| 2024 |
| 04/25 | 1,711 | 1,716 | 1,705 | 1,710 | -0.87% | 43,300 | 269億172万 | -0.98% |
| 04/24 | 1,713 | 1,725 | 1,708 | 1,725 | +1.11% | 22,200 | 271億3770万 | -0.12% |
| 04/23 | 1,708 | 1,722 | 1,703 | 1,706 | +0.35% | 24,500 | 268億3879万 | -1.16% |
| 04/22 | 1,701 | 1,709 | 1,687 | 1,700 | +0.77% | 45,400 | 267億4440万 | -1.45% |
| 04/19 | 1,702 | 1,721 | 1,670 | 1,687 | -1.86% | 102,300 | 265億3988万 | -2.26% |
| 04/18 | 1,717 | 1,731 | 1,704 | 1,719 | -0.46% | 63,200 | 270億4330万 | -0.41% |
| 04/17 | 1,747 | 1,759 | 1,720 | 1,727 | -1.31% | 30,800 | 271億6916万 | +0.17% |
| 04/16 | 1,785 | 1,785 | 1,748 | 1,750 | -2.02% | 35,900 | 275億3100万 | +1.63% |
| 04/15 | 1,778 | 1,792 | 1,766 | 1,786 | +0.9% | 27,800 | 280億9735万 | +3.9% |
| 04/12 | 1,772 | 1,774 | 1,761 | 1,770 | +0.34% | 32,100 | 278億4564万 | +3.27% |
| 04/11 | 1,771 | 1,772 | 1,755 | 1,764 | -0.51% | 33,700 | 277億5124万 | +3.22% |
| 04/10 | 1,746 | 1,778 | 1,745 | 1,773 | +1.43% | 29,700 | 278億9283万 | +4.05% |
| 04/09 | 1,729 | 1,748 | 1,729 | 1,748 | +0.98% | 29,700 | 274億9953万 | +2.82% |
| 04/08 | 1,734 | 1,734 | 1,717 | 1,731 | -0.35% | 43,600 | 272億3209万 | +2.06% |
| 04/05 | 1,729 | 1,738 | 1,723 | 1,737 | +0.17% | 32,000 | 273億2648万 | +2.6% |
| 04/04 | 1,744 | 1,744 | 1,726 | 1,734 | +0.29% | 38,200 | 272億7928万 | +2.6% |
| 04/03 | 1,715 | 1,740 | 1,712 | 1,729 | +0.82% | 37,700 | 272億62万 | +2.49% |
| 04/02 | 1,719 | 1,743 | 1,712 | 1,715 | -0.23% | 36,600 | 269億8038万 | +1.84% |
| 04/01 | 1,737 | 1,737 | 1,712 | 1,719 | -1.38% | 40,300 | 270億4330万 | +2.32% |
| 03/29 | 1,718 | 1,751 | 1,718 | 1,743 | +2.29% | 41,700 | 274億2087万 | +4% |
| 03/28 | 1,693 | 1,722 | 1,693 | 1,704 | -0.81% | 36,800 | 268億732万 | +2.1% |
| 03/27 | 1,700 | 1,728 | 1,700 | 1,718 | +1.24% | 42,400 | 270億2757万 | +3.18% |
| 03/26 | 1,686 | 1,700 | 1,685 | 1,697 | +0.35% | 20,800 | 266億9720万 | +2.29% |
| 03/25 | 1,694 | 1,698 | 1,681 | 1,691 | -0.35% | 26,800 | 266億281万 | +2.24% |
| 03/22 | 1,708 | 1,708 | 1,689 | 1,697 | -0.24% | 19,400 | 266億9720万 | +2.85% |
| 03/21 | 1,709 | 1,712 | 1,697 | 1,701 | +0.41% | 19,400 | 267億6013万 | +3.34% |
| 03/19 | 1,698 | 1,699 | 1,682 | 1,694 | -0.18% | 15,000 | 266億5000万 | +3.17% |
| 03/18 | 1,718 | 1,725 | 1,691 | 1,697 | -0.59% | 26,400 | 266億9720万 | +3.6% |
| 03/15 | 1,697 | 1,717 | 1,697 | 1,707 | +0.89% | 34,300 | 268億5452万 | +4.47% |
| 03/14 | 1,689 | 1,695 | 1,680 | 1,692 | +0.3% | 18,100 | 266億1854万 | +3.8% |
| 03/13 | 1,680 | 1,693 | 1,673 | 1,687 | +0.6% | 20,700 | 265億3988万 | +3.75% |
| 03/12 | 1,659 | 1,677 | 1,645 | 1,677 | +1.08% | 19,900 | 263億8256万 | +3.33% |
| 03/11 | 1,664 | 1,665 | 1,645 | 1,659 | -0.48% | 22,700 | 260億9938万 | +2.47% |
| 03/08 | 1,652 | 1,678 | 1,652 | 1,667 | +0.91% | 54,400 | 262億2524万 | +3.16% |
