| 2018 |
| 01/05 | 3,915 | 3,930 | 3,855 | 3,920 | +0.64% | 57,300 | 2358億3486万 | +4.01% |
| 01/04 | 3,795 | 3,895 | 3,775 | 3,895 | +5.7% | 128,200 | 2343億3081万 | +3.56% |
| 2017 |
| 12/29 | 3,755 | 3,770 | 3,675 | 3,685 | 0% | 70,600 | 2216億9680万 | -1.79% |
| 12/28 | 3,795 | 3,810 | 3,680 | 3,685 | -2.64% | 73,600 | 2216億9680万 | -1.81% |
| 12/27 | 3,830 | 3,855 | 3,780 | 3,785 | -1.05% | 37,800 | 2277億1300万 | +0.85% |
| 12/26 | 3,890 | 3,895 | 3,800 | 3,825 | +0.13% | 73,200 | 2301億1948万 | +1.95% |
| 12/25 | 3,715 | 3,830 | 3,710 | 3,820 | +4.09% | 68,800 | 2298億1867万 | +2.03% |
| 12/22 | 15:00 株主優待制度の導入に関するお知らせ |
| 12/22 | 3,675 | 3,710 | 3,655 | 3,670 | 0% | 55,500 | 2207億9437万 | -1.82% |
| 12/21 | 3,685 | 3,690 | 3,630 | 3,670 | +0.41% | 48,000 | 2207億9437万 | -1.9% |
| 12/20 | 3,655 | 3,725 | 3,630 | 3,655 | +0.69% | 63,300 | 2198億9194万 | -2.3% |
| 12/19 | 3,775 | 3,775 | 3,630 | 3,630 | -3.84% | 161,400 | 2183億8790万 | -3.04% |
| 12/18 | 3,795 | 3,805 | 3,755 | 3,775 | +0.4% | 55,300 | 2271億1138万 | +0.72% |
| 12/15 | 3,785 | 3,790 | 3,750 | 3,760 | -0.79% | 53,100 | 2262億895万 | +0.32% |
| 12/14 | 3,755 | 3,805 | 3,745 | 3,790 | +2.57% | 54,200 | 2280億1381万 | +1.04% |
| 12/13 | 3,790 | 3,800 | 3,685 | 3,695 | -2.51% | 87,100 | 2222億9842万 | -1.44% |
| 12/12 | 3,850 | 3,880 | 3,790 | 3,790 | -1.69% | 67,800 | 2280億1381万 | +1.07% |
| 12/11 | 3,845 | 3,860 | 3,805 | 3,855 | +0.39% | 52,700 | 2319億2434万 | +2.85% |
| 12/08 | 3,680 | 3,845 | 3,680 | 3,840 | +0.52% | 91,700 | 2310億2191万 | +2.65% |
| 12/07 | 3,730 | 3,820 | 3,720 | 3,820 | +1.6% | 51,800 | 2298億1867万 | +2.28% |
| 12/06 | 3,735 | 3,840 | 3,735 | 3,760 | -0.13% | 86,700 | 2262億895万 | +0.78% |
| 12/05 | 3,705 | 3,775 | 3,705 | 3,765 | +0.53% | 35,700 | 2265億976万 | +1.02% |
| 12/04 | 3,800 | 3,820 | 3,745 | 3,745 | -1.45% | 50,900 | 2253億652万 | +0.59% |
| 12/01 | 3,815 | 3,825 | 3,770 | 3,800 | -0.52% | 45,400 | 2286億1543万 | +2.21% |
| 11/30 | 3,790 | 3,820 | 3,730 | 3,820 | +1.06% | 67,200 | 2298億1867万 | +2.99% |
| 11/29 | 3,780 | 3,785 | 3,740 | 3,780 | +1.89% | 50,400 | 2274億1219万 | +2.25% |
| 11/28 | 3,710 | 3,735 | 3,700 | 3,710 | +0.95% | 36,400 | 2232億85万 | +0.6% |
| 11/27 | 3,725 | 3,735 | 3,670 | 3,675 | -1.08% | 38,800 | 2210億9518万 | -0.08% |
| 11/24 | 3,675 | 3,725 | 3,660 | 3,715 | +1.09% | 50,600 | 2235億166万 | +1.25% |
| 11/22 | 3,735 | 3,745 | 3,670 | 3,675 | -2% | 68,500 | 2210億9518万 | +0.38% |
| 11/21 | 3,670 | 3,770 | 3,650 | 3,750 | +2.88% | 99,600 | 2256億733万 | +2.63% |
| 11/20 | 3,635 | 3,670 | 3,625 | 3,645 | -0.27% | 58,400 | 2192億9032万 | +0.05% |
| 11/17 | 3,765 | 3,770 | 3,650 | 3,655 | -2.27% | 85,400 | 2198億9194万 | +0.52% |
| 11/16 | 3,655 | 3,750 | 3,655 | 3,740 | +1.63% | 78,800 | 2250億571万 | +3.12% |
