| 2024 |
| 09/18 | 1,528 | 1,528 | 1,510 | 1,525 | +0.39% | 1,600 | 77億8360万 | -1.42% |
| 09/17 | 1,529 | 1,529 | 1,519 | 1,519 | -0.52% | 400 | 77億5298万 | -1.87% |
| 09/13 | 1,525 | 1,527 | 1,515 | 1,527 | +0.13% | 1,900 | 77億9381万 | -1.29% |
| 09/11 | 1,539 | 1,539 | 1,525 | 1,525 | 0% | 1,700 | 77億8360万 | -1.29% |
| 09/10 | 1,523 | 1,525 | 1,523 | 1,525 | -1.36% | 400 | 77億8360万 | -1.29% |
| 09/09 | 1,532 | 1,546 | 1,530 | 1,546 | +0.91% | 1,700 | 78億9078万 | +0.26% |
| 09/06 | 1,536 | 1,536 | 1,532 | 1,532 | -0.2% | 1,200 | 78億1933万 | -0.71% |
| 09/05 | 1,534 | 1,535 | 1,534 | 1,535 | +0.2% | 800 | 78億3464万 | -0.78% |
| 09/04 | 1,533 | 1,554 | 1,532 | 1,532 | -0.71% | 2,600 | 78億1933万 | -1.29% |
| 09/03 | 1,544 | 1,545 | 1,543 | 1,543 | -0.71% | 700 | 78億7547万 | -0.84% |
| 09/02 | 1,553 | 1,556 | 1,541 | 1,554 | +0.13% | 4,200 | 79億3162万 | -0.45% |
| 08/30 | 1,562 | 1,562 | 1,552 | 1,552 | -0.51% | 1,500 | 79億2141万 | -0.83% |
| 08/29 | 1,564 | 1,587 | 1,560 | 1,560 | -0.26% | 700 | 79億6224万 | -0.57% |
| 08/28 | 1,572 | 1,580 | 1,564 | 1,564 | -1.7% | 1,800 | 79億8266万 | -0.57% |
| 08/27 | 1,612 | 1,618 | 1,585 | 1,591 | -1.79% | 3,700 | 81億2046万 | +0.89% |
| 08/26 | 1,670 | 1,670 | 1,619 | 1,620 | +0.5% | 11,700 | 82億6848万 | +2.53% |
| 08/23 | 1,547 | 1,620 | 1,542 | 1,612 | +4.2% | 16,700 | 82億2765万 | +1.83% |
| 08/22 | 1,530 | 1,550 | 1,526 | 1,547 | +0.52% | 2,400 | 78億9589万 | -2.34% |
| 08/21 | 1,541 | 1,550 | 1,530 | 1,539 | 0% | 900 | 78億5506万 | -3.15% |
| 08/20 | 1,522 | 1,539 | 1,522 | 1,539 | +0.07% | 1,600 | 78億5506万 | -3.45% |
| 08/19 | 1,542 | 1,572 | 1,538 | 1,538 | 0% | 2,300 | 78億4995万 | -3.81% |
| 08/16 | 1,576 | 1,576 | 1,516 | 1,538 | -0.84% | 5,500 | 78億4995万 | -4.05% |
| 08/15 | 1,530 | 1,579 | 1,518 | 1,551 | +1.31% | 2,300 | 79億1630万 | -3.54% |
| 08/14 | 1,515 | 1,531 | 1,511 | 1,531 | +0.13% | 1,300 | 78億1422万 | -4.97% |
| 08/13 | 1,504 | 1,544 | 1,504 | 1,529 | -0.97% | 3,100 | 78億402万 | -5.38% |
| 08/09 | 1,501 | 1,585 | 1,490 | 1,544 | +2.93% | 4,200 | 78億8058万 | -4.69% |
| 08/08 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 700 | 76億5600万 | -7.64% |
| 08/07 | 1,436 | 1,520 | 1,436 | 1,490 | -1.06% | 5,600 | 76億496万 | -8.59% |
| 08/06 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 1,433 | 1,510 | 1,433 | 1,506 | +2.94% | 4,800 | 76億8662万 | -7.95% |
| 08/05 | 1,556 | 1,556 | 1,380 | 1,463 | -7.11% | 13,500 | 74億6715万 | -10.85% |
| 08/02 | 1,625 | 1,625 | 1,422 | 1,575 | -3.26% | 13,000 | 80億3880万 | -4.43% |
| 08/01 | 1,659 | 1,659 | 1,628 | 1,628 | -0.97% | 1,200 | 83億931万 | -1.39% |
| 07/30 | 1,637 | 1,645 | 1,637 | 1,644 | -0.18% | 900 | 83億9098万 | -0.42% |
