| 2024 |
| 04/24 | 1,135 | 1,147 | 1,135 | 1,140 | +0.35% | 12,400 | 315億9702万 | -3.23% |
| 04/23 | 1,135 | 1,137 | 1,129 | 1,136 | +0.98% | 6,400 | 314億8615万 | -3.97% |
| 04/22 | 1,121 | 1,133 | 1,121 | 1,125 | +0.99% | 13,000 | 311億8127万 | -5.22% |
| 04/19 | 1,131 | 1,131 | 1,106 | 1,114 | -2.19% | 33,800 | 308億7639万 | -6.54% |
| 04/18 | 1,122 | 1,146 | 1,122 | 1,139 | +1.33% | 20,400 | 315億6930万 | -4.92% |
| 04/17 | 1,136 | 1,136 | 1,121 | 1,124 | -1.06% | 19,200 | 311億5355万 | -6.41% |
| 04/16 | 1,149 | 1,149 | 1,135 | 1,136 | -1.3% | 28,700 | 314億8615万 | -5.8% |
| 04/15 | （IR情報）15:00 持分法適用関連会社の異動(株式譲渡)及び関係会社株式売却益計上見込みに関するお知らせ |
| 04/15 | 1,156 | 1,158 | 1,151 | 1,151 | -1.12% | 14,600 | 319億190万 | -4.88% |
| 04/12 | 1,164 | 1,172 | 1,163 | 1,164 | +0.17% | 18,400 | 322億6222万 | -4.12% |
| 04/11 | 1,162 | 1,167 | 1,158 | 1,162 | -0.43% | 15,600 | 322億679万 | -4.52% |
| 04/10 | 1,168 | 1,175 | 1,167 | 1,167 | -0.09% | 7,200 | 323億4537万 | -4.34% |
| 04/09 | 1,173 | 1,174 | 1,167 | 1,168 | -0.09% | 9,400 | 323億7309万 | -4.5% |
| 04/08 | 1,176 | 1,176 | 1,166 | 1,169 | -0.26% | 15,100 | 324億80万 | -4.65% |
| 04/05 | 1,159 | 1,173 | 1,155 | 1,172 | +0.77% | 22,500 | 324億8395万 | -4.64% |
| 04/04 | 1,162 | 1,173 | 1,154 | 1,163 | +0.09% | 28,000 | 322億3450万 | -5.68% |
| 04/03 | 1,151 | 1,173 | 1,146 | 1,162 | +0.17% | 30,400 | 322億679万 | -6.14% |
| 04/02 | 1,183 | 1,183 | 1,160 | 1,160 | -2.6% | 43,000 | 321億5135万 | -6.53% |
| 04/01 | 1,217 | 1,219 | 1,191 | 1,191 | -2.62% | 32,900 | 330億1057万 | -4.34% |
| 03/29 | 1,222 | 1,226 | 1,212 | 1,223 | +0.58% | 30,400 | 338億9750万 | -1.92% |
| 03/28 | 1,238 | 1,241 | 1,215 | 1,216 | -3.57% | 69,400 | 337億349万 | -2.49% |
| 03/27 | 1,254 | 1,269 | 1,254 | 1,261 | +0.88% | 116,400 | 349億5074万 | +1.12% |
| 03/26 | （IR情報）15:00 ディスクロージャー・IR分野のユニバーサルデザイン推進における株式会社ミライロとの業務提携のお知らせ |
| 03/26 | 1,249 | 1,252 | 1,246 | 1,250 | +0.08% | 32,100 | 346億4586万 | +0.4% |
| 03/25 | 1,261 | 1,261 | 1,247 | 1,249 | -0.95% | 62,300 | 346億1814万 | +0.4% |
| 03/22 | 1,267 | 1,268 | 1,256 | 1,261 | +0.4% | 57,700 | 349億5074万 | +1.45% |
| 03/21 | 1,261 | 1,263 | 1,253 | 1,256 | +0.24% | 69,200 | 348億1216万 | +1.13% |
| 03/19 | 1,250 | 1,254 | 1,240 | 1,253 | +0.56% | 36,000 | 347億2901万 | +0.89% |
| 03/18 | 1,253 | 1,255 | 1,246 | 1,246 | 0% | 56,500 | 345億3499万 | +0.4% |
| 03/15 | 1,250 | 1,253 | 1,242 | 1,246 | -0.56% | 33,200 | 345億3499万 | +0.32% |
| 03/14 | 1,237 | 1,253 | 1,230 | 1,253 | +1.54% | 37,000 | 347億2901万 | +0.8% |
| 03/13 | 1,241 | 1,242 | 1,229 | 1,234 | -0.32% | 19,400 | 342億239万 | -0.8% |
| 03/12 | 1,231 | 1,238 | 1,214 | 1,238 | +0.57% | 30,300 | 343億1325万 | -0.72% |
| 03/11 | 1,244 | 1,248 | 1,222 | 1,231 | -1.99% | 43,600 | 341億1924万 | -1.52% |
| 03/08 | 1,245 | 1,256 | 1,234 | 1,256 | +1.29% | 66,400 | 348億1216万 | +0.24% |
