| 2024 |
| 04/23 | 1,321 | 1,331 | 1,301 | 1,307 | -1.06% | 2,700 | 80億4850万 | -12.58% |
| 04/22 | 1,351 | 1,351 | 1,305 | 1,321 | -0.75% | 3,300 | 81億3471万 | -12.4% |
| 04/19 | 1,360 | 1,369 | 1,330 | 1,331 | -2.78% | 2,400 | 81億9629万 | -12.43% |
| 04/18 | 1,369 | 1,370 | 1,335 | 1,369 | -0.07% | 2,900 | 84億3030万 | -10.64% |
| 04/17 | 1,393 | 1,394 | 1,370 | 1,370 | -1.44% | 3,300 | 84億3646万 | -11.15% |
| 04/16 | 1,450 | 1,450 | 1,380 | 1,390 | -4.86% | 4,200 | 85億5962万 | -10.38% |
| 04/15 | 1,470 | 1,470 | 1,458 | 1,461 | -0.61% | 2,800 | 89億9683万 | -6.35% |
| 04/12 | 1,475 | 1,475 | 1,465 | 1,470 | -0.27% | 700 | 90億5226万 | -6.19% |
| 04/11 | 1,475 | 1,475 | 1,466 | 1,474 | -0.41% | 1,000 | 90億7689万 | -6.23% |
| 04/10 | 1,467 | 1,480 | 1,465 | 1,480 | +0.89% | 1,500 | 91億1384万 | -6.21% |
| 04/09 | 1,471 | 1,471 | 1,462 | 1,467 | 0% | 1,100 | 90億3378万 | -7.39% |
| 04/08 | 1,468 | 1,471 | 1,467 | 1,467 | 0% | 1,400 | 90億3378万 | -7.74% |
| 04/05 | 1,481 | 1,481 | 1,460 | 1,467 | -0.95% | 1,400 | 90億3378万 | -8.08% |
| 04/04 | 1,450 | 1,488 | 1,447 | 1,481 | +2% | 1,600 | 91億1999万 | -7.55% |
| 04/03 | 1,424 | 1,470 | 1,424 | 1,452 | +1.26% | 3,200 | 89億4141万 | -9.53% |
| 04/02 | 1,505 | 1,505 | 1,425 | 1,434 | -4.65% | 5,300 | 88億3057万 | -10.88% |
| 04/01 | 1,520 | 1,520 | 1,504 | 1,504 | -1.31% | 2,600 | 92億6163万 | -6.76% |
| 03/29 | 1,548 | 1,550 | 1,523 | 1,524 | -1.49% | 4,400 | 93億8479万 | -5.58% |
| 03/28 | 1,539 | 1,585 | 1,502 | 1,547 | -9.95% | 21,000 | 95億2642万 | -4.15% |
| 03/27 | 1,699 | 1,731 | 1,690 | 1,718 | +1.18% | 8,600 | 105億7944万 | +6.51% |
| 03/26 | 1,679 | 1,698 | 1,670 | 1,698 | +1.13% | 3,600 | 104億5628万 | +5.79% |
| 03/25 | 1,668 | 1,685 | 1,668 | 1,679 | +0.6% | 6,000 | 103億3928万 | +5.2% |
| 03/22 | 1,662 | 1,669 | 1,659 | 1,669 | +0.42% | 3,800 | 102億7770万 | +5.1% |
| 03/21 | 1,645 | 1,669 | 1,643 | 1,662 | +1.28% | 3,400 | 102億3459万 | +4.99% |
| 03/19 | 1,626 | 1,645 | 1,626 | 1,641 | +0.92% | 1,500 | 101億527万 | +3.93% |
| 03/18 | 1,616 | 1,642 | 1,616 | 1,626 | +0.62% | 2,700 | 100億1290万 | +2.98% |
| 03/15 | 1,625 | 1,629 | 1,616 | 1,616 | -0.55% | 3,200 | 99億5132万 | +2.41% |
| 03/14 | 1,628 | 1,628 | 1,608 | 1,625 | +0.43% | 1,600 | 100億675万 | +2.98% |
| 03/13 | 1,607 | 1,618 | 1,607 | 1,618 | +0.68% | 1,300 | 99億6364万 | +2.66% |
| 03/12 | 1,600 | 1,614 | 1,600 | 1,607 | -0.99% | 3,600 | 98億9590万 | +2.1% |
| 03/11 | 1,625 | 1,628 | 1,609 | 1,623 | -0.12% | 2,700 | 99億9443万 | +3.24% |
| 03/08 | 1,610 | 1,625 | 1,604 | 1,625 | +1.31% | 2,000 | 100億675万 | +3.5% |
| 03/07 | 1,620 | 1,624 | 1,604 | 1,604 | -0.5% | 1,200 | 98億7743万 | +2.43% |
| 03/06 | 1,622 | 1,625 | 1,601 | 1,612 | -0.62% | 2,400 | 99億2669万 | +3.13% |
