| 2022 |
| 05/02 | 450 | 454 | 442 | 454 | +0.67% | 6,100 | 35億1375万 | -1.09% |
| 04/28 | 450 | 451 | 450 | 451 | +0.22% | 2,300 | 34億9053万 | -1.96% |
| 04/27 | 459 | 459 | 440 | 450 | -0.88% | 12,700 | 34億8279万 | -2.17% |
| 04/26 | 457 | 457 | 450 | 454 | -0.22% | 5,600 | 35億1375万 | -1.52% |
| 04/25 | 455 | 455 | 450 | 455 | -0.44% | 9,600 | 35億2149万 | -1.52% |
| 04/22 | 473 | 473 | 454 | 457 | -3.79% | 31,800 | 35億3697万 | -1.08% |
| 04/21 | 480 | 483 | 464 | 475 | -0.42% | 35,900 | 36億7628万 | +2.81% |
| 04/20 | 464 | 477 | 461 | 477 | +2.36% | 35,100 | 36億9176万 | +3.25% |
| 04/19 | 458 | 468 | 455 | 466 | +2.19% | 22,400 | 36億662万 | +1.3% |
| 04/18 | 460 | 460 | 450 | 456 | -0.87% | 16,400 | 35億2923万 | -0.65% |
| 04/15 | 450 | 460 | 450 | 460 | +2.22% | 2,000 | 35億6019万 | +0.44% |
| 04/14 | 448 | 450 | 442 | 450 | +1.12% | 3,500 | 34億8279万 | -1.53% |
| 04/13 | 440 | 445 | 440 | 445 | +0.68% | 3,200 | 34億4409万 | -2.41% |
| 04/12 | 444 | 446 | 438 | 442 | -0.67% | 5,000 | 34億2088万 | -3.07% |
| 04/11 | 449 | 450 | 433 | 445 | -1.11% | 10,100 | 34億4409万 | -2.41% |
| 04/08 | 454 | 454 | 433 | 450 | -0.66% | 10,700 | 34億8279万 | -1.32% |
| 04/07 | 460 | 460 | 449 | 453 | -2.37% | 15,200 | 35億601万 | -0.66% |
| 04/06 | 466 | 466 | 460 | 464 | +0.22% | 2,600 | 35億9115万 | +1.75% |
| 04/05 | 465 | 467 | 463 | 463 | 0% | 6,800 | 35億8341万 | +1.54% |
| 04/04 | 465 | 465 | 461 | 463 | 0% | 1,900 | 35億8341万 | +1.76% |
| 04/01 | 470 | 470 | 454 | 463 | -1.49% | 8,100 | 35億8341万 | +1.76% |
| 03/31 | 470 | 472 | 466 | 470 | +0.64% | 8,000 | 36億3758万 | +3.52% |
| 03/30 | 472 | 472 | 462 | 467 | -1.48% | 4,300 | 36億1436万 | +3.09% |
| 03/29 | 468 | 477 | 468 | 474 | +0.85% | 14,300 | 36億6854万 | +4.87% |
| 03/28 | 473 | 473 | 470 | 470 | -0.63% | 3,700 | 36億3758万 | +3.98% |
| 03/25 | 470 | 473 | 469 | 473 | +0.85% | 8,800 | 36億6080万 | +4.88% |
| 03/24 | 469 | 471 | 465 | 469 | -0.64% | 9,700 | 36億2984万 | +4.22% |
| 03/23 | 470 | 475 | 467 | 472 | +0.64% | 8,700 | 36億5306万 | +5.12% |
| 03/22 | 464 | 473 | 464 | 469 | +0.64% | 18,300 | 36億2984万 | +4.45% |
| 03/18 | 459 | 467 | 450 | 466 | +1.3% | 28,200 | 36億662万 | +4.02% |
| 03/17 | 457 | 461 | 453 | 460 | +1.55% | 34,300 | 35億6019万 | +2.91% |
| 03/16 | 445 | 457 | 444 | 453 | +2.03% | 14,900 | 35億601万 | +1.34% |
| 03/15 | 438 | 444 | 438 | 444 | +1.14% | 5,700 | 34億3635万 | -0.67% |
| 03/14 | 433 | 439 | 433 | 439 | +1.39% | 8,600 | 33億9766万 | -1.79% |
