| 2024 |
| 04/24 | 6,890 | 6,930 | 6,870 | 6,890 | 0% | 19,600 | 717億8946万 | -0.85% |
| 04/23 | 6,820 | 6,900 | 6,820 | 6,890 | +0.88% | 12,500 | 717億8946万 | -0.98% |
| 04/22 | 6,760 | 6,860 | 6,730 | 6,830 | +1.49% | 19,700 | 711億6430万 | -1.9% |
| 04/19 | 6,880 | 6,910 | 6,710 | 6,730 | -2.04% | 25,300 | 701億2236万 | -3.43% |
| 04/18 | 6,870 | 6,920 | 6,810 | 6,870 | +0.15% | 18,800 | 715億8107万 | -1.59% |
| 04/17 | 6,930 | 6,960 | 6,860 | 6,860 | -1.01% | 17,900 | 714億7688万 | -1.71% |
| 04/16 | 7,020 | 7,040 | 6,930 | 6,930 | -2.12% | 26,800 | 722億624万 | -0.74% |
| 04/15 | 7,100 | 7,120 | 7,010 | 7,080 | +0.85% | 20,600 | 737億6914万 | +1.42% |
| 04/12 | 7,110 | 7,120 | 7,010 | 7,020 | -0.28% | 18,100 | 731億4398万 | +0.62% |
| 04/11 | 7,030 | 7,110 | 7,020 | 7,040 | -0.71% | 11,100 | 733億5237万 | +0.93% |
| 04/10 | 7,060 | 7,140 | 7,050 | 7,090 | +0.57% | 16,200 | 738億7334万 | +1.62% |
| 04/09 | 7,060 | 7,090 | 7,020 | 7,050 | +0.43% | 20,000 | 734億5656万 | +1.09% |
| 04/08 | 6,950 | 7,020 | 6,940 | 7,020 | +1.01% | 14,700 | 731億4398万 | +0.14% |
| 04/05 | 6,950 | 7,050 | 6,930 | 6,950 | -0.71% | 18,300 | 724億1462万 | -1.33% |
| 04/04 | 6,990 | 7,040 | 6,950 | 7,000 | -0.14% | 25,100 | 729億3559万 | -1.1% |
| 04/03 | 6,890 | 7,040 | 6,890 | 7,010 | +1.74% | 26,600 | 730億3979万 | -1.35% |
| 04/02 | 6,950 | 6,980 | 6,880 | 6,890 | -0.72% | 22,300 | 717億8946万 | -3.45% |
| 04/01 | 7,040 | 7,040 | 6,940 | 6,940 | -0.86% | 10,100 | 723億1043万 | -3.23% |
| 03/29 | 6,940 | 7,000 | 6,940 | 7,000 | +1.45% | 16,700 | 729億3559万 | -2.9% |
| 03/28 | 6,960 | 6,990 | 6,860 | 6,900 | -0.86% | 25,900 | 718億9365万 | -4.78% |
| 03/27 | 6,960 | 7,010 | 6,930 | 6,960 | +0.87% | 28,100 | 725億1882万 | -4.46% |
| 03/26 | 6,900 | 6,970 | 6,890 | 6,900 | -0.43% | 17,900 | 718億9365万 | -5.79% |
| 03/25 | 6,940 | 6,990 | 6,900 | 6,930 | -0.29% | 31,700 | 722億624万 | -5.86% |
| 03/22 | 6,920 | 7,020 | 6,900 | 6,950 | -0.71% | 26,800 | 724億1462万 | -5.98% |
| 03/21 | 7,100 | 7,100 | 7,000 | 7,000 | -1.41% | 20,400 | 729億3559万 | -5.75% |
| 03/19 | 7,000 | 7,100 | 6,970 | 7,100 | +1.57% | 20,900 | 739億7753万 | -4.79% |
| 03/18 | 7,020 | 7,040 | 6,950 | 6,990 | -0.43% | 21,800 | 728億3140万 | -6.53% |
| 03/15 | 6,890 | 7,130 | 6,890 | 7,020 | 0% | 36,200 | 731億4398万 | -6.52% |
| 03/14 | 6,870 | 7,020 | 6,840 | 7,020 | +2.78% | 33,200 | 731億4398万 | -6.92% |
| 03/13 | 6,970 | 6,990 | 6,810 | 6,830 | -1.3% | 28,300 | 711億6430万 | -9.76% |
| 03/12 | 6,850 | 6,940 | 6,800 | 6,920 | +0.14% | 30,600 | 721億204万 | -9.02% |
| 03/11 | 7,000 | 7,000 | 6,820 | 6,910 | -1% | 35,300 | 719億9785万 | -9.59% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,737株（0.46%）-0.04%義務消失 |
| 03/08 | 6,920 | 6,990 | 6,850 | 6,980 | 0% | 86,600 | 727億2720万 | -9.02% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,837株（0.5%）-0.1% |
| 03/07 | 7,080 | 7,120 | 6,980 | 6,980 | -1.41% | 83,500 | 727億2720万 | -9.33% |