| 03/07 | 1,659 | 1,659 | 1,646 | 1,652 | +0.55% | 18,400 | 259億8926万 | +2.42% |
| 03/06 | 1,640 | 1,652 | 1,635 | 1,643 | -0.6% | 30,100 | 258億4767万 | +2.05% |
| 03/05 | 1,650 | 1,666 | 1,648 | 1,653 | +0.3% | 22,100 | 260億499万 | +2.8% |
| 03/04 | 1,668 | 1,668 | 1,642 | 1,648 | -1.2% | 24,700 | 259億2633万 | +2.74% |
| 03/01 | 1,655 | 1,672 | 1,653 | 1,668 | +0.48% | 25,100 | 262億4097万 | +4.12% |
| 02/29 | 1,660 | 1,667 | 1,649 | 1,660 | -0.24% | 29,500 | 261億1512万 | +3.88% |
| 02/28 | 1,636 | 1,674 | 1,636 | 1,664 | +1.03% | 44,600 | 261億7804万 | +4.33% |
| 02/27 | 1,608 | 1,647 | 1,608 | 1,647 | +2.23% | 51,100 | 259億1060万 | +3.45% |
| 02/26 | 1,619 | 1,621 | 1,606 | 1,611 | 0% | 29,400 | 253億4425万 | +1.32% |
| 02/22 | 1,597 | 1,612 | 1,591 | 1,611 | +1.19% | 37,800 | 253億4425万 | +1.38% |
| 02/21 | 1,588 | 1,593 | 1,580 | 1,592 | +0.25% | 11,900 | 250億4534万 | +0.32% |
| 02/20 | 1,579 | 1,594 | 1,579 | 1,588 | +0.89% | 15,400 | 249億8241万 | +0.06% |
| 02/19 | 1,575 | 1,580 | 1,564 | 1,574 | -0.25% | 18,500 | 247億6216万 | -0.82% |
| 02/16 | 1,586 | 1,590 | 1,577 | 1,578 | -0.5% | 31,000 | 248億2509万 | -0.57% |
| 02/15 | 1,592 | 1,594 | 1,583 | 1,586 | -0.13% | 16,900 | 249億5095万 | -0.13% |
| 02/14 | 1,602 | 1,602 | 1,585 | 1,588 | -0.87% | 22,900 | 249億8241万 | +0.06% |
| 02/13 | 1,597 | 1,605 | 1,597 | 1,602 | +0.25% | 25,000 | 252億266万 | +1.07% |
| 02/09 | 1,589 | 1,607 | 1,589 | 1,598 | -0.19% | 21,500 | 251億3973万 | +1.01% |
| 02/08 | （IR情報）18:30 CDP「気候変動レポート2023」で【B】スコアに認定されました |
| 02/08 | 1,601 | 1,606 | 1,589 | 1,601 | -0.25% | 35,600 | 251億8693万 | +1.39% |
| 02/07 | 1,590 | 1,608 | 1,590 | 1,605 | +0.75% | 33,300 | 252億4986万 | +1.84% |
| 02/06 | 1,599 | 1,608 | 1,588 | 1,593 | -0.38% | 28,400 | 250億6107万 | +1.34% |
| 02/05 | 1,590 | 1,600 | 1,590 | 1,599 | +0.44% | 36,800 | 251億5546万 | +1.91% |
| 02/02 | 1,583 | 1,596 | 1,583 | 1,592 | +0.7% | 32,900 | 250億4534万 | +1.66% |
| 02/01 | 1,575 | 1,587 | 1,573 | 1,581 | +0.06% | 30,900 | 248億7229万 | +1.15% |
| 01/31 | （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) |
| 01/31 | 1,574 | 1,585 | 1,572 | 1,580 | -0.44% | 27,100 | 248億5656万 | +1.22% |
| 01/30 | 1,590 | 1,593 | 1,585 | 1,587 | 0% | 26,600 | 249億6668万 | +1.86% |
| 01/29 | 1,576 | 1,587 | 1,576 | 1,587 | +0.95% | 12,600 | 249億6668万 | +2.06% |
| 01/26 | 1,577 | 1,583 | 1,572 | 1,572 | -0.32% | 20,100 | 247億3070万 | +1.29% |
| 01/25 | 1,562 | 1,580 | 1,562 | 1,577 | +0.64% | 20,000 | 248億936万 | +1.68% |
| 01/24 | 1,580 | 1,583 | 1,565 | 1,567 | -1.07% | 30,100 | 246億5204万 | +1.16% |
| 01/23 | 1,596 | 1,597 | 1,583 | 1,584 | -0.81% | 25,100 | 249億1948万 | +2.33% |
| 01/22 | 1,591 | 1,599 | 1,591 | 1,597 | +0.44% | 20,200 | 251億2400万 | +3.23% |