| 03/11 | 434 | 435 | 432 | 433 | -0.92% | 2,700 | 33億5122万 | -3.35% |
| 03/10 | 434 | 437 | 431 | 437 | +3.55% | 7,400 | 33億8218万 | -2.67% |
| 03/09 | 432 | 440 | 415 | 422 | -2.76% | 21,200 | 32億6608万 | -6.22% |
| 03/08 | 444 | 444 | 430 | 434 | -1.81% | 23,400 | 33億5896万 | -3.77% |
| 03/07 | 459 | 460 | 442 | 442 | -2.43% | 22,800 | 34億2088万 | -2.43% |
| 03/04 | 453 | 454 | 448 | 453 | -0.88% | 15,300 | 35億601万 | 0% |
| 03/03 | 452 | 457 | 452 | 457 | +2.01% | 4,300 | 35億3697万 | +0.88% |
| 03/02 | 446 | 450 | 445 | 448 | -1.54% | 8,600 | 34億6731万 | -0.88% |
| 03/01 | 450 | 455 | 446 | 455 | +1.34% | 7,400 | 35億2149万 | +0.66% |
| 02/28 | 448 | 450 | 445 | 449 | +0.9% | 6,400 | 34億7505万 | -0.66% |
| 02/25 | 440 | 446 | 440 | 445 | +1.14% | 17,500 | 34億4409万 | -1.77% |
| 02/24 | 446 | 448 | 440 | 440 | -2.44% | 24,000 | 34億540万 | -2.87% |
| 02/22 | 450 | 454 | 450 | 451 | -0.66% | 6,000 | 34億9053万 | -0.88% |
| 02/21 | 458 | 458 | 453 | 454 | 0% | 1,200 | 35億1375万 | -0.44% |
| 02/18 | 458 | 458 | 451 | 454 | -0.44% | 46,000 | 35億1375万 | -0.87% |
| 02/17 | 459 | 462 | 453 | 456 | +0.66% | 13,100 | 35億2923万 | -0.65% |
| 02/16 | 455 | 456 | 450 | 453 | +0.67% | 6,600 | 35億601万 | -1.74% |
| 02/15 | 453 | 455 | 449 | 450 | -0.66% | 5,600 | 34億8279万 | -3.02% |
| 02/14 | 450 | 454 | 448 | 453 | +0.89% | 10,800 | 35億601万 | -2.79% |
| 02/10 | （IR情報）15:10 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 454 | 455 | 449 | 449 | -0.22% | 14,600 | 34億7505万 | -4.26% |
| 02/09 | 451 | 463 | 450 | 450 | 0% | 15,100 | 34億8279万 | -4.86% |
| 02/08 | 453 | 456 | 448 | 450 | -0.66% | 11,400 | 34億8279万 | -5.26% |
| 02/07 | 459 | 459 | 452 | 453 | -1.31% | 11,100 | 35億601万 | -4.83% |
| 02/04 | 454 | 459 | 452 | 459 | +1.1% | 5,300 | 35億5245万 | -3.57% |
| 02/03 | 455 | 458 | 454 | 454 | -1.09% | 2,500 | 35億1375万 | -4.42% |
| 02/02 | 456 | 462 | 456 | 459 | +0.44% | 8,500 | 35億5245万 | -3.37% |
| 02/01 | 467 | 467 | 450 | 457 | -1.08% | 26,900 | 35億3697万 | -3.79% |
| 01/31 | 464 | 466 | 451 | 462 | -0.43% | 14,000 | 35億7567万 | -2.74% |
| 01/28 | 441 | 468 | 440 | 464 | +5.45% | 21,300 | 35億9115万 | -2.32% |
| 01/27 | 456 | 459 | 436 | 440 | -4.14% | 52,400 | 34億540万 | -7.37% |
| 01/26 | 445 | 459 | 440 | 459 | +4.08% | 36,600 | 35億5245万 | -3.37% |
| 01/25 | 456 | 456 | 437 | 441 | -3.08% | 43,700 | 34億1314万 | -7.35% |
| 01/24 | 452 | 458 | 451 | 455 | 0% | 3,400 | 35億2149万 | -4.61% |
