| 2024 |
| 04/24 | 5,320 | 5,420 | 5,320 | 5,420 | +2.85% | 10,000 | 1085億840万 | -3.63% |
| 04/23 | 5,280 | 5,340 | 5,250 | 5,270 | +0.38% | 18,500 | 1055億540万 | -6.48% |
| 04/22 | 5,300 | 5,340 | 5,150 | 5,250 | -0.94% | 24,900 | 1051億500万 | -7.03% |
| 04/19 | 5,440 | 5,440 | 5,070 | 5,300 | -2.75% | 37,700 | 1061億600万 | -6.18% |
| 04/18 | 5,430 | 5,510 | 5,410 | 5,450 | -0.55% | 8,700 | 1091億900万 | -3.45% |
| 04/17 | 5,550 | 5,600 | 5,400 | 5,480 | -0.9% | 24,800 | 1097億960万 | -2.73% |
| 04/16 | 5,630 | 5,680 | 5,500 | 5,530 | -1.78% | 20,800 | 1107億1060万 | -1.6% |
| 04/15 | 5,700 | 5,740 | 5,560 | 5,630 | -1.57% | 17,100 | 1127億1260万 | +0.46% |
| 04/12 | 5,690 | 5,810 | 5,620 | 5,720 | +1.42% | 20,100 | 1145億1440万 | +2.14% |
| 04/11 | 5,640 | 5,700 | 5,600 | 5,640 | -1.74% | 12,300 | 1129億1280万 | +0.86% |
| 04/10 | 5,730 | 5,770 | 5,660 | 5,740 | +0.88% | 11,900 | 1149億1480万 | +2.79% |
| 04/09 | 5,650 | 5,770 | 5,650 | 5,690 | 0% | 9,800 | 1139億1380万 | +2.26% |
| 04/08 | 5,740 | 5,830 | 5,660 | 5,690 | -1.04% | 11,300 | 1139億1380万 | +2.74% |
| 04/05 | 5,650 | 5,820 | 5,650 | 5,750 | -0.35% | 15,900 | 1151億1500万 | +4.26% |
| 04/04 | 5,840 | 5,840 | 5,730 | 5,770 | 0% | 12,700 | 1155億1540万 | +4.72% |
| 04/03 | 5,530 | 5,820 | 5,530 | 5,770 | +2.12% | 24,900 | 1155億1540万 | +5% |
| 04/02 | 5,570 | 5,690 | 5,540 | 5,650 | +1.44% | 29,500 | 1131億1300万 | +3.22% |
| 04/01 | 5,730 | 5,750 | 5,400 | 5,570 | -3.13% | 41,600 | 1115億1140万 | +1.94% |
| 03/29 | 5,720 | 5,880 | 5,610 | 5,750 | -0.17% | 22,500 | 1151億1500万 | +5.25% |
| 03/28 | 5,600 | 5,930 | 5,560 | 5,760 | 0% | 37,400 | 1153億1520万 | +5.65% |
| 03/27 | 5,720 | 5,860 | 5,640 | 5,760 | +1.59% | 37,500 | 1153億1520万 | +5.84% |
| 03/26 | 5,700 | 5,770 | 5,670 | 5,670 | -1.05% | 23,200 | 1135億1340万 | +4.38% |
| 03/25 | 5,760 | 5,790 | 5,630 | 5,730 | -0.69% | 28,400 | 1147億1460万 | +5.82% |
| 03/22 | 5,870 | 5,940 | 5,710 | 5,770 | -1.37% | 26,300 | 1155億1540万 | +7.01% |
| 03/21 | 5,720 | 5,880 | 5,640 | 5,850 | +2.99% | 34,000 | 1171億1700万 | +9.02% |
| 03/19 | 5,580 | 5,680 | 5,490 | 5,680 | +1.79% | 27,100 | 1137億1360万 | +6.53% |
| 03/18 | 5,390 | 5,580 | 5,300 | 5,580 | +5.28% | 40,600 | 1117億1160万 | +5.36% |
| 03/15 | 5,240 | 5,420 | 5,190 | 5,300 | +2.12% | 441,500 | 1061億600万 | +0.68% |
| 03/14 | 5,070 | 5,210 | 5,010 | 5,190 | +0.39% | 37,500 | 1039億380万 | -1.01% |
| 03/13 | 5,240 | 5,240 | 5,060 | 5,170 | +0.58% | 34,600 | 1035億340万 | -1.24% |
| 03/12 | 4,930 | 5,170 | 4,870 | 5,140 | +0.19% | 74,300 | 1029億280万 | -1.7% |
| 03/11 | 5,420 | 5,420 | 5,070 | 5,130 | -7.07% | 49,300 | 1027億260万 | -1.8% |
| 03/08 | 5,550 | 5,610 | 5,450 | 5,520 | -0.36% | 31,500 | 1105億1040万 | +5.77% |
| 03/07 | （5%ルール）フィデリティ投信（5.04%） |
