| 2024 |
| 04/25 | 5,600 | 5,600 | 5,480 | 5,540 | -0.89% | 31,000 | 1224億3400万 | +1.76% |
| 04/24 | 5,570 | 5,620 | 5,540 | 5,590 | +1.08% | 15,200 | 1235億3900万 | +3.04% |
| 04/23 | 5,530 | 5,550 | 5,490 | 5,530 | +0.91% | 17,000 | 1222億1300万 | +2.41% |
| 04/22 | 5,380 | 5,570 | 5,370 | 5,480 | +3.4% | 25,800 | 1211億800万 | +1.9% |
| 04/19 | 5,350 | 5,380 | 5,190 | 5,300 | -1.85% | 34,600 | 1171億3000万 | -1.06% |
| 04/18 | 5,370 | 5,450 | 5,360 | 5,400 | +0.19% | 16,000 | 1193億4000万 | +1.09% |
| 04/17 | 5,550 | 5,620 | 5,370 | 5,390 | -2.71% | 30,900 | 1191億1900万 | +1.32% |
| 04/16 | 5,600 | 5,600 | 5,500 | 5,540 | -1.95% | 37,300 | 1224億3400万 | +4.57% |
| 04/15 | 5,670 | 5,670 | 5,600 | 5,650 | -0.35% | 27,300 | 1248億6500万 | +7.19% |
| 04/12 | 5,750 | 5,750 | 5,650 | 5,670 | +0.35% | 24,600 | 1253億700万 | +8.14% |
| 04/11 | 5,560 | 5,680 | 5,560 | 5,650 | +0.71% | 25,000 | 1248億6500万 | +8.4% |
| 04/10 | 5,630 | 5,630 | 5,550 | 5,610 | 0% | 27,300 | 1239億8100万 | +8.16% |
| 04/09 | 5,530 | 5,630 | 5,520 | 5,610 | +1.08% | 26,800 | 1239億8100万 | +8.62% |
| 04/08 | 5,480 | 5,570 | 5,460 | 5,550 | +1.46% | 30,100 | 1226億5500万 | +7.93% |
| 04/05 | 5,400 | 5,470 | 5,380 | 5,470 | +0.37% | 21,500 | 1208億8700万 | +6.79% |
| 04/04 | 5,440 | 5,480 | 5,410 | 5,450 | +0.93% | 29,800 | 1204億4500万 | +6.78% |
| 04/03 | 5,300 | 5,430 | 5,270 | 5,400 | +1.31% | 49,600 | 1193億4000万 | +6.13% |
| 04/02 | 5,350 | 5,370 | 5,270 | 5,330 | -0.37% | 36,300 | 1177億9300万 | +5% |
| 04/01 | 5,350 | 5,390 | 5,300 | 5,350 | 0% | 27,000 | 1182億3500万 | +5.54% |
| 03/29 | 5,270 | 5,360 | 5,270 | 5,350 | +1.52% | 19,800 | 1182億3500万 | +5.73% |
| 03/28 | 5,310 | 5,350 | 5,230 | 5,270 | -2.23% | 24,700 | 1164億6700万 | +4.4% |
| 03/27 | 5,270 | 5,450 | 5,270 | 5,390 | +2.67% | 74,800 | 1191億1900万 | +6.97% |
| 03/26 | 5,160 | 5,250 | 5,160 | 5,250 | +1.94% | 22,000 | 1160億2500万 | +4.48% |
| 03/25 | 5,180 | 5,210 | 5,110 | 5,150 | -0.77% | 55,800 | 1138億1500万 | +2.65% |
| 03/22 | 5,110 | 5,220 | 5,110 | 5,190 | +2.77% | 33,200 | 1146億9900万 | +3.53% |
| 03/21 | 5,010 | 5,080 | 5,010 | 5,050 | +1.71% | 31,200 | 1116億500万 | +0.84% |
| 03/19 | 4,985 | 4,995 | 4,930 | 4,965 | -0.4% | 17,100 | 1097億2650万 | -1% |
| 03/18 | 4,995 | 5,010 | 4,960 | 4,985 | +0.61% | 19,200 | 1101億6850万 | -0.66% |
| 03/15 | 4,930 | 4,990 | 4,915 | 4,955 | +0.41% | 37,300 | 1095億550万 | -1.29% |
| 03/14 | 4,830 | 4,935 | 4,810 | 4,935 | +2.07% | 25,400 | 1090億6350万 | -1.69% |
| 03/13 | 4,875 | 4,875 | 4,820 | 4,835 | -0.41% | 22,500 | 1068億5350万 | -3.63% |
| 03/12 | 4,785 | 4,855 | 4,715 | 4,855 | +0.1% | 42,200 | 1072億9550万 | -3.27% |
| 03/11 | 4,900 | 4,920 | 4,785 | 4,850 | -2.02% | 35,100 | 1071億8500万 | -3.39% |
| 03/08 | 4,835 | 4,955 | 4,795 | 4,950 | +1.02% | 53,300 | 1093億9500万 | -1.45% |
