| 2024 |
| 07/26 | 3,535 | 3,555 | 3,500 | 3,530 | -0.14% | 47,800 | 659億7122万 | -3.31% |
| 07/25 | 3,560 | 3,570 | 3,520 | 3,535 | -1.39% | 61,500 | 660億6467万 | -3.18% |
| 07/24 | 3,610 | 3,645 | 3,565 | 3,585 | -1.1% | 55,500 | 669億9910万 | -1.83% |
| 07/23 | 3,645 | 3,670 | 3,615 | 3,625 | -0.28% | 49,900 | 677億4665万 | -0.63% |
| 07/22 | 3,710 | 3,710 | 3,635 | 3,635 | -2.02% | 47,300 | 679億3354万 | -0.27% |
| 07/19 | 15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/19 | 3,715 | 3,730 | 3,695 | 3,710 | -0.4% | 49,000 | 693億3519万 | +1.76% |
| 07/18 | 3,750 | 3,765 | 3,710 | 3,725 | -0.93% | 46,700 | 696億1553万 | +2.31% |
| 07/17 | 3,735 | 3,770 | 3,730 | 3,760 | +0.67% | 58,400 | 702億6963万 | +3.38% |
| 07/16 | 3,765 | 3,770 | 3,720 | 3,735 | -0.4% | 41,700 | 698億241万 | +2.89% |
| 07/12 | 3,700 | 3,765 | 3,695 | 3,750 | +0.94% | 70,200 | 700億8274万 | +3.45% |
| 07/11 | 3,740 | 3,740 | 3,680 | 3,715 | +0.13% | 55,900 | 694億2864万 | +2.65% |
| 07/10 | 3,700 | 3,710 | 3,665 | 3,710 | 0% | 93,600 | 693億3519万 | +2.68% |
| 07/09 | 3,655 | 3,720 | 3,655 | 3,710 | +2.06% | 67,400 | 693億3519万 | +2.83% |
| 07/08 | 3,640 | 3,660 | 3,620 | 3,635 | -0.14% | 51,900 | 679億3354万 | +0.75% |
| 07/05 | 3,680 | 3,695 | 3,640 | 3,640 | -1.09% | 48,800 | 680億2698万 | +0.86% |
| 07/04 | 3,680 | 3,700 | 3,665 | 3,680 | +0.41% | 42,300 | 687億7453万 | +2% |
| 07/03 | 3,625 | 3,665 | 3,625 | 3,665 | +1.24% | 58,000 | 684億9420万 | +1.66% |
| 07/02 | 3,635 | 3,665 | 3,620 | 3,620 | -0.82% | 67,100 | 676億5321万 | +0.44% |
| 07/01 | 3,695 | 3,695 | 3,625 | 3,650 | -0.41% | 70,800 | 682億1387万 | +1.16% |
| 06/28 | 3,660 | 3,670 | 3,640 | 3,665 | +0.27% | 61,800 | 684億9420万 | +1.5% |
| 06/27 | 3,650 | 3,660 | 3,625 | 3,655 | +0.14% | 62,000 | 683億731万 | +1.08% |
| 06/26 | 15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/26 | 3,635 | 3,660 | 3,615 | 3,650 | +0.55% | 92,600 | 682億1387万 | +0.72% |
| 06/25 | 3,570 | 3,630 | 3,550 | 3,630 | +2.54% | 77,500 | 678億4010万 | -0.03% |
| 06/24 | 3,520 | 3,560 | 3,510 | 3,540 | +0.71% | 64,100 | 661億5811万 | -2.75% |
| 06/21 | 3,560 | 3,560 | 3,500 | 3,515 | -0.85% | 70,000 | 656億9089万 | -3.78% |
| 06/20 | 3,530 | 3,565 | 3,500 | 3,545 | 0% | 85,000 | 662億5155万 | -3.3% |
| 06/19 | 3,495 | 3,565 | 3,460 | 3,545 | +1.87% | 104,900 | 662億5155万 | -3.56% |
| 06/18 | 3,600 | 3,600 | 3,450 | 3,480 | -2.38% | 214,800 | 650億3679万 | -5.64% |
| 06/17 | 3,625 | 3,645 | 3,540 | 3,565 | -2.73% | 130,700 | 666億2533万 | -3.8% |
| 06/14 | 3,560 | 3,665 | 3,550 | 3,665 | +2.37% | 93,700 | 684億9420万 | -2.21% |
| 06/13 | 3,605 | 3,620 | 3,580 | 3,580 | -0.83% | 60,200 | 669億566万 | -5.37% |
| 06/12 | 3,605 | 3,610 | 3,580 | 3,610 | +0.28% | 48,200 | 674億6632万 | -5.57% |
| 06/11 | 3,605 | 3,615 | 3,580 | 3,600 | 0% | 46,700 | 672億7943万 | -6.71% |
