| 2024 |
| 04/25 | 1,539 | 1,539 | 1,510 | 1,510 | -1.88% | 500 | 22億460万 | -2.71% |
| 04/24 | 1,508 | 1,539 | 1,508 | 1,539 | -0.26% | 600 | 22億4694万 | -0.9% |
| 04/23 | 1,520 | 1,543 | 1,520 | 1,543 | +1.58% | 200 | 22億5278万 | -0.71% |
| 04/19 | 1,503 | 1,519 | 1,500 | 1,519 | -0.2% | 400 | 22億1774万 | -2.25% |
| 04/18 | 1,514 | 1,522 | 1,500 | 1,522 | +0.53% | 1,300 | 22億2212万 | -2.12% |
| 04/16 | 1,520 | 1,521 | 1,491 | 1,514 | -1.05% | 4,300 | 22億1044万 | -2.7% |
| 04/15 | 1,521 | 1,530 | 1,521 | 1,530 | -0.13% | 1,800 | 22億3380万 | -1.8% |
| 04/12 | 1,540 | 1,540 | 1,532 | 1,532 | 0% | 400 | 22億3672万 | -1.73% |
| 04/11 | 1,532 | 1,532 | 1,532 | 1,532 | -1.92% | 300 | 22億3672万 | -1.79% |
| 04/10 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 100 | 22億8052万 | +0.06% |
| 04/08 | 1,548 | 1,562 | 1,545 | 1,562 | +1.1% | 600 | 22億8052万 | +0.06% |
| 04/05 | 1,561 | 1,561 | 1,545 | 1,545 | -1.97% | 1,700 | 22億5570万 | -1.02% |
| 04/04 | 1,577 | 1,577 | 1,576 | 1,576 | -0.63% | 300 | 23億96万 | +0.96% |
| 04/03 | 1,585 | 1,586 | 1,585 | 1,586 | +0.06% | 200 | 23億1556万 | +1.6% |
| 04/02 | 1,585 | 1,587 | 1,579 | 1,585 | +0.7% | 800 | 23億1410万 | +1.6% |
| 04/01 | 1,553 | 1,588 | 1,553 | 1,574 | +1.42% | 700 | 22億9804万 | +0.96% |
| 03/29 | 1,550 | 1,574 | 1,550 | 1,552 | -0.58% | 600 | 22億6592万 | -0.39% |
| 03/28 | 1,513 | 1,578 | 1,513 | 1,561 | -1.39% | 2,800 | 22億7906万 | +0.19% |
| 03/27 | 1,583 | 1,593 | 1,580 | 1,583 | -0.63% | 2,200 | 23億1118万 | +1.6% |
| 03/26 | 1,577 | 1,593 | 1,577 | 1,593 | +1.01% | 1,100 | 23億2578万 | +2.38% |
| 03/25 | 1,558 | 1,577 | 1,558 | 1,577 | +1.41% | 1,400 | 23億242万 | +1.48% |
| 03/22 | 1,556 | 1,557 | 1,555 | 1,555 | +0.32% | 500 | 22億7030万 | +0.13% |
| 03/21 | 1,545 | 1,551 | 1,544 | 1,550 | +0.45% | 6,500 | 22億6300万 | -0.19% |
| 03/19 | 1,549 | 1,554 | 1,543 | 1,543 | -0.39% | 2,400 | 22億5278万 | -0.58% |
| 03/18 | 1,550 | 1,554 | 1,548 | 1,549 | 0% | 1,100 | 22億6154万 | -0.19% |
| 03/15 | 1,548 | 1,549 | 1,548 | 1,549 | +0.06% | 1,700 | 22億6154万 | -0.19% |
| 03/14 | 1,548 | 1,548 | 1,543 | 1,548 | 0% | 2,800 | 22億6008万 | -0.26% |
| 03/13 | 1,550 | 1,550 | 1,548 | 1,548 | -0.06% | 1,100 | 22億6008万 | -0.26% |
| 03/12 | 1,545 | 1,549 | 1,543 | 1,549 | -0.06% | 1,000 | 22億6154万 | -0.19% |
| 03/11 | 1,568 | 1,568 | 1,550 | 1,550 | -0.58% | 2,500 | 22億6300万 | -0.06% |
| 03/08 | 1,554 | 1,559 | 1,553 | 1,559 | +0.32% | 500 | 22億7614万 | +0.52% |
| 03/07 | 1,559 | 1,559 | 1,554 | 1,554 | -0.38% | 700 | 22億6884万 | +0.26% |
| 03/06 | 1,561 | 1,561 | 1,560 | 1,560 | -0.06% | 700 | 22億7760万 | +0.71% |
| 03/05 | 1,562 | 1,562 | 1,559 | 1,561 | -0.06% | 4,000 | 22億7906万 | +0.9% |