| 01/19 | 1,580 | 1,591 | 1,580 | 1,590 | +0.38% | 23,900 | 250億1388万 | +2.85% |
| 01/18 | 1,579 | 1,587 | 1,578 | 1,584 | +0.06% | 18,400 | 249億1948万 | +2.59% |
| 01/17 | 1,578 | 1,599 | 1,574 | 1,583 | +0.44% | 45,200 | 249億375万 | +2.59% |
| 01/16 | 1,593 | 1,598 | 1,575 | 1,576 | -1.07% | 42,700 | 247億9363万 | +2.2% |
| 01/15 | 1,580 | 1,597 | 1,580 | 1,593 | +0.44% | 31,700 | 250億6107万 | +3.31% |
| 01/12 | 1,585 | 1,593 | 1,579 | 1,586 | +0.06% | 52,100 | 249億5095万 | +2.92% |
| 01/11 | 1,588 | 1,588 | 1,571 | 1,585 | +0.83% | 47,100 | 249億3522万 | +2.86% |
| 01/10 | 1,551 | 1,577 | 1,551 | 1,572 | +1.95% | 68,200 | 247億3070万 | +2.08% |
| 01/09 | 1,526 | 1,542 | 1,519 | 1,542 | +1.25% | 65,800 | 242億5874万 | +0.06% |
| 01/05 | 1,526 | 1,549 | 1,521 | 1,523 | -0.46% | 72,700 | 239億5983万 | -1.23% |
| 01/04 | 1,520 | 1,530 | 1,509 | 1,530 | +0.33% | 51,100 | 240億6996万 | -0.84% |
| 2023 |
| 12/29 | 1,499 | 1,532 | 1,499 | 1,525 | +1.73% | 83,500 | 239億9130万 | -1.29% |
| 12/28 | 1,490 | 1,508 | 1,490 | 1,499 | -0.79% | 276,600 | 235億8226万 | -3.1% |
| 12/27 | 1,516 | 1,521 | 1,505 | 1,511 | -0.4% | 532,200 | 237億7105万 | -2.45% |
| 12/26 | 1,524 | 1,525 | 1,511 | 1,517 | -0.26% | 93,900 | 238億6544万 | -2.19% |
| 12/25 | 1,534 | 1,534 | 1,518 | 1,521 | -0.26% | 48,600 | 239億2837万 | -2.06% |
| 12/22 | 1,512 | 1,525 | 1,512 | 1,525 | +0.86% | 47,100 | 239億9130万 | -1.93% |
| 12/21 | 1,512 | 1,514 | 1,508 | 1,512 | -0.4% | 49,000 | 237億8678万 | -2.83% |
| 12/20 | 1,522 | 1,525 | 1,517 | 1,518 | -0.26% | 47,600 | 238億8117万 | -2.5% |
| 12/19 | 1,524 | 1,525 | 1,512 | 1,522 | -0.26% | 43,800 | 239億4410万 | -2.37% |
| 12/18 | 1,520 | 1,526 | 1,515 | 1,526 | -0.07% | 58,400 | 240億703万 | -2.18% |
| 12/15 | 1,548 | 1,552 | 1,527 | 1,527 | -1.74% | 84,700 | 240億2276万 | -2.18% |
| 12/14 | 1,558 | 1,562 | 1,549 | 1,554 | -0.38% | 47,500 | 244億4752万 | -0.45% |
| 12/13 | 1,567 | 1,567 | 1,553 | 1,560 | -0.19% | 20,600 | 245億4192万 | 0% |
| 12/12 | 1,564 | 1,568 | 1,561 | 1,563 | +0.32% | 28,800 | 245億8911万 | +0.26% |
| 12/11 | 1,548 | 1,558 | 1,548 | 1,558 | +1.04% | 29,100 | 245億1045万 | 0% |
| 12/08 | 1,557 | 1,564 | 1,539 | 1,542 | -1.22% | 67,500 | 242億5874万 | -0.9% |
| 12/07 | 1,570 | 1,573 | 1,558 | 1,561 | -0.89% | 109,700 | 245億5765万 | +0.39% |
| 12/06 | 1,571 | 1,581 | 1,569 | 1,575 | +0.32% | 40,200 | 247億7790万 | +1.48% |
| 12/05 | 1,578 | 1,588 | 1,570 | 1,570 | -0.82% | 53,500 | 246億9924万 | +1.49% |
| 12/04 | 1,574 | 1,584 | 1,570 | 1,583 | +0.83% | 33,400 | 249億375万 | +2.53% |
| 12/01 | 1,582 | 1,585 | 1,570 | 1,570 | -0.63% | 38,400 | 246億9924万 | +2.01% |
| 11/30 | 1,572 | 1,582 | 1,567 | 1,580 | +0.77% | 43,600 | 248億5656万 | +2.93% |
| 11/29 | 1,564 | 1,577 | 1,564 | 1,568 | +0.13% | 24,100 | 246億6777万 | +2.42% |