| 03/07 | 1,245 | 1,249 | 1,236 | 1,240 | -0.32% | 27,400 | 343億6869万 | -1.2% |
| 03/06 | 1,230 | 1,248 | 1,230 | 1,244 | +0.73% | 31,000 | 344億7955万 | -1.03% |
| 03/05 | 1,235 | 1,240 | 1,229 | 1,235 | -0.64% | 25,300 | 342億3010万 | -1.91% |
| 03/04 | 1,260 | 1,260 | 1,240 | 1,243 | -0.72% | 34,100 | 344億5184万 | -1.43% |
| 03/01 | （IR情報）15:00 開示分野における生成AIの実務利用に係るFRAIM株式会社との協業のお知らせ |
| 03/01 | 1,262 | 1,268 | 1,247 | 1,252 | -1.03% | 28,900 | 347億129万 | -0.95% |
| 02/29 | 1,270 | 1,276 | 1,256 | 1,265 | -0.94% | 36,000 | 350億6161万 | -0.08% |
| 02/28 | 1,256 | 1,279 | 1,256 | 1,277 | +1.67% | 36,100 | 353億9421万 | +0.71% |
| 02/27 | 1,256 | 1,269 | 1,250 | 1,256 | +1.13% | 37,200 | 348億1216万 | -1.1% |
| 02/26 | 1,246 | 1,249 | 1,240 | 1,242 | +0.24% | 17,900 | 344億2412万 | -2.36% |
| 02/22 | 1,240 | 1,244 | 1,234 | 1,239 | +1.06% | 30,900 | 343億4097万 | -2.9% |
| 02/21 | 1,221 | 1,233 | 1,220 | 1,226 | +0.41% | 16,100 | 339億8065万 | -4.37% |
| 02/20 | 1,233 | 1,238 | 1,220 | 1,221 | 0% | 25,800 | 338億4207万 | -4.83% |
| 02/19 | 1,219 | 1,221 | 1,208 | 1,221 | +0.08% | 27,200 | 338億4207万 | -5.05% |
| 02/16 | 1,224 | 1,232 | 1,216 | 1,220 | -0.08% | 28,800 | 338億1435万 | -5.28% |
| 02/15 | 1,233 | 1,235 | 1,213 | 1,221 | -0.57% | 28,900 | 338億4207万 | -5.42% |
| 02/14 | 1,246 | 1,246 | 1,227 | 1,228 | -2% | 34,100 | 340億3609万 | -5.1% |
| 02/13 | 1,239 | 1,257 | 1,235 | 1,253 | +1.38% | 30,700 | 347億2901万 | -3.47% |
| 02/09 | 1,255 | 1,260 | 1,236 | 1,236 | -1.98% | 31,600 | 342億5782万 | -4.85% |
| 02/08 | 1,270 | 1,270 | 1,240 | 1,261 | -0.79% | 46,100 | 349億5074万 | -3.15% |
| 02/07 | 1,275 | 1,288 | 1,266 | 1,271 | -1.47% | 41,300 | 352億2791万 | -2.53% |
| 02/06 | 1,310 | 1,313 | 1,290 | 1,290 | -1.9% | 26,700 | 357億5452万 | -1.3% |
| 02/05 | 1,305 | 1,323 | 1,305 | 1,315 | +0.92% | 27,500 | 364億4744万 | +0.54% |
| 02/02 | 1,325 | 1,325 | 1,293 | 1,303 | -0.69% | 39,800 | 361億1484万 | -0.31% |
| 02/01 | 1,300 | 1,321 | 1,292 | 1,312 | +1.08% | 40,800 | 363億6429万 | +0.38% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/31 | 1,275 | 1,298 | 1,275 | 1,298 | +0.85% | 34,800 | 359億7626万 | -0.54% |
| 01/30 | 1,308 | 1,308 | 1,277 | 1,287 | -0.77% | 34,300 | 356億7137万 | -1.3% |
| 01/29 | 1,309 | 1,315 | 1,294 | 1,297 | -0.31% | 21,900 | 359億4854万 | -0.46% |
| 01/26 | 1,308 | 1,315 | 1,301 | 1,301 | -0.54% | 25,500 | 360億5941万 | 0% |
| 01/25 | 1,300 | 1,315 | 1,291 | 1,308 | +0.54% | 33,800 | 362億5342万 | +0.69% |
| 01/24 | 1,316 | 1,323 | 1,301 | 1,301 | -1.81% | 27,400 | 360億5941万 | +0.23% |
| 01/23 | 1,322 | 1,336 | 1,311 | 1,325 | +0.91% | 35,300 | 367億2461万 | +2.16% |
| 01/22 | 1,309 | 1,320 | 1,301 | 1,313 | +0.31% | 49,500 | 363億9201万 | +1.23% |
| 01/19 | 1,340 | 1,353 | 1,307 | 1,309 | -2.75% | 81,900 | 362億8114万 | +1.08% |
| 01/18 | 1,370 | 1,370 | 1,336 | 1,346 | -2.68% | 134,300 | 373億666万 | +4.1% |