| 03/04 | 1,559 | 1,562 | 1,559 | 1,562 | +0.71% | 4,100 | 22億8052万 | +1.03% |
| 03/01 | 1,552 | 1,552 | 1,551 | 1,551 | -0.51% | 200 | 22億6446万 | +0.39% |
| 02/28 | 1,554 | 1,559 | 1,554 | 1,559 | -0.26% | 200 | 22億7614万 | +0.97% |
| 02/27 | 1,563 | 1,563 | 1,563 | 1,563 | 0% | 100 | 22億8198万 | +1.3% |
| 02/26 | 1,561 | 1,564 | 1,561 | 1,563 | +0.13% | 400 | 22億8198万 | +1.36% |
| 02/22 | 1,543 | 1,561 | 1,543 | 1,561 | +1.04% | 1,600 | 22億7906万 | +1.36% |
| 02/21 | 1,547 | 1,555 | 1,545 | 1,545 | -1.02% | 600 | 22億5570万 | +0.39% |
| 02/20 | 1,560 | 1,561 | 1,560 | 1,561 | +0.71% | 14,000 | 22億7906万 | +1.5% |
| 02/19 | 1,545 | 1,550 | 1,545 | 1,550 | +0.52% | 5,400 | 22億6300万 | +0.91% |
| 02/15 | 1,545 | 1,545 | 1,542 | 1,542 | -0.19% | 500 | 22億5132万 | +0.46% |
| 02/14 | 1,542 | 1,545 | 1,542 | 1,545 | +0.19% | 300 | 22億5570万 | +0.65% |
| 02/13 | 1,543 | 1,543 | 1,542 | 1,542 | -0.52% | 800 | 22億5132万 | +0.52% |
| 02/09 | （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) |
| 02/09 | 1,545 | 1,550 | 1,545 | 1,550 | +0.45% | 600 | 22億6300万 | +1.11% |
| 02/08 | 1,548 | 1,548 | 1,543 | 1,543 | -0.32% | 500 | 22億5278万 | +0.72% |
| 02/07 | 1,549 | 1,550 | 1,548 | 1,548 | +0.13% | 1,600 | 22億6008万 | +1.18% |
| 02/06 | 1,546 | 1,546 | 1,545 | 1,546 | -0.06% | 300 | 22億5716万 | +1.11% |
| 02/05 | 1,543 | 1,547 | 1,540 | 1,547 | +0.45% | 1,200 | 22億5862万 | +1.31% |
| 02/02 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 1,200 | 22億4840万 | +0.92% |
| 02/01 | 1,540 | 1,540 | 1,538 | 1,540 | 0% | 1,000 | 22億4840万 | +0.98% |
| 01/31 | 1,533 | 1,540 | 1,525 | 1,540 | +0.59% | 2,100 | 22億4840万 | +1.05% |
| 01/30 | 1,532 | 1,533 | 1,527 | 1,531 | -0.2% | 1,200 | 22億3526万 | +0.53% |
| 01/29 | 1,534 | 1,535 | 1,530 | 1,534 | +0.26% | 800 | 22億3964万 | +0.79% |
| 01/26 | 1,530 | 1,535 | 1,530 | 1,530 | 0% | 1,400 | 22億3380万 | +0.59% |
| 01/25 | 1,530 | 1,530 | 1,529 | 1,530 | +0.46% | 1,000 | 22億3380万 | +0.59% |
| 01/24 | 1,525 | 1,525 | 1,523 | 1,523 | -0.46% | 1,800 | 22億2358万 | +0.2% |
| 01/23 | 1,535 | 1,535 | 1,525 | 1,530 | -0.33% | 2,100 | 22億3380万 | +0.66% |
| 01/22 | 1,535 | 1,536 | 1,525 | 1,535 | +0.07% | 3,900 | 22億4110万 | +1.05% |
| 01/19 | 1,523 | 1,534 | 1,523 | 1,534 | +0.13% | 200 | 22億3964万 | +1.05% |
| 01/18 | 1,534 | 1,535 | 1,529 | 1,532 | +0.66% | 1,000 | 22億3672万 | +0.99% |
| 01/17 | 1,536 | 1,536 | 1,522 | 1,522 | -0.2% | 300 | 22億2212万 | +0.4% |
| 01/16 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | 22億2650万 | +0.66% |
| 01/15 | 1,519 | 1,533 | 1,519 | 1,525 | +0.46% | 2,700 | 22億2650万 | +0.66% |
| 01/12 | 1,534 | 1,534 | 1,518 | 1,518 | -1.04% | 900 | 22億1628万 | +0.26% |