| 03/05 | 1,625 | 1,625 | 1,586 | 1,622 | +0.19% | 2,400 | 99億8827万 | +4.11% |
| 03/04 | 1,601 | 1,642 | 1,601 | 1,619 | -0.06% | 4,700 | 99億6980万 | +4.25% |
| 03/01 | 1,646 | 1,646 | 1,619 | 1,620 | +0.31% | 2,800 | 99億7596万 | +4.65% |
| 02/29 | 1,575 | 1,625 | 1,575 | 1,615 | +2.54% | 3,000 | 99億4517万 | +4.73% |
| 02/28 | 1,559 | 1,583 | 1,552 | 1,575 | +1.55% | 2,600 | 96億9885万 | +2.47% |
| 02/27 | 1,564 | 1,564 | 1,551 | 1,551 | +0.91% | 1,500 | 95億5105万 | +1.24% |
| 02/26 | 1,519 | 1,537 | 1,519 | 1,537 | +1.18% | 6,900 | 94億6484万 | +0.52% |
| 02/22 | 1,515 | 1,519 | 1,507 | 1,519 | +0.13% | 1,200 | 93億5400万 | -0.52% |
| 02/21 | 1,511 | 1,517 | 1,503 | 1,517 | +0.07% | 1,000 | 93億4168万 | -0.52% |
| 02/20 | 1,521 | 1,550 | 1,491 | 1,516 | -0.33% | 3,400 | 93億3552万 | -0.39% |
| 02/19 | 1,477 | 1,531 | 1,468 | 1,521 | +2.98% | 2,800 | 93億6631万 | +0.2% |
| 02/16 | 1,426 | 1,477 | 1,423 | 1,477 | +0.14% | 7,600 | 90億9536万 | -2.44% |
| 02/15 | 1,556 | 1,556 | 1,450 | 1,475 | -4.41% | 8,200 | 90億8305万 | -2.45% |
| 02/14 | 1,565 | 1,599 | 1,525 | 1,543 | -2.47% | 7,100 | 95億179万 | +2.19% |
| 02/13 | 11:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,625 | 1,745 | 1,575 | 1,582 | -2.59% | 31,700 | 97億4195万 | +5.05% |
| 02/09 | 1,602 | 1,624 | 1,561 | 1,624 | +1.56% | 5,100 | 100億59万 | +8.34% |
| 02/08 | 1,650 | 1,650 | 1,592 | 1,599 | -1.17% | 4,600 | 98億4664万 | +7.32% |
| 02/07 | 1,586 | 1,633 | 1,578 | 1,618 | +2.73% | 3,300 | 99億6364万 | +9.25% |
| 02/06 | 1,580 | 1,580 | 1,570 | 1,575 | -0.32% | 1,900 | 96億9885万 | +7.14% |
| 02/05 | 1,568 | 1,580 | 1,559 | 1,580 | +1.74% | 2,500 | 97億2964万 | +8.15% |
| 02/02 | 1,582 | 1,669 | 1,550 | 1,553 | -0.96% | 9,200 | 95億6337万 | +6.96% |
| 02/01 | 1,542 | 1,568 | 1,537 | 1,568 | +2.02% | 4,000 | 96億5574万 | +8.51% |
| 01/31 | 1,540 | 1,540 | 1,515 | 1,537 | +1.52% | 2,000 | 94億6484万 | +6.96% |
| 01/30 | 1,505 | 1,522 | 1,505 | 1,514 | +0.73% | 2,900 | 93億2321万 | +5.8% |
| 01/29 | 1,490 | 1,503 | 1,485 | 1,503 | +1.28% | 2,700 | 92億5547万 | +5.4% |
| 01/26 | 1,486 | 1,486 | 1,480 | 1,484 | -0.13% | 2,000 | 91億3847万 | +4.29% |
| 01/25 | 1,481 | 1,486 | 1,475 | 1,486 | +0.07% | 4,400 | 91億5078万 | +4.65% |
| 01/24 | 1,486 | 1,490 | 1,474 | 1,485 | +0.68% | 5,300 | 91億4463万 | +5.02% |
| 01/23 | 1,475 | 1,475 | 1,466 | 1,475 | +0.27% | 2,000 | 90億8305万 | +4.68% |
| 01/22 | 1,480 | 1,486 | 1,465 | 1,471 | -0.34% | 3,400 | 90億5841万 | +4.77% |
| 01/19 | 1,476 | 1,480 | 1,465 | 1,476 | +0.14% | 3,000 | 90億8920万 | +5.65% |
| 01/18 | 1,475 | 1,480 | 1,471 | 1,474 | +0.41% | 5,500 | 90億7689万 | +5.97% |
| 01/17 | 1,448 | 1,473 | 1,445 | 1,468 | +1.8% | 3,200 | 90億3994万 | +6.07% |