| 03/06 | 7,010 | 7,110 | 6,950 | 7,080 | +1% | 79,100 | 737億6914万 | -8.31% |
| 03/05 | 6,960 | 7,130 | 6,860 | 7,010 | -11.93% | 205,900 | 730億3979万 | -9.47% |
| 03/04 | （IR情報）15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/04 | 7,940 | 8,080 | 7,880 | 7,960 | +1.02% | 70,700 | 829億3819万 | +2.48% |
| 03/01 | 7,780 | 7,890 | 7,750 | 7,880 | +1.29% | 16,000 | 821億464万 | +1.62% |
| 02/29 | 7,690 | 7,860 | 7,690 | 7,780 | +0.78% | 18,200 | 810億6270万 | +0.5% |
| 02/28 | 7,690 | 7,750 | 7,590 | 7,720 | -0.26% | 33,000 | 804億3754万 | -0.17% |
| 02/27 | 7,810 | 7,880 | 7,710 | 7,740 | -0.77% | 27,600 | 806億4593万 | +0.17% |
| 02/26 | 7,910 | 7,910 | 7,790 | 7,800 | -0.89% | 13,800 | 812億7109万 | +1.21% |
| 02/22 | 7,920 | 7,920 | 7,770 | 7,870 | -0.63% | 14,200 | 820億44万 | +2.45% |
| 02/21 | 7,900 | 7,930 | 7,870 | 7,920 | +0.64% | 10,700 | 825億2141万 | +3.56% |
| 02/20 | 8,000 | 8,000 | 7,870 | 7,870 | -0.76% | 9,900 | 820億44万 | +3.34% |
| 02/19 | 7,830 | 7,950 | 7,820 | 7,930 | +1.28% | 10,900 | 826億2561万 | +4.48% |
| 02/16 | 7,800 | 7,850 | 7,750 | 7,830 | +1.56% | 13,700 | 815億8367万 | +3.61% |
| 02/15 | 7,880 | 7,880 | 7,670 | 7,710 | -1.41% | 20,100 | 803億3335万 | +2.42% |
| 02/14 | 7,800 | 7,860 | 7,710 | 7,820 | +0.77% | 19,900 | 814億7948万 | +4.27% |
| 02/13 | 7,630 | 7,780 | 7,630 | 7,760 | +1.84% | 18,800 | 808億5431万 | +3.97% |
| 02/09 | 7,690 | 7,780 | 7,620 | 7,620 | -2.06% | 14,200 | 793億9560万 | +2.58% |
| 02/08 | 7,850 | 7,850 | 7,590 | 7,780 | -0.64% | 18,000 | 810億6270万 | +5.11% |
| 02/07 | 7,690 | 7,830 | 7,680 | 7,830 | +1.69% | 11,700 | 815億8367万 | +6.3% |
| 02/06 | 7,810 | 7,810 | 7,700 | 7,700 | -0.52% | 12,600 | 802億2915万 | +5.02% |
| 02/05 | 7,860 | 7,860 | 7,730 | 7,740 | -1.53% | 15,900 | 806億4593万 | +6% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,847株（0.6%）+0.01% |
| 02/02 | 7,700 | 7,910 | 7,690 | 7,860 | +3.15% | 27,200 | 818億9625万 | +8.12% |
| 02/01 | 7,600 | 7,650 | 7,540 | 7,620 | -0.26% | 12,300 | 793億9560万 | +5.35% |
| 01/31 | 7,550 | 7,640 | 7,490 | 7,640 | +0.79% | 13,100 | 796億399万 | +5.93% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,147株（0.59%）-0.01% |
| 01/30 | 7,680 | 7,680 | 7,560 | 7,580 | -0.39% | 11,600 | 789億7883万 | +5.5% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,647株（0.6%）+0.09% |
| 01/29 | 7,700 | 7,700 | 7,610 | 7,610 | 0% | 9,100 | 792億9141万 | +6.31% |
| 01/26 | 7,560 | 7,680 | 7,560 | 7,610 | -0.39% | 14,200 | 792億9141万 | +6.72% |
| 01/25 | 7,550 | 7,700 | 7,550 | 7,640 | +1.19% | 14,100 | 796億399万 | +7.56% |
| 01/24 | 7,560 | 7,560 | 7,510 | 7,550 | -0.26% | 11,200 | 786億6625万 | +6.71% |
| 01/23 | 7,590 | 7,690 | 7,540 | 7,570 | -0.13% | 21,600 | 788億7463万 | +7.38% |
| 01/22 | 7,320 | 7,580 | 7,320 | 7,580 | +4.7% | 60,400 | 789億7883万 | +7.95% |
| 01/19 | 7,180 | 7,260 | 7,140 | 7,240 | +0.84% | 19,800 | 754億3624万 | +3.61% |