| 03/07 | 5,070 | 5,070 | 4,855 | 4,900 | -2.58% | 45,300 | 1082億9000万 | -2.43% |
| 03/06 | 5,040 | 5,090 | 5,030 | 5,030 | -0.59% | 21,600 | 1111億6300万 | +0.14% |
| 03/05 | 5,020 | 5,080 | 5,010 | 5,060 | +0.8% | 16,800 | 1118億2600万 | +0.82% |
| 03/04 | 5,050 | 5,080 | 5,010 | 5,020 | -0.59% | 26,200 | 1109億4200万 | +0.18% |
| 03/01 | 5,030 | 5,070 | 5,020 | 5,050 | +0.6% | 22,900 | 1116億500万 | +0.88% |
| 02/29 | 5,050 | 5,110 | 5,020 | 5,020 | -0.99% | 59,700 | 1109億4200万 | +0.42% |
| 02/28 | 5,050 | 5,130 | 5,050 | 5,070 | -0.59% | 17,800 | 1120億4700万 | +1.56% |
| 02/27 | 5,120 | 5,160 | 5,090 | 5,100 | -0.78% | 15,100 | 1127億1000万 | +2.35% |
| 02/26 | 5,150 | 5,190 | 5,110 | 5,140 | +0.39% | 20,400 | 1135億9400万 | +3.36% |
| 02/22 | 5,080 | 5,120 | 5,070 | 5,120 | +1.39% | 23,700 | 1131億5200万 | +3.25% |
| 02/21 | 5,030 | 5,130 | 5,030 | 5,050 | 0% | 19,000 | 1116億500万 | +2.08% |
| 02/20 | 5,100 | 5,100 | 5,030 | 5,050 | 0% | 17,200 | 1116億500万 | +2.29% |
| 02/19 | 5,040 | 5,070 | 5,010 | 5,050 | +0.2% | 15,900 | 1116億500万 | +2.43% |
| 02/16 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/16 | 5,080 | 5,120 | 5,020 | 5,040 | -0.2% | 33,800 | 1113億8400万 | +2.4% |
| 02/15 | 5,070 | 5,120 | 5,040 | 5,050 | -0.39% | 22,800 | 1116億500万 | +2.79% |
| 02/14 | 5,210 | 5,210 | 5,070 | 5,070 | -2.87% | 34,100 | 1120億4700万 | +3.41% |
| 02/13 | 5,190 | 5,230 | 5,110 | 5,220 | +3.57% | 59,600 | 1153億6200万 | +6.77% |
| 02/09 | 5,030 | 5,100 | 4,995 | 5,040 | +0.2% | 41,900 | 1113億8400万 | +3.51% |
| 02/08 | 4,965 | 5,070 | 4,950 | 5,030 | +1.31% | 41,200 | 1111億6300万 | +3.52% |
| 02/07 | 4,810 | 4,985 | 4,810 | 4,965 | +1.95% | 42,900 | 1097億2650万 | +2.41% |
| 02/06 | 4,810 | 4,915 | 4,805 | 4,870 | -0.2% | 22,500 | 1076億2700万 | +0.66% |
| 02/05 | 4,855 | 4,960 | 4,840 | 4,880 | +0.21% | 47,400 | 1078億4800万 | +1.01% |
| 02/02 | （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) |
| 02/02 | 4,910 | 4,910 | 4,845 | 4,870 | -1.22% | 35,700 | 1076億2700万 | +1% |
| 02/01 | 4,895 | 4,935 | 4,880 | 4,930 | -0.1% | 32,500 | 1089億5300万 | +2.45% |
| 01/31 | 4,900 | 4,945 | 4,880 | 4,935 | +0.61% | 31,400 | 1090億6350万 | +2.75% |
| 01/30 | 4,950 | 4,955 | 4,900 | 4,905 | -0.61% | 19,600 | 1084億50万 | +2.42% |
| 01/29 | 4,880 | 4,950 | 4,880 | 4,935 | +1.65% | 17,700 | 1090億6350万 | +3.31% |
| 01/26 | 4,905 | 4,905 | 4,835 | 4,855 | -1.02% | 26,100 | 1072億9550万 | +1.93% |
| 01/25 | 4,900 | 4,965 | 4,880 | 4,905 | +0.41% | 79,800 | 1084億50万 | +3.18% |
| 01/24 | 4,830 | 4,900 | 4,810 | 4,885 | +1.14% | 30,600 | 1079億5850万 | +2.91% |
| 01/23 | 4,855 | 4,895 | 4,815 | 4,830 | -0.62% | 25,700 | 1067億4300万 | +1.9% |
| 01/22 | 4,845 | 4,895 | 4,845 | 4,860 | +0.41% | 29,200 | 1074億600万 | +2.66% |