| 11/15 | 3,720 | 3,735 | 3,665 | 3,680 | -1.47% | 88,600 | 2213億9599万 | +1.91% |
| 11/14 | 3,700 | 3,760 | 3,685 | 3,735 | +0.4% | 77,900 | 2247億490万 | +3.75% |
| 11/13 | 3,750 | 3,780 | 3,710 | 3,720 | -1.85% | 56,400 | 2238億247万 | +3.79% |
| 11/10 | 3,760 | 3,810 | 3,730 | 3,790 | -1.04% | 140,800 | 2280億1381万 | +6.28% |
| 11/09 | 3,945 | 3,945 | 3,785 | 3,830 | +2.54% | 235,900 | 2304億2029万 | +7.95% |
| 11/08 | 3,520 | 3,750 | 3,520 | 3,735 | +0.27% | 225,800 | 2247億490万 | +5.9% |
| 11/07 | 15:00 平成30年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/07 | 3,660 | 3,725 | 3,580 | 3,725 | -0.27% | 123,400 | 2241億328万 | +6.13% |
| 11/06 | 3,685 | 3,745 | 3,680 | 3,735 | +1.63% | 85,300 | 2247億490万 | +6.81% |
| 11/02 | 3,660 | 3,675 | 3,620 | 3,675 | -0.68% | 87,500 | 2210億9518万 | +5.45% |
| 11/01 | 3,750 | 3,750 | 3,670 | 3,700 | -0.4% | 90,200 | 2225億9923万 | +6.54% |
| 10/31 | 3,670 | 3,720 | 3,630 | 3,715 | +1.78% | 85,700 | 2235億166万 | +7.37% |
| 10/30 | 3,650 | 3,660 | 3,620 | 3,650 | -0.68% | 104,700 | 2195億9113万 | +5.92% |
| 10/27 | 3,665 | 3,680 | 3,610 | 3,675 | +1.24% | 69,600 | 2210億9518万 | +6.92% |
| 10/26 | 3,540 | 3,645 | 3,540 | 3,630 | +2.11% | 69,500 | 2183億8790万 | +5.92% |
| 10/25 | 3,550 | 3,570 | 3,540 | 3,555 | +0.57% | 46,700 | 2138億7575万 | +3.95% |
| 10/24 | 3,515 | 3,545 | 3,505 | 3,535 | -0.14% | 50,700 | 2126億7251万 | +3.42% |
| 10/23 | 3,535 | 3,550 | 3,500 | 3,540 | +2.16% | 67,100 | 2129億7332万 | +3.75% |
| 10/20 | 3,460 | 3,490 | 3,455 | 3,465 | +0.14% | 52,200 | 2084億6117万 | +1.73% |
| 10/19 | 3,495 | 3,505 | 3,460 | 3,460 | -1.14% | 65,600 | 2081億6036万 | +1.67% |
| 10/18 | 3,460 | 3,505 | 3,440 | 3,500 | -0.14% | 78,200 | 2105億6684万 | +2.97% |
| 10/17 | 3,545 | 3,550 | 3,470 | 3,505 | +0.72% | 88,500 | 2108億6765万 | +3.27% |
| 10/16 | 3,460 | 3,500 | 3,435 | 3,480 | +0.14% | 75,700 | 2093億6360万 | +2.84% |
| 10/13 | 3,395 | 3,490 | 3,395 | 3,475 | +1.61% | 98,800 | 2090億6279万 | +2.99% |
| 10/12 | 3,370 | 3,430 | 3,350 | 3,420 | +1.94% | 77,100 | 2057億5388万 | +1.63% |
| 10/11 | 3,370 | 3,390 | 3,350 | 3,355 | -1.03% | 55,500 | 2018億4336万 | -0.06% |
| 10/10 | 3,315 | 3,390 | 3,300 | 3,390 | +1.8% | 77,000 | 2039億4903万 | +1.07% |
| 10/06 | 3,295 | 3,340 | 3,280 | 3,330 | +1.68% | 88,700 | 2003億3931万 | -0.66% |
| 10/05 | 3,310 | 3,310 | 3,255 | 3,275 | -1.8% | 85,700 | 1970億3040万 | -2.3% |
| 10/04 | 3,330 | 3,360 | 3,315 | 3,335 | +0.76% | 73,100 | 2006億4012万 | -0.57% |
| 10/03 | 3,315 | 3,330 | 3,270 | 3,310 | -0.15% | 116,500 | 1991億3607万 | -1.28% |
| 10/02 | 3,420 | 3,420 | 3,280 | 3,315 | -2.5% | 164,000 | 1994億3688万 | -1.1% |
| 09/29 | 3,405 | 3,425 | 3,385 | 3,400 | -1.16% | 65,500 | 2045億5065万 | +1.46% |
| 09/28 | 3,390 | 3,445 | 3,380 | 3,440 | +2.38% | 97,300 | 2069億5712万 | +2.81% |
| 09/27 | 3,375 | 3,380 | 3,325 | 3,360 | -0.44% | 61,700 | 2021億4417万 | +0.57% |