| 01/18 | 7,230 | 7,330 | 7,170 | 7,180 | +2.43% | 25,400 | 748億1108万 | +3.06% |
| 01/17 | 7,110 | 7,180 | 7,010 | 7,010 | -1.41% | 14,200 | 730億3979万 | +0.89% |
| 01/16 | 7,240 | 7,240 | 7,110 | 7,110 | -1.8% | 12,200 | 740億8172万 | +2.41% |
| 01/15 | 7,100 | 7,260 | 7,100 | 7,240 | +1.97% | 20,500 | 754億3624万 | +4.31% |
| 01/12 | 7,120 | 7,180 | 7,000 | 7,100 | +0.14% | 17,800 | 739億7753万 | +2.42% |
| 01/11 | 7,030 | 7,190 | 7,030 | 7,090 | +1.14% | 31,700 | 738億7334万 | +2.12% |
| 01/10 | 6,950 | 7,040 | 6,880 | 7,010 | +1.15% | 17,900 | 730億3979万 | +0.95% |
| 01/09 | 6,880 | 6,990 | 6,880 | 6,930 | +0.87% | 16,500 | 722億624万 | -0.32% |
| 01/05 | 7,020 | 7,020 | 6,870 | 6,870 | -1.43% | 13,900 | 715億8107万 | -1.36% |
| 01/04 | 6,880 | 6,970 | 6,830 | 6,970 | +1.31% | 12,100 | 726億2301万 | -0.11% |
| 2023 |
| 12/29 | 6,990 | 6,990 | 6,850 | 6,880 | -1.15% | 13,600 | 716億8527万 | -1.42% |
| 12/28 | 7,000 | 7,000 | 6,900 | 6,960 | +0.14% | 9,300 | 725億1882万 | -0.37% |
| 12/27 | 7,000 | 7,020 | 6,930 | 6,950 | +0.14% | 17,700 | 724億1462万 | -0.57% |
| 12/26 | 7,020 | 7,020 | 6,920 | 6,940 | -0.14% | 9,800 | 723億1043万 | -0.77% |
| 12/25 | 7,100 | 7,110 | 6,910 | 6,950 | -1.84% | 7,400 | 724億1462万 | -0.77% |
| 12/22 | 6,970 | 7,110 | 6,970 | 7,080 | +1.58% | 16,800 | 737億6914万 | +1.07% |
| 12/21 | 6,830 | 6,990 | 6,830 | 6,970 | +1.01% | 16,900 | 726億2301万 | -0.34% |
| 12/20 | 6,960 | 7,020 | 6,890 | 6,900 | -0.58% | 13,200 | 718億9365万 | -1.36% |
| 12/19 | 6,860 | 6,940 | 6,850 | 6,940 | +0.43% | 11,300 | 723億1043万 | -0.77% |
| 12/18 | 6,930 | 6,960 | 6,820 | 6,910 | -0.43% | 16,300 | 719億9785万 | -1.14% |
| 12/15 | 6,980 | 6,980 | 6,870 | 6,940 | +0.29% | 21,600 | 723億1043万 | -0.69% |
| 12/14 | 6,940 | 6,960 | 6,770 | 6,920 | +0.58% | 27,500 | 721億204万 | -0.92% |
| 12/13 | 6,720 | 6,930 | 6,720 | 6,880 | +2.38% | 24,600 | 716億8527万 | -1.35% |
| 12/12 | 6,800 | 6,810 | 6,690 | 6,720 | 0% | 18,300 | 700億1817万 | -3.56% |
| 12/11 | 6,720 | 6,820 | 6,690 | 6,720 | +0.3% | 16,900 | 700億1817万 | -3.64% |
| 12/08 | 6,800 | 6,850 | 6,640 | 6,700 | -2.76% | 40,800 | 698億978万 | -4% |
| 12/07 | 7,030 | 7,080 | 6,890 | 6,890 | -2.41% | 20,600 | 717億8946万 | -1.39% |
| 12/06 | 7,030 | 7,150 | 6,980 | 7,060 | +0.71% | 39,000 | 735億6075万 | +1.03% |
| 12/05 | 7,380 | 7,380 | 7,010 | 7,010 | -5.01% | 43,100 | 730億3979万 | +0.47% |
| 12/04 | 7,130 | 7,570 | 7,130 | 7,380 | +3.65% | 120,800 | 768億9495万 | +5.87% |
| 12/01 | （IR情報）15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/01 | 7,190 | 7,210 | 7,120 | 7,120 | -1.11% | 34,600 | 741億8592万 | +2.58% |
| 11/30 | 7,230 | 7,280 | 7,160 | 7,200 | -0.83% | 23,700 | 750億1947万 | +4.02% |
| 11/29 | 7,230 | 7,320 | 7,170 | 7,260 | +0.83% | 34,200 | 756億4463万 | +5.19% |
| 11/28 | 6,980 | 7,230 | 6,980 | 7,200 | +3% | 36,300 | 750億1947万 | +4.68% |