| 03/07 | 5,470 | 5,610 | 5,460 | 5,540 | +2.03% | 64,400 | 1109億1080万 | +6.68% |
| 03/06 | 5,240 | 5,480 | 5,230 | 5,430 | +3.82% | 49,400 | 1087億860万 | +5.15% |
| 03/05 | 5,100 | 5,260 | 5,090 | 5,230 | +3.36% | 44,900 | 1047億460万 | +1.73% |
| 03/04 | 5,110 | 5,190 | 4,960 | 5,060 | -0.98% | 157,700 | 1013億120万 | -1.33% |
| 03/01 | 5,560 | 5,580 | 5,110 | 5,110 | -8.91% | 82,500 | 1023億220万 | -0.29% |
| 02/29 | 5,420 | 5,610 | 5,390 | 5,610 | +3.89% | 40,700 | 1123億1220万 | +9.7% |
| 02/28 | 5,250 | 5,460 | 5,250 | 5,400 | +3.05% | 55,300 | 1081億800万 | +6.24% |
| 02/27 | 5,350 | 5,380 | 5,210 | 5,240 | -2.96% | 55,400 | 1049億480万 | +3.58% |
| 02/26 | 5,560 | 5,580 | 5,380 | 5,400 | -2.7% | 85,500 | 1081億800万 | +7.21% |
| 02/22 | 5,530 | 5,640 | 5,520 | 5,550 | +1.09% | 64,700 | 1111億1100万 | +10.76% |
| 02/21 | 5,510 | 5,670 | 5,460 | 5,490 | -0.36% | 47,100 | 1099億980万 | +10.33% |
| 02/20 | 5,500 | 5,700 | 5,420 | 5,510 | +0.18% | 71,100 | 1103億1020万 | +11.54% |
| 02/19 | 5,330 | 5,540 | 5,280 | 5,500 | +4.96% | 77,100 | 1101億1000万 | +12.18% |
| 02/16 | 5,170 | 5,300 | 5,100 | 5,240 | +1.55% | 51,700 | 1049億480万 | +7.86% |
| 02/15 | 5,140 | 5,200 | 4,955 | 5,160 | +0.58% | 40,400 | 1033億320万 | +6.99% |
| 02/14 | 4,950 | 5,170 | 4,910 | 5,130 | +2.6% | 43,300 | 1027億260万 | +7.1% |
| 02/13 | 4,820 | 5,000 | 4,740 | 5,000 | +5.04% | 57,400 | 1001億 | +5.06% |
| 02/09 | （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) |
| 02/09 | 4,755 | 4,840 | 4,710 | 4,760 | -0.73% | 45,600 | 952億9520万 | +0.59% |
| 02/08 | 4,745 | 4,795 | 4,710 | 4,795 | +0.63% | 14,100 | 959億9590万 | +1.74% |
| 02/07 | 4,975 | 4,975 | 4,740 | 4,765 | -4.7% | 32,300 | 953億9530万 | +1.64% |
| 02/06 | 5,010 | 5,050 | 4,925 | 5,000 | -0.2% | 22,400 | 1001億 | +7.2% |
| 02/05 | 5,020 | 5,030 | 4,935 | 5,010 | -0.2% | 22,200 | 1003億20万 | +8.25% |
| 02/02 | 5,000 | 5,040 | 4,955 | 5,020 | +0.4% | 21,800 | 1005億40万 | +9.32% |
| 02/01 | 4,885 | 5,080 | 4,885 | 5,000 | +2.35% | 40,600 | 1001億 | +9.75% |
| 01/31 | 4,810 | 4,930 | 4,810 | 4,885 | +1.56% | 21,500 | 977億9770万 | +7.96% |
| 01/30 | 4,860 | 4,860 | 4,770 | 4,810 | -1.03% | 21,900 | 962億9620万 | +6.98% |
| 01/29 | 4,900 | 4,905 | 4,810 | 4,860 | -0.82% | 26,900 | 972億9720万 | +8.65% |
| 01/26 | 4,985 | 5,020 | 4,850 | 4,900 | -1.71% | 46,300 | 980億9800万 | +10.24% |
| 01/25 | 4,815 | 5,010 | 4,815 | 4,985 | +3.32% | 73,200 | 997億9970万 | +12.96% |
| 01/24 | 4,890 | 4,920 | 4,805 | 4,825 | -0.52% | 28,000 | 965億9650万 | +10.26% |
| 01/23 | 4,800 | 4,880 | 4,795 | 4,850 | +1.46% | 29,600 | 970億9700万 | +11.7% |
| 01/22 | 4,735 | 4,790 | 4,710 | 4,780 | +1.92% | 23,300 | 956億9560万 | +10.9% |
| 01/19 | 4,720 | 4,720 | 4,605 | 4,690 | -1.68% | 48,100 | 938億9380万 | +9.61% |