| 06/10 | 3,610 | 3,615 | 3,580 | 3,600 | +0.14% | 47,400 | 672億7943万 | -7.64% |
| 06/07 | 3,565 | 3,600 | 3,550 | 3,595 | +0.28% | 55,200 | 671億8599万 | -8.57% |
| 06/06 | 3,605 | 3,610 | 3,545 | 3,585 | 0% | 101,900 | 669億9910万 | -9.58% |
| 06/05 | 3,630 | 3,665 | 3,585 | 3,585 | -3.11% | 133,600 | 669億9910万 | -10.33% |
| 06/04 | 3,655 | 3,705 | 3,640 | 3,700 | +1.23% | 63,500 | 691億4831万 | -8.17% |
| 06/03 | 3,625 | 3,685 | 3,615 | 3,655 | +1.25% | 58,600 | 683億731万 | -9.84% |
| 05/31 | 3,620 | 3,625 | 3,590 | 3,610 | -0.14% | 96,300 | 674億6632万 | -11.63% |
| 05/30 | 3,600 | 3,630 | 3,560 | 3,615 | -0.69% | 125,500 | 675億5976万 | -12.17% |
| 05/29 | 3,715 | 3,725 | 3,640 | 3,640 | -2.02% | 102,000 | 680億2698万 | -12.23% |
| 05/28 | 3,745 | 3,750 | 3,700 | 3,715 | -0.67% | 58,600 | 694億2864万 | -11.1% |
| 05/27 | 3,760 | 3,770 | 3,705 | 3,740 | -1.06% | 116,300 | 698億9586万 | -11.25% |
| 05/24 | 3,820 | 3,840 | 3,780 | 3,780 | -1.82% | 112,900 | 706億4341万 | -11.06% |
| 05/23 | 3,870 | 3,870 | 3,815 | 3,850 | +0.39% | 41,900 | 719億5162万 | -10.15% |
| 05/22 | 3,855 | 3,855 | 3,815 | 3,835 | -0.39% | 73,400 | 716億7129万 | -11.29% |
| 05/21 | 3,875 | 3,895 | 3,850 | 3,850 | -0.26% | 47,900 | 719億5162万 | -11.8% |
| 05/20 | 3,840 | 3,910 | 3,840 | 3,860 | +0.52% | 68,400 | 721億3850万 | -12.43% |
| 05/17 | 3,810 | 3,860 | 3,790 | 3,840 | +0.92% | 87,000 | 717億6473万 | -13.77% |
| 05/16 | 3,880 | 3,880 | 3,775 | 3,805 | -1.04% | 128,000 | 711億1062万 | -15.43% |
| 05/15 | 3,940 | 3,975 | 3,840 | 3,845 | -2.04% | 236,800 | 718億5817万 | -15.42% |
| 05/14 | 4,005 | 4,090 | 3,925 | 3,925 | -15.14% | 342,400 | 733億5327万 | -14.49% |
| 05/13 | 15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 4,530 | 4,630 | 4,505 | 4,625 | +2.21% | 90,300 | 864億3539万 | -0.19% |
| 05/10 | 4,565 | 4,570 | 4,500 | 4,525 | -1.09% | 58,700 | 845億6651万 | -2.71% |
| 05/09 | 4,540 | 4,600 | 4,515 | 4,575 | +1.22% | 50,100 | 855億95万 | -2.06% |
| 05/08 | 4,550 | 4,560 | 4,495 | 4,520 | -1.09% | 66,000 | 844億7307万 | -3.62% |
| 05/07 | 4,515 | 4,580 | 4,500 | 4,570 | +2.47% | 68,500 | 854億750万 | -3.08% |
| 05/02 | 4,410 | 4,465 | 4,405 | 4,460 | +1.25% | 30,300 | 833億5174万 | -5.79% |
| 05/01 | 4,390 | 4,455 | 4,390 | 4,405 | -0.56% | 51,500 | 823億2386万 | -7.57% |
| 04/30 | 4,405 | 4,460 | 4,360 | 4,430 | +1.72% | 59,500 | 827億9108万 | -7.71% |
| 04/26 | 4,315 | 4,370 | 4,290 | 4,355 | +0.93% | 61,100 | 813億8943万 | -9.89% |
| 04/25 | 4,400 | 4,400 | 4,275 | 4,315 | -2.82% | 85,100 | 806億4188万 | -11.36% |
| 04/24 | 4,390 | 4,480 | 4,390 | 4,440 | +1.37% | 60,000 | 829億7797万 | -9.46% |
| 04/23 | 4,435 | 4,470 | 4,345 | 4,380 | -0.45% | 60,000 | 818億5665万 | -11.1% |
| 04/22 | 4,455 | 4,480 | 4,350 | 4,400 | -0.79% | 81,500 | 822億3042万 | -11.16% |
