 | 255 | 251 | 254 | +0.4% | 14,800 | 35億1282万 | -3.42% |
| 01/18 | 254 | 258 | 252 | 253 | 0% | 11,300 | 34億9899万 | -4.17% |
| 01/17 | 255 | 259 | 253 | 253 | -0.39% | 21,800 | 34億9899万 | -4.17% |
| 01/16 | 253 | 258 | 253 | 254 | -0.39% | 16,600 | 35億1282万 | -4.51% |
| 01/15 | 253 | 257 | 251 | 255 | +0.79% | 16,100 | 35億2665万 | -4.49% |
| 01/12 | 256 | 258 | 252 | 253 | -1.56% | 26,300 | 34億9899万 | -5.24% |
| 01/11 | 260 | 264 | 257 | 257 | -0.39% | 36,500 | 35億5431万 | -4.1% |
| 01/10 | 264 | 264 | 257 | 258 | -2.27% | 60,500 | 35億6814万 | -4.09% |
| 01/10 | （空売り報告）UBS AG 79,100株（0.57%）-0.12% |
| 01/09 | 260 | 265 | 260 | 264 | +1.93% | 34,200 | 36億5112万 | -2.22% |
| 01/05 | 265 | 266 | 257 | 259 | -1.89% | 35,800 | 35億8197万 | -4.07% |
| 01/04 | 259 | 266 | 257 | 264 | 0% | 24,900 | 36億5112万 | -2.58% |
| 2023 |
| 12/29 | 258 | 264 | 257 | 264 | +1.54% | 16,000 | 36億5112万 | -2.58% |
| 12/28 | 257 | 263 | 255 | 260 | +1.17% | 18,400 | 35億9580万 | -4.06% |
| 12/27 | 254 | 259 | 252 | 257 | +0.78% | 53,800 | 35億5431万 | -5.51% |
| 12/27 | （空売り報告）UBS AG 96,500株（0.69%）-0.04% |
| 12/26 | 260 | 260 | 255 | 255 | -1.92% | 27,100 | 35億2665万 | -6.59% |
| 12/25 | 267 | 268 | 260 | 260 | -4.06% | 29,500 | 35億9580万 | -5.11% |
| 12/22 | 270 | 275 | 265 | 271 | 0% | 25,600 | 37億4793万 | -1.09% |
| 12/21 | 272 | 276 | 270 | 271 | -2.17% | 12,000 | 37億4793万 | -1.09% |
| 12/20 | 272 | 280 | 272 | 277 | +1.84% | 44,000 | 38億3091万 | +1.09% |
| 12/20 | （空売り報告）UBS AG 101,500株（0.73%）-0.08% |
| 12/19 | 270 | 272 | 268 | 272 | +0.74% | 29,500 | 37億6176万 | -0.37% |
| 12/18 | 271 | 277 | 266 | 270 | +0.37% | 25,400 | 37億3410万 | -1.1% |
| 12/15 | 268 | 271 | 265 | 269 | 0% | 14,900 | 37億2027万 | -1.47% |
| 12/14 | 269 | 272 | 265 | 269 | -1.47% | 22,600 | 37億2027万 | -1.1% |
| 12/13 | 271 | 273 | 269 | 273 | +0.74% | 14,100 | 37億7559万 | +0.37% |
| 12/12 | 284 | 284 | 270 | 271 | -2.87% | 47,500 | 37億4793万 | -0.37% |
| 12/11 | 273 | 280 | 272 | 279 | +1.82% | 27,500 | 38億5857万 | +2.57% |
| 12/08 | 280 | 280 | 274 | 274 | -2.84% | 35,300 | 37億8942万 | +0.74% |
| 12/08 | （空売り報告）UBS AG 112,700株（0.81%）+0.02% |
| 12/07 | 284 | 292 | 277 | 282 | +0.36% | 86,700 | 39億6万 | +4.06% |
| 12/07 | （空売り報告）UBS AG 109,500株（0.79%）-0.09% |
| 12/06 | 271 | 292 | 271 | 281 | +4.07% | 158,200 | 38億8623万 | +4.07% |
| 12/06 | （空売り報告）個人 276,400株（1.98%）-0.11% |
| 12/05 | 275 | 276 | 269 | 270 | -1.82% | 37,600 | 37億3410万 | 0% |
| 12/05 | （空売り報告）個人 291,200株（2.09%）-0.12% |
| 12/04 | 277 | 277 | 273 | 275 | -0.36% | 16,400 | 38億325万 | +1.85% |
| 12/01 | 276 | 278 | 274 | 276 | -0.36% | 10,900 | 38億1708万 | +2.22% |
| 11/30 | 274 | 277 | 271 | 277 | +0.36% | 31,000 | 38億3091万 | +2.59% |
| 11/30 | （空売り報告）個人 307,300株（2.21%）-0.14% |
| 11/29 | 282 | 282 | 274 | 276 | -0.72% | 19,000 | 38億1708万 | +2.22% |
| 11/28 | 271 | 278 | 271 | 278 | +1.83% | 33,500 | 38億4474万 | +2.58% |
| 11/27 | （空売り報告）個人 327,100株（2.35%）-0.07% |