| 09/26 | 3,375 | 3,400 | 3,360 | 3,375 | -0.3% | 93,700 | 2030億4660万 | +1.08% |
| 09/25 | 3,420 | 3,445 | 3,375 | 3,385 | -0.73% | 81,500 | 2036億4822万 | +1.44% |
| 09/22 | 3,405 | 3,450 | 3,400 | 3,410 | -0.58% | 99,100 | 2051億5226万 | +2.25% |
| 09/21 | 3,450 | 3,475 | 3,405 | 3,430 | -0.87% | 87,700 | 2063億5550万 | +2.94% |
| 09/20 | 3,470 | 3,485 | 3,445 | 3,460 | -0.86% | 77,000 | 2081億6036万 | +3.97% |
| 09/19 | 3,410 | 3,490 | 3,395 | 3,490 | +2.8% | 129,100 | 2099億6522万 | +4.99% |
| 09/15 | 3,390 | 3,400 | 3,370 | 3,395 | 0% | 95,300 | 2042億4984万 | +2.35% |
| 09/14 | 3,390 | 3,405 | 3,375 | 3,395 | +0.44% | 49,500 | 2042億4984万 | +2.41% |
| 09/13 | 3,400 | 3,400 | 3,365 | 3,380 | +0.15% | 63,600 | 2033億4741万 | +2.21% |
| 09/12 | 3,420 | 3,425 | 3,355 | 3,375 | +0.3% | 75,900 | 2030億4660万 | +2.27% |
| 09/11 | 3,300 | 3,400 | 3,295 | 3,365 | +3.54% | 102,400 | 2024億4498万 | +2.16% |
| 09/08 | 3,200 | 3,270 | 3,185 | 3,250 | +0.46% | 135,300 | 1955億2635万 | -1.13% |
| 09/07 | 3,230 | 3,250 | 3,200 | 3,235 | -0.15% | 84,100 | 1946億2392万 | -1.52% |
| 09/06 | 3,210 | 3,270 | 3,190 | 3,240 | +0.15% | 87,700 | 1949億2473万 | -1.28% |
| 09/05 | 3,275 | 3,290 | 3,235 | 3,235 | -1.07% | 104,600 | 1946億2392万 | -1.31% |
| 09/04 | 3,325 | 3,325 | 3,255 | 3,270 | -2.39% | 86,100 | 1967億2959万 | -0.06% |
| 09/01 | 3,365 | 3,370 | 3,340 | 3,350 | +0.6% | 126,200 | 2015億4255万 | +2.6% |
| 08/31 | 3,325 | 3,345 | 3,290 | 3,330 | +0.15% | 131,000 | 2003億3931万 | +2.3% |
| 08/30 | 3,300 | 3,330 | 3,275 | 3,325 | +0.91% | 71,700 | 2000億3850万 | +2.43% |
| 08/29 | 3,275 | 3,315 | 3,265 | 3,295 | -0.15% | 82,200 | 1982億3364万 | +1.76% |
| 08/28 | 3,275 | 3,315 | 3,265 | 3,300 | +0.76% | 97,600 | 1985億3445万 | +2.17% |
| 08/25 | 3,265 | 3,290 | 3,245 | 3,275 | -0.3% | 109,000 | 1970億3040万 | +1.52% |
| 08/24 | 3,300 | 3,320 | 3,275 | 3,285 | -0.61% | 88,000 | 1976億3202万 | +1.99% |
| 08/23 | 3,335 | 3,345 | 3,295 | 3,305 | -0.15% | 96,900 | 1988億3526万 | +2.8% |
| 08/22 | 3,310 | 3,320 | 3,270 | 3,310 | -0.45% | 83,500 | 1991億3607万 | +3.21% |
| 08/21 | 3,365 | 3,390 | 3,315 | 3,325 | -0.45% | 109,700 | 2000億3850万 | +4% |
| 08/18 | 3,295 | 3,350 | 3,290 | 3,340 | 0% | 103,300 | 2009億4093万 | +4.83% |
| 08/17 | 3,325 | 3,350 | 3,295 | 3,340 | +0.15% | 74,900 | 2009億4093万 | +5.26% |
| 08/16 | 3,350 | 3,350 | 3,305 | 3,335 | -0.6% | 119,800 | 2006億4012万 | +5.5% |
| 08/15 | 3,340 | 3,370 | 3,310 | 3,355 | +0.9% | 107,000 | 2018億4336万 | +6.54% |
| 08/14 | 3,325 | 3,365 | 3,310 | 3,325 | 0% | 226,700 | 2000億3850万 | +6.06% |
| 08/10 | 3,280 | 3,490 | 3,275 | 3,325 | +3.58% | 465,800 | 2000億3850万 | +6.4% |
| 08/09 | 3,155 | 3,250 | 3,115 | 3,210 | +0.63% | 372,600 | 1931億1987万 | +3.02% |
| 08/08 | 15:00 平成30年3月期第1四半期決算短信〔日本基準〕(連結) |