| 01/16 | 1,428 | 1,442 | 1,428 | 1,442 | +1.19% | 2,100 | 88億7983万 | +4.72% |
| 01/15 | 1,419 | 1,439 | 1,419 | 1,425 | +0.42% | 3,900 | 87億7515万 | +3.94% |
| 01/12 | 1,444 | 1,444 | 1,416 | 1,419 | -1.05% | 2,900 | 87億3820万 | +3.88% |
| 01/11 | 1,427 | 1,434 | 1,416 | 1,434 | +0.49% | 3,100 | 88億3057万 | +5.36% |
| 01/10 | 1,443 | 1,450 | 1,427 | 1,427 | -1.04% | 3,000 | 87億8746万 | +5.24% |
| 01/09 | 1,420 | 1,455 | 1,419 | 1,442 | +2.78% | 4,600 | 88億7983万 | +6.74% |
| 01/05 | 1,402 | 1,412 | 1,395 | 1,403 | +0.57% | 2,900 | 86億3967万 | +4.31% |
| 01/04 | 1,371 | 1,399 | 1,370 | 1,395 | +1.82% | 5,100 | 85億9041万 | +4.1% |
| 2023 |
| 12/29 | 1,360 | 1,372 | 1,351 | 1,370 | +1.48% | 800 | 84億3646万 | +2.54% |
| 12/28 | 1,342 | 1,352 | 1,342 | 1,350 | +0.6% | 2,300 | 83億1330万 | +1.28% |
| 12/27 | 1,350 | 1,353 | 1,329 | 1,342 | -0.59% | 4,900 | 82億6403万 | +0.9% |
| 12/26 | 1,382 | 1,382 | 1,350 | 1,350 | -1.96% | 4,000 | 83億1330万 | +1.66% |
| 12/25 | 1,390 | 1,390 | 1,370 | 1,377 | +0.51% | 2,800 | 84億7956万 | +3.92% |
| 12/22 | 1,394 | 1,400 | 1,362 | 1,370 | -0.94% | 3,200 | 84億3646万 | +3.71% |
| 12/21 | 1,400 | 1,400 | 1,361 | 1,383 | -1% | 3,500 | 85億1651万 | +5.17% |
| 12/20 | 1,468 | 1,475 | 1,393 | 1,397 | -2.92% | 12,900 | 86億272万 | +6.72% |
| 12/19 | 1,397 | 1,450 | 1,397 | 1,439 | +3.53% | 9,000 | 88億6136万 | +10.44% |
| 12/18 | 1,356 | 1,390 | 1,356 | 1,390 | +2.73% | 8,300 | 85億5962万 | +7.34% |
| 12/15 | 1,350 | 1,353 | 1,342 | 1,353 | +0.82% | 2,100 | 83億3177万 | +5.21% |
| 12/14 | 1,355 | 1,355 | 1,327 | 1,342 | -0.59% | 6,400 | 82億6403万 | +4.84% |
| 12/13 | 15:00 株主優待制度の変更に関するお知らせ |
| 12/13 | 1,336 | 1,350 | 1,323 | 1,350 | +2.51% | 3,200 | 83億1330万 | +6.05% |
| 12/12 | 1,310 | 1,319 | 1,310 | 1,317 | +0.77% | 1,700 | 81億1008万 | +3.95% |
| 12/11 | 1,310 | 1,311 | 1,302 | 1,307 | +0.77% | 1,800 | 80億4850万 | +3.57% |
| 12/08 | 1,300 | 1,310 | 1,297 | 1,297 | -0.23% | 1,700 | 79億8692万 | +3.18% |
| 12/07 | 1,301 | 1,301 | 1,296 | 1,300 | -0.08% | 1,800 | 80億540万 | +3.92% |
| 12/06 | 1,308 | 1,308 | 1,297 | 1,301 | +0.31% | 1,800 | 80億1155万 | +4.58% |
| 12/05 | 1,299 | 1,301 | 1,297 | 1,297 | -0.23% | 1,100 | 79億8692万 | +4.85% |
| 12/04 | 1,300 | 1,318 | 1,298 | 1,300 | +0.15% | 4,300 | 80億540万 | +5.69% |
| 12/01 | 1,295 | 1,298 | 1,292 | 1,298 | -0.08% | 1,400 | 79億9308万 | +6.22% |
| 11/30 | 1,295 | 1,300 | 1,290 | 1,299 | +0.31% | 2,200 | 79億9924万 | +7.09% |
| 11/29 | 1,298 | 1,299 | 1,289 | 1,295 | +0.39% | 2,400 | 79億7461万 | +7.47% |
| 11/28 | 1,285 | 1,297 | 1,285 | 1,290 | +0.47% | 1,700 | 79億4382万 | +7.77% |
| 11/27 | 1,295 | 1,296 | 1,281 | 1,284 | -0.85% | 4,000 | 79億687万 | +7.99% |