| 07/29 | 1,657 | 1,657 | 1,636 | 1,647 | -0.6% | 1,100 | 84億629万 | -0.18% |
| 07/26 | 1,663 | 1,663 | 1,657 | 1,657 | +0.36% | 1,200 | 84億5733万 | +0.49% |
| 07/25 | 1,641 | 1,659 | 1,636 | 1,651 | -0.54% | 2,500 | 84億2670万 | +0.18% |
| 07/24 | 1,666 | 1,666 | 1,644 | 1,660 | +0.24% | 1,800 | 84億7264万 | +0.79% |
| 07/23 | 1,675 | 1,675 | 1,656 | 1,656 | -1.08% | 3,600 | 84億5222万 | +0.67% |
| 07/22 | 1,657 | 1,695 | 1,657 | 1,674 | +0.78% | 7,700 | 85億4410万 | +1.82% |
| 07/19 | 1,685 | 1,685 | 1,657 | 1,661 | -1.42% | 3,300 | 84億7774万 | +1.22% |
| 07/18 | 1,650 | 1,685 | 1,650 | 1,685 | +2.12% | 1,900 | 86億24万 | +2.74% |
| 07/17 | 1,675 | 1,680 | 1,628 | 1,650 | -0.96% | 10,900 | 84億2160万 | +0.79% |
| 07/16 | 1,670 | 1,692 | 1,666 | 1,666 | -0.24% | 13,600 | 85億326万 | +1.83% |
| 07/12 | 1,655 | 1,675 | 1,655 | 1,670 | +0.91% | 2,600 | 85億2368万 | +2.2% |
| 07/11 | 1,651 | 1,695 | 1,646 | 1,655 | +0.36% | 7,300 | 84億4712万 | +1.35% |
| 07/10 | 1,646 | 1,649 | 1,631 | 1,649 | +0.12% | 3,500 | 84億1650万 | +1.04% |
| 07/09 | 1,640 | 1,647 | 1,640 | 1,647 | +0.43% | 900 | 84億629万 | +0.98% |
| 07/08 | 1,630 | 1,647 | 1,630 | 1,640 | -0.06% | 1,600 | 83億7056万 | +0.55% |
| 07/05 | 1,647 | 1,657 | 1,636 | 1,641 | +0.31% | 7,800 | 83億7566万 | +0.67% |
| 07/04 | 1,643 | 1,651 | 1,636 | 1,636 | -0.43% | 2,000 | 83億5014万 | +0.43% |
| 07/03 | 1,645 | 1,652 | 1,643 | 1,643 | -0.24% | 1,400 | 83億8587万 | +0.86% |
| 07/02 | 1,648 | 1,649 | 1,646 | 1,647 | +0.61% | 1,700 | 84億629万 | +1.17% |
| 07/01 | 1,644 | 1,650 | 1,637 | 1,637 | -0.79% | 1,200 | 83億5525万 | +0.55% |
| 06/28 | 1,630 | 1,650 | 1,630 | 1,650 | +1.1% | 5,100 | 84億2160万 | +1.35% |
| 06/27 | 1,641 | 1,658 | 1,632 | 1,632 | -0.61% | 1,900 | 83億2973万 | +0.31% |
| 06/26 | 1,643 | 1,643 | 1,638 | 1,642 | +0.24% | 9,300 | 83億8077万 | +0.92% |
| 06/25 | 1,625 | 1,642 | 1,625 | 1,638 | +0.74% | 2,900 | 83億6035万 | +0.74% |
| 06/24 | 1,625 | 1,626 | 1,616 | 1,626 | +0.62% | 400 | 82億9910万 | 0% |
| 06/21 | 1,621 | 1,626 | 1,616 | 1,616 | -0.25% | 600 | 82億4806万 | -0.55% |
| 06/20 | 1,620 | 1,620 | 1,620 | 1,620 | -0.31% | 200 | 82億6848万 | -0.37% |
| 06/19 | 1,619 | 1,625 | 1,612 | 1,625 | +0.06% | 1,100 | 82億9400万 | -0.06% |
| 06/18 | 1,619 | 1,624 | 1,619 | 1,624 | +0.37% | 2,400 | 82億8890万 | -0.12% |
| 06/17 | 1,620 | 1,620 | 1,614 | 1,618 | -0.06% | 1,100 | 82億5827万 | -0.49% |
| 06/14 | 1,615 | 1,619 | 1,615 | 1,619 | +0.31% | 700 | 82億6338万 | -0.49% |
| 06/13 | 1,627 | 1,628 | 1,614 | 1,614 | -0.62% | 3,300 | 82億3786万 | -0.86% |
| 06/12 | 1,616 | 1,626 | 1,616 | 1,624 | +0.31% | 1,700 | 82億8890万 | -0.25% |
| 06/11 | 1,617 | 1,622 | 1,617 | 1,619 | -0.67% | 1,600 | 82億6338万 | -0.61% |