| 01/19 | 4,825 | 4,840 | 4,780 | 4,840 | +0.94% | 27,000 | 1069億6400万 | +2.43% |
| 01/18 | 4,810 | 4,840 | 4,795 | 4,795 | -0.31% | 19,400 | 1059億6950万 | +1.65% |
| 01/17 | 4,845 | 4,895 | 4,785 | 4,810 | -0.1% | 29,500 | 1063億100万 | +2.28% |
| 01/16 | 4,885 | 4,885 | 4,810 | 4,815 | -1.23% | 16,700 | 1064億1150万 | +2.64% |
| 01/15 | 4,795 | 4,905 | 4,795 | 4,875 | +0.83% | 29,700 | 1077億3750万 | +4.17% |
| 01/12 | 4,880 | 4,880 | 4,815 | 4,835 | +0.21% | 22,300 | 1068億5350万 | +3.73% |
| 01/11 | 4,820 | 4,880 | 4,820 | 4,825 | +0.84% | 24,100 | 1066億3250万 | +3.85% |
| 01/10 | 4,740 | 4,810 | 4,725 | 4,785 | +1.38% | 28,400 | 1057億4850万 | +3.35% |
| 01/09 | 4,735 | 4,750 | 4,675 | 4,720 | -0.21% | 27,800 | 1043億1200万 | +2.25% |
| 01/05 | 4,765 | 4,795 | 4,700 | 4,730 | -1.46% | 35,300 | 1045億3300万 | +2.71% |
| 01/04 | 4,730 | 4,800 | 4,670 | 4,800 | +1.27% | 26,400 | 1060億8000万 | +4.51% |
| 2023 |
| 12/29 | 4,715 | 4,750 | 4,715 | 4,740 | +0.53% | 22,600 | 1047億5400万 | +3.56% |
| 12/28 | 4,680 | 4,715 | 4,665 | 4,715 | +0.21% | 37,400 | 1042億150万 | +3.33% |
| 12/27 | 4,675 | 4,725 | 4,665 | 4,705 | +0.97% | 20,100 | 1039億8050万 | +3.38% |
| 12/26 | 4,630 | 4,665 | 4,630 | 4,660 | +1.08% | 13,500 | 1029億8600万 | +2.73% |
| 12/25 | 4,740 | 4,740 | 4,610 | 4,610 | -1.91% | 25,200 | 1018億8100万 | +1.92% |
| 12/22 | 4,625 | 4,700 | 4,625 | 4,700 | +2.4% | 24,200 | 1038億7000万 | +4.12% |
| 12/21 | 4,600 | 4,610 | 4,570 | 4,590 | -0.22% | 15,400 | 1014億3900万 | +2.05% |
| 12/20 | 4,620 | 4,635 | 4,580 | 4,600 | 0% | 19,100 | 1016億6000万 | +2.47% |
| 12/19 | 4,610 | 4,610 | 4,545 | 4,600 | -0.22% | 23,100 | 1016億6000万 | +2.77% |
| 12/18 | 4,715 | 4,715 | 4,565 | 4,610 | -2.95% | 44,400 | 1018億8100万 | +3.39% |
| 12/15 | 4,725 | 4,800 | 4,725 | 4,750 | +1.06% | 62,600 | 1049億7500万 | +6.96% |
| 12/14 | 4,675 | 4,720 | 4,650 | 4,700 | +0.53% | 35,100 | 1038億7000万 | +6.43% |
| 12/13 | 4,670 | 4,700 | 4,650 | 4,675 | +0.65% | 30,400 | 1033億1750万 | +6.47% |
| 12/12 | 4,645 | 4,670 | 4,620 | 4,645 | +0.11% | 40,200 | 1026億5450万 | +6.29% |
| 12/11 | 4,660 | 4,660 | 4,540 | 4,640 | +4.27% | 102,900 | 1025億4400万 | +6.67% |
| 12/08 | 4,525 | 4,525 | 4,430 | 4,450 | -1.33% | 42,300 | 983億4500万 | +2.8% |
| 12/07 | 4,495 | 4,530 | 4,485 | 4,510 | -0.33% | 29,100 | 996億7100万 | +4.49% |
| 12/06 | 4,460 | 4,535 | 4,435 | 4,525 | +2.49% | 36,700 | 1000億250万 | +5.23% |
| 12/05 | 4,415 | 4,455 | 4,405 | 4,415 | -0.79% | 42,200 | 975億7150万 | +3.15% |
| 12/04 | 4,435 | 4,455 | 4,400 | 4,450 | +0.34% | 33,300 | 983億4500万 | +4.29% |
| 12/01 | 4,450 | 4,500 | 4,425 | 4,435 | +0.11% | 35,300 | 980億1350万 | +4.38% |
| 11/30 | 4,430 | 4,430 | 4,360 | 4,430 | 0% | 49,800 | 979億300万 | +4.7% |
| 11/29 | 4,435 | 4,460 | 4,415 | 4,430 | -0.11% | 24,800 | 979億300万 | +5.13% |