| 01/21 | 452 | 469 | 448 | 455 | -1.3% | 31,300 | 35億2149万 | -4.81% |
| 01/20 | 453 | 464 | 450 | 461 | +1.1% | 15,500 | 35億6793万 | -3.76% |
| 01/19 | 470 | 471 | 454 | 456 | -3.39% | 27,900 | 35億2923万 | -4.8% |
| 01/18 | 480 | 482 | 471 | 472 | -1.87% | 37,900 | 36億5306万 | -1.46% |
| 01/17 | 499 | 499 | 480 | 481 | -3.02% | 57,900 | 37億2272万 | +0.42% |
| 01/14 | 494 | 502 | 489 | 496 | +0.2% | 17,700 | 38億3881万 | +3.55% |
| 01/13 | 509 | 514 | 495 | 495 | -2.75% | 64,200 | 38億3107万 | +3.56% |
| 01/12 | 515 | 518 | 506 | 509 | -0.39% | 43,900 | 39億3942万 | +6.93% |
| 01/11 | 501 | 533 | 488 | 511 | +2% | 183,100 | 39億5490万 | +7.58% |
| 01/07 | 538 | 544 | 496 | 501 | -6.7% | 252,900 | 38億7751万 | +5.92% |
| 01/06 | 520 | 584 | 513 | 537 | -4.11% | 1,080,400 | 41億5613万 | +14.01% |
| 01/05 | 480 | 560 | 476 | 560 | +16.67% | 293,800 | 43億3414万 | +19.66% |
| 01/04 | 472 | 483 | 472 | 480 | +1.69% | 7,400 | 37億1498万 | +3.45% |
| 2021 |
| 12/30 | 460 | 472 | 456 | 472 | +3.74% | 14,200 | 36億5306万 | +1.72% |
| 12/29 | 453 | 459 | 453 | 455 | +1.11% | 2,800 | 35億2149万 | -1.94% |
| 12/28 | 450 | 451 | 447 | 450 | 0% | 55,900 | 34億8279万 | -3.02% |
| 12/27 | 455 | 455 | 450 | 450 | -0.88% | 16,700 | 34億8279万 | -3.43% |
| 12/24 | 453 | 457 | 453 | 454 | -0.22% | 30,900 | 35億1375万 | -2.58% |
| 12/23 | 456 | 457 | 452 | 455 | -0.87% | 76,400 | 35億2149万 | -2.57% |
| 12/22 | 459 | 459 | 454 | 459 | -0.43% | 137,900 | 35億5245万 | -1.92% |
| 12/21 | 464 | 464 | 459 | 461 | -0.22% | 45,100 | 35億6793万 | -1.71% |
| 12/20 | 468 | 468 | 461 | 462 | -1.7% | 35,100 | 35億7567万 | -1.7% |
| 12/17 | 475 | 475 | 470 | 470 | -1.67% | 5,900 | 36億3758万 | -0.42% |
| 12/16 | 477 | 479 | 475 | 478 | +1.92% | 29,700 | 36億9950万 | +0.84% |
| 12/15 | 468 | 473 | 465 | 469 | 0% | 8,300 | 36億2984万 | -1.26% |
| 12/14 | 471 | 471 | 468 | 469 | +1.3% | 10,000 | 36億2984万 | -1.68% |
| 12/13 | 476 | 476 | 463 | 463 | -2.11% | 13,800 | 35億8341万 | -3.34% |
| 12/10 | 472 | 477 | 471 | 473 | +0.21% | 15,000 | 36億6080万 | -1.66% |
| 12/09 | 467 | 478 | 467 | 472 | +0.43% | 8,500 | 36億5306万 | -2.28% |
| 12/08 | 466 | 474 | 466 | 470 | 0% | 2,300 | 36億3758万 | -3.09% |
| 12/07 | 465 | 471 | 464 | 470 | +1.95% | 6,900 | 36億3758万 | -3.49% |
| 12/06 | 464 | 475 | 459 | 461 | -1.28% | 18,600 | 35億6793万 | -5.73% |
| 12/03 | 462 | 467 | 462 | 467 | +1.08% | 4,400 | 36億1436万 | -4.89% |