| 01/17 | 1,331 | 1,397 | 1,331 | 1,383 | +10.11% | 236,000 | 383億3217万 | +7.38% |
| 01/16 | 1,289 | 1,289 | 1,254 | 1,256 | -2.56% | 27,500 | 348億1216万 | -1.95% |
| 01/15 | 1,275 | 1,297 | 1,275 | 1,289 | +0.86% | 21,300 | 357億2681万 | +0.62% |
| 01/12 | 1,310 | 1,310 | 1,272 | 1,278 | -1.92% | 26,600 | 354億2192万 | 0% |
| 01/11 | 1,298 | 1,312 | 1,298 | 1,303 | +0.31% | 27,900 | 361億1484万 | +2.2% |
| 01/10 | 1,302 | 1,312 | 1,289 | 1,299 | -0.38% | 33,200 | 360億397万 | +2.2% |
| 01/09 | 1,300 | 1,318 | 1,300 | 1,304 | +0.54% | 22,500 | 361億4256万 | +2.92% |
| 01/05 | 1,303 | 1,325 | 1,297 | 1,297 | -0.99% | 27,900 | 359億4854万 | +2.61% |
| 01/04 | 1,315 | 1,315 | 1,290 | 1,310 | -0.53% | 24,400 | 363億886万 | +3.97% |
| 2023 |
| 12/29 | 1,322 | 1,326 | 1,300 | 1,317 | -1.13% | 52,900 | 365億287万 | +4.94% |
| 12/28 | 1,320 | 1,332 | 1,317 | 1,332 | +1.37% | 33,100 | 369億1862万 | +6.65% |
| 12/27 | 1,316 | 1,319 | 1,297 | 1,314 | +1.08% | 34,700 | 364億1972万 | +5.8% |
| 12/26 | 1,290 | 1,302 | 1,288 | 1,300 | +1.25% | 25,900 | 360億3169万 | +5.18% |
| 12/25 | 1,286 | 1,294 | 1,275 | 1,284 | +0.39% | 19,400 | 355億8822万 | +4.39% |
| 12/22 | 1,257 | 1,290 | 1,257 | 1,279 | +1.75% | 46,100 | 354億4964万 | +4.41% |
| 12/21 | 1,257 | 1,269 | 1,257 | 1,257 | -0.32% | 18,200 | 348億3987万 | +3.12% |
| 12/20 | 1,265 | 1,271 | 1,257 | 1,261 | -0.39% | 21,700 | 349億5074万 | +3.87% |
| 12/19 | 1,252 | 1,273 | 1,252 | 1,266 | +1.28% | 28,400 | 350億8932万 | +4.71% |
| 12/18 | 1,261 | 1,261 | 1,226 | 1,250 | -1.73% | 31,200 | 346億4586万 | +3.73% |
| 12/15 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 12/15 | 1,280 | 1,283 | 1,262 | 1,272 | -1.24% | 51,500 | 352億5562万 | +5.91% |
| 12/14 | 1,307 | 1,307 | 1,283 | 1,288 | -1.75% | 62,700 | 356億9909万 | +7.6% |
| 12/13 | 1,266 | 1,328 | 1,266 | 1,311 | +3.88% | 108,400 | 363億3657万 | +9.98% |
| 12/12 | 1,260 | 1,263 | 1,243 | 1,262 | +0.48% | 28,000 | 349億7846万 | +6.32% |
| 12/11 | 1,230 | 1,256 | 1,230 | 1,256 | +2.78% | 29,600 | 348億1216万 | +5.99% |
| 12/08 | 1,226 | 1,240 | 1,212 | 1,222 | -0.41% | 40,500 | 338億6979万 | +3.3% |
| 12/07 | 1,230 | 1,234 | 1,219 | 1,227 | -1.21% | 26,000 | 340億837万 | +3.72% |
| 12/06 | 1,207 | 1,242 | 1,207 | 1,242 | +2.9% | 31,900 | 344億2412万 | +5.25% |
| 12/05 | 1,210 | 1,223 | 1,207 | 1,207 | -0.25% | 37,300 | 334億5404万 | +2.55% |
| 12/04 | 1,187 | 1,210 | 1,184 | 1,210 | +0.17% | 27,700 | 335億3719万 | +3.07% |
| 12/01 | 1,212 | 1,223 | 1,203 | 1,208 | -0.08% | 34,400 | 334億8175万 | +3.07% |
| 11/30 | 1,208 | 1,212 | 1,183 | 1,209 | -0.74% | 31,400 | 335億947万 | +3.33% |
| 11/29 | 1,208 | 1,218 | 1,200 | 1,218 | +1.5% | 36,000 | 337億5892万 | +4.37% |
| 11/28 | 1,179 | 1,200 | 1,177 | 1,200 | +2.48% | 25,900 | 332億6002万 | +3% |
| 11/21 | （IR情報）16:00 人事異動に関するお知らせ |