| 01/10 | 1,530 | 1,534 | 1,530 | 1,534 | +0.26% | 1,100 | 22億3964万 | +1.32% |
| 01/09 | 1,520 | 1,530 | 1,516 | 1,530 | +0.39% | 1,300 | 22億3380万 | +1.19% |
| 01/05 | 1,524 | 1,524 | 1,524 | 1,524 | +0.79% | 100 | 22億2504万 | +0.86% |
| 01/04 | 1,527 | 1,527 | 1,510 | 1,512 | -0.53% | 2,200 | 22億752万 | +0.07% |
| 2023 |
| 12/29 | 1,520 | 1,520 | 1,520 | 1,520 | +0.73% | 1,300 | 22億1920万 | +0.6% |
| 12/28 | 1,509 | 1,509 | 1,508 | 1,509 | 0% | 1,100 | 22億314万 | -0.13% |
| 12/27 | 1,512 | 1,514 | 1,509 | 1,509 | -0.26% | 1,400 | 22億314万 | -0.13% |
| 12/26 | 1,513 | 1,513 | 1,513 | 1,513 | -0.13% | 100 | 22億898万 | +0.13% |
| 12/25 | 1,516 | 1,516 | 1,514 | 1,515 | 0% | 900 | 22億1190万 | +0.26% |
| 12/22 | 1,514 | 1,515 | 1,514 | 1,515 | +0.13% | 800 | 22億1190万 | +0.26% |
| 12/21 | 1,513 | 1,513 | 1,513 | 1,513 | -0.13% | 500 | 22億898万 | +0.13% |
| 12/20 | 1,511 | 1,515 | 1,511 | 1,515 | +0.26% | 900 | 22億1190万 | +0.2% |
| 12/19 | 1,514 | 1,514 | 1,511 | 1,511 | 0% | 1,300 | 22億606万 | -0.07% |
| 12/18 | 1,511 | 1,511 | 1,511 | 1,511 | 0% | 400 | 22億606万 | -0.07% |
| 12/15 | 1,511 | 1,511 | 1,511 | 1,511 | +0.13% | 100 | 22億606万 | -0.13% |
| 12/14 | 1,525 | 1,525 | 1,509 | 1,509 | -1.05% | 1,200 | 22億314万 | -0.2% |
| 12/13 | 1,510 | 1,525 | 1,510 | 1,525 | +0.99% | 600 | 22億2650万 | +0.79% |
| 12/12 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 22億460万 | -0.2% |
| 12/11 | 1,505 | 1,510 | 1,505 | 1,510 | +0.33% | 400 | 22億460万 | -0.26% |
| 12/08 | 1,505 | 1,510 | 1,505 | 1,505 | 0% | 1,300 | 21億9730万 | -0.73% |
| 12/06 | 1,505 | 1,505 | 1,505 | 1,505 | -0.07% | 200 | 21億9730万 | -0.92% |
| 12/04 | 1,506 | 1,506 | 1,506 | 1,506 | -0.26% | 200 | 21億9876万 | -1.12% |
| 12/01 | 1,511 | 1,511 | 1,510 | 1,510 | 0% | 500 | 22億460万 | -1.05% |
| 11/30 | 1,509 | 1,510 | 1,509 | 1,510 | +0.07% | 700 | 22億460万 | -1.24% |
| 11/29 | 1,509 | 1,509 | 1,509 | 1,509 | +0.6% | 100 | 22億314万 | -1.5% |
| 11/27 | 1,500 | 1,500 | 1,500 | 1,500 | -0.46% | 1,000 | 21億9000万 | -2.22% |
| 11/21 | 1,510 | 1,510 | 1,507 | 1,507 | -0.72% | 200 | 22億22万 | -1.95% |
| 11/20 | 1,503 | 1,518 | 1,503 | 1,518 | +1.2% | 600 | 22億1628万 | -1.49% |
| 11/17 | 1,530 | 1,530 | 1,499 | 1,500 | -1.96% | 10,600 | 21億9000万 | -2.85% |
| 11/16 | 1,505 | 1,530 | 1,505 | 1,530 | +1.66% | 2,100 | 22億3380万 | -1.29% |
| 11/15 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | 21億9730万 | -3.15% |
| 11/13 | 1,505 | 1,505 | 1,505 | 1,505 | -1.63% | 100 | 21億9730万 | -3.4% |
| 11/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 11/09 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 1,515 | 1,530 | 1,515 | 1,530 | +1.32% | 500 | 22億3380万 | -2.05% |