| 01/18 | 4,670 | 4,820 | 4,670 | 4,770 | +2.14% | 58,300 | 954億9540万 | +12.18% |
| 01/17 | 4,610 | 4,710 | 4,590 | 4,670 | +1.74% | 38,500 | 934億9340万 | +10.66% |
| 01/16 | 4,575 | 4,590 | 4,515 | 4,590 | +0.22% | 22,000 | 918億9180万 | +9.42% |
| 01/15 | 4,425 | 4,580 | 4,420 | 4,580 | +4.57% | 42,300 | 916億9160万 | +9.75% |
| 01/12 | 4,360 | 4,445 | 4,355 | 4,380 | +0.69% | 35,200 | 876億8760万 | +5.52% |
| 01/11 | 4,370 | 4,420 | 4,295 | 4,350 | +0.12% | 49,500 | 870億8700万 | +5.05% |
| 01/10 | 4,350 | 4,405 | 4,325 | 4,345 | -0.11% | 31,600 | 869億8690万 | +5.15% |
| 01/09 | 4,360 | 4,365 | 4,265 | 4,350 | +0.23% | 25,400 | 870億8700万 | +5.58% |
| 01/05 | 4,300 | 4,370 | 4,290 | 4,340 | +1.28% | 35,200 | 868億8680万 | +5.83% |
| 01/04 | 4,200 | 4,315 | 4,165 | 4,285 | +2.88% | 50,000 | 857億8570万 | +4.97% |
| 2023 |
| 12/29 | 4,165 | 4,220 | 4,125 | 4,165 | 0% | 17,900 | 833億8330万 | +2.54% |
| 12/28 | 4,170 | 4,225 | 4,125 | 4,165 | +1.46% | 10,600 | 833億8330万 | +2.94% |
| 12/27 | 4,150 | 4,150 | 4,025 | 4,105 | -0.12% | 17,600 | 821億8210万 | +1.81% |
| 12/26 | 4,100 | 4,135 | 4,100 | 4,110 | +0.24% | 10,300 | 822億8220万 | +2.21% |
| 12/25 | 4,250 | 4,250 | 4,090 | 4,100 | -3.3% | 20,400 | 820億8200万 | +2.22% |
| 12/22 | 4,125 | 4,245 | 4,125 | 4,240 | +2.05% | 16,600 | 848億8480万 | +6.03% |
| 12/21 | 4,190 | 4,190 | 4,110 | 4,155 | -1.89% | 18,700 | 831億8310万 | +4.37% |
| 12/20 | 4,185 | 4,285 | 4,185 | 4,235 | +1.68% | 33,700 | 847億8470万 | +6.76% |
| 12/19 | 4,105 | 4,210 | 4,100 | 4,165 | +1.59% | 28,000 | 833億8330万 | +5.52% |
| 12/18 | 4,085 | 4,140 | 4,045 | 4,100 | +0.99% | 14,900 | 820億8200万 | +4.38% |
| 12/15 | 3,980 | 4,140 | 3,980 | 4,060 | +2.01% | 19,300 | 812億8120万 | +4.08% |
| 12/14 | 4,015 | 4,025 | 3,960 | 3,980 | -1.49% | 14,600 | 796億7960万 | +2.66% |
| 12/13 | 4,015 | 4,040 | 3,940 | 4,040 | +0.62% | 8,900 | 808億8080万 | +4.83% |
| 12/12 | 4,025 | 4,055 | 4,005 | 4,015 | +0.25% | 7,000 | 803億8030万 | +4.78% |
| 12/11 | 3,980 | 4,010 | 3,950 | 4,005 | +0.63% | 4,200 | 801億8010万 | +5.15% |
| 12/08 | 3,985 | 4,035 | 3,935 | 3,980 | -1.24% | 21,500 | 796億7960万 | +5.12% |
| 12/07 | 4,055 | 4,055 | 4,000 | 4,030 | -0.62% | 10,000 | 806億8060万 | +7.1% |
| 12/06 | 4,015 | 4,070 | 4,015 | 4,055 | +1% | 8,000 | 811億8110万 | +8.51% |
| 12/05 | 4,120 | 4,120 | 4,015 | 4,015 | -2.78% | 14,200 | 803億8030万 | +8.25% |
| 12/04 | 4,075 | 4,130 | 4,025 | 4,130 | 0% | 18,400 | 826億8260万 | +12.14% |
| 12/01 | 4,045 | 4,155 | 4,000 | 4,130 | +2.23% | 31,000 | 826億8260万 | +13.03% |
| 11/30 | 3,835 | 4,050 | 3,835 | 4,040 | +4.26% | 29,500 | 808億8080万 | +11.45% |
| 11/29 | 3,880 | 3,930 | 3,830 | 3,875 | 0% | 9,700 | 775億7750万 | +7.76% |
| 11/28 | 3,790 | 3,920 | 3,790 | 3,875 | +2.51% | 27,900 | 775億7750万 | +8.45% |