| 06/10 | 1,634 | 1,634 | 1,630 | 1,630 | -0.12% | 900 | 83億1952万 | 0% |
| 06/06 | 1,633 | 1,633 | 1,632 | 1,632 | -0.06% | 300 | 83億2973万 | +0.12% |
| 06/05 | 1,633 | 1,633 | 1,633 | 1,633 | +0.31% | 300 | 83億3483万 | +0.18% |
| 06/04 | 1,628 | 1,635 | 1,628 | 1,628 | -0.61% | 400 | 83億931万 | -0.12% |
| 06/03 | 1,618 | 1,638 | 1,618 | 1,638 | +1.3% | 3,300 | 83億6035万 | +0.49% |
| 05/31 | 1,618 | 1,618 | 1,617 | 1,617 | -0.43% | 600 | 82億5317万 | -0.8% |
| 05/30 | 1,624 | 1,624 | 1,616 | 1,624 | 0% | 1,300 | 82億8890万 | -0.37% |
| 05/29 | 1,627 | 1,627 | 1,624 | 1,624 | -0.43% | 700 | 82億8890万 | -0.43% |
| 05/28 | 1,630 | 1,631 | 1,630 | 1,631 | -0.06% | 1,400 | 83億2462万 | -0.06% |
| 05/27 | 1,642 | 1,642 | 1,632 | 1,632 | -0.61% | 1,200 | 83億2973万 | 0% |
| 05/24 | 1,626 | 1,642 | 1,625 | 1,642 | +0.18% | 1,700 | 83億8077万 | +0.61% |
| 05/23 | 1,629 | 1,640 | 1,622 | 1,639 | +0.61% | 1,000 | 83億6546万 | +0.43% |
| 05/22 | 1,621 | 1,629 | 1,621 | 1,629 | +0.56% | 400 | 83億1442万 | -0.12% |
| 05/21 | 1,626 | 1,627 | 1,620 | 1,620 | +0.06% | 400 | 82億6848万 | -0.67% |
| 05/20 | 1,617 | 1,619 | 1,617 | 1,619 | +0.12% | 500 | 82億6338万 | -0.8% |
| 05/17 | 1,616 | 1,617 | 1,615 | 1,617 | -0.37% | 900 | 82億5317万 | -0.92% |
| 05/16 | 1,616 | 1,630 | 1,615 | 1,623 | +0.37% | 800 | 82億8379万 | -0.55% |
| 05/15 | 1,625 | 1,625 | 1,614 | 1,617 | -0.55% | 1,700 | 82億5317万 | -0.92% |
| 05/14 | 1,638 | 1,638 | 1,620 | 1,626 | -0.31% | 2,900 | 82億9910万 | -0.37% |
| 05/13 | 1,620 | 1,631 | 1,620 | 1,631 | -0.49% | 2,100 | 83億2462万 | 0% |
| 05/10 | 1,615 | 1,639 | 1,615 | 1,639 | -0.3% | 5,100 | 83億6546万 | +0.49% |
| 05/09 | 1,634 | 1,655 | 1,634 | 1,644 | +0.74% | 3,300 | 83億9098万 | +0.86% |
| 05/08 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,639 | 1,654 | 1,632 | 1,632 | +0.06% | 5,000 | 83億2973万 | +0.25% |
| 05/07 | 1,640 | 1,640 | 1,631 | 1,631 | -0.55% | 1,000 | 83億2462万 | +0.18% |
| 05/02 | 1,634 | 1,640 | 1,633 | 1,640 | +0.31% | 700 | 83億7056万 | +0.74% |
| 05/01 | 1,634 | 1,640 | 1,634 | 1,635 | -0.24% | 900 | 83億4504万 | +0.49% |
| 04/30 | 1,640 | 1,640 | 1,633 | 1,639 | +0.55% | 1,700 | 83億6546万 | +0.74% |
| 04/26 | 1,639 | 1,639 | 1,630 | 1,630 | -0.37% | 3,200 | 83億1952万 | +0.18% |
| 04/25 | 1,634 | 1,639 | 1,630 | 1,636 | +0.12% | 1,700 | 83億5014万 | +0.62% |
| 04/24 | 1,635 | 1,641 | 1,631 | 1,634 | +0.43% | 800 | 83億3994万 | +0.55% |
| 04/23 | 1,633 | 1,633 | 1,627 | 1,627 | -0.49% | 900 | 83億421万 | +0.18% |
| 04/22 | 1,650 | 1,650 | 1,635 | 1,635 | -0.49% | 1,900 | 83億4504万 | +0.74% |
| 04/19 | 1,639 | 1,680 | 1,625 | 1,643 | +0.24% | 11,000 | 83億8587万 | +1.29% |