| 04/19 | 4,585 | 4,585 | 4,380 | 4,435 | -3.27% | 89,900 | 828億8453万 | -10.75% |
| 04/18 | 4,565 | 4,630 | 4,550 | 4,585 | -1.08% | 69,700 | 856億8784万 | -8.06% |
| 04/17 | 4,660 | 4,705 | 4,595 | 4,635 | -0.32% | 74,500 | 866億2227万 | -7.23% |
| 04/16 | 4,790 | 4,825 | 4,645 | 4,650 | -3.33% | 97,500 | 869億260万 | -7.07% |
| 04/15 | 4,805 | 4,870 | 4,795 | 4,810 | -1.33% | 92,100 | 898億9280万 | -4.01% |
| 04/12 | 4,970 | 5,000 | 4,870 | 4,875 | -1.32% | 70,200 | 911億757万 | -2.83% |
| 04/11 | 4,905 | 4,960 | 4,900 | 4,940 | -0.9% | 70,600 | 923億2234万 | -1.59% |
| 04/10 | 5,010 | 5,050 | 4,970 | 4,985 | -0.2% | 33,900 | 931億6333万 | -0.64% |
| 04/09 | 4,945 | 5,020 | 4,925 | 4,995 | +0.6% | 41,900 | 933億5022万 | -0.32% |
| 04/08 | 4,990 | 5,020 | 4,900 | 4,965 | +0.1% | 54,200 | 927億8955万 | -0.74% |
| 04/05 | 4,940 | 4,980 | 4,905 | 4,960 | -1.2% | 50,300 | 926億9611万 | -0.72% |
| 04/04 | 5,050 | 5,110 | 5,000 | 5,020 | -0.4% | 59,300 | 938億1743万 | +0.6% |
| 04/03 | 5,000 | 5,090 | 4,970 | 5,040 | +0.2% | 47,200 | 941億9121万 | +1.27% |
| 04/02 | 5,080 | 5,090 | 5,000 | 5,030 | -0.59% | 39,700 | 940億432万 | +1.41% |
| 04/01 | 5,160 | 5,170 | 5,030 | 5,060 | -1.36% | 45,800 | 945億6498万 | +2.37% |
| 03/29 | 5,100 | 5,170 | 5,060 | 5,130 | +1.58% | 50,500 | 958億7320万 | +4.27% |
| 03/28 | 5,100 | 5,150 | 5,030 | 5,050 | -4.17% | 102,700 | 943億7810万 | +3.21% |
| 03/27 | 5,260 | 5,300 | 5,220 | 5,270 | +0.38% | 67,700 | 984億8962万 | +8.19% |
| 03/26 | 5,240 | 5,340 | 5,210 | 5,250 | -0.19% | 63,900 | 981億1584万 | +8.49% |
| 03/25 | 5,190 | 5,300 | 5,120 | 5,260 | +0.57% | 81,400 | 983億273万 | +9.49% |
| 03/22 | 5,230 | 5,260 | 5,180 | 5,230 | +0.58% | 95,100 | 977億4207万 | +9.83% |
| 03/21 | 5,060 | 5,220 | 5,060 | 5,200 | +3.38% | 120,300 | 971億8141万 | +10.12% |
| 03/19 | 4,975 | 5,030 | 4,940 | 5,030 | +0.4% | 45,500 | 940億432万 | +7.36% |
| 03/18 | 4,870 | 5,030 | 4,840 | 5,010 | +3.94% | 70,700 | 936億3055万 | +7.7% |
| 03/15 | 4,845 | 4,865 | 4,785 | 4,820 | -0.92% | 52,600 | 900億7969万 | +4.31% |
| 03/14 | 4,820 | 4,865 | 4,720 | 4,865 | +1.04% | 72,700 | 909億2068万 | +5.81% |
| 03/13 | 4,870 | 4,920 | 4,765 | 4,815 | -0.52% | 45,800 | 899億8624万 | +5.36% |
| 03/12 | 4,765 | 4,850 | 4,660 | 4,840 | +0.31% | 76,500 | 904億5346万 | +6.47% |
| 03/11 | 4,880 | 4,880 | 4,765 | 4,825 | -2.53% | 65,300 | 901億7313万 | +6.65% |
| 03/08 | 4,925 | 5,010 | 4,920 | 4,950 | -0.1% | 85,100 | 925億922万 | +10.07% |
| 03/07 | 4,885 | 4,965 | 4,865 | 4,955 | +1.64% | 88,000 | 926億267万 | +10.63% |
| 03/06 | 4,755 | 4,885 | 4,740 | 4,875 | +1.04% | 72,700 | 911億757万 | +9.3% |
| 03/05 | 4,750 | 4,840 | 4,715 | 4,825 | +0.84% | 67,500 | 901億7313万 | +8.6% |
| 03/04 | 4,820 | 4,830 | 4,785 | 4,785 | -0.42% | 75,900 | 894億2558万 | +8.14% |
