| 2024 |
| 04/25 | 1,112 | 1,112 | 1,090 | 1,092 | -1.36% | 65,300 | 946億2125万 | -2.67% |
| 04/24 | 1,097 | 1,114 | 1,082 | 1,107 | +0.45% | 165,200 | 959億2100万 | -1.6% |
| 04/23 | 1,094 | 1,106 | 1,092 | 1,102 | -0.72% | 76,900 | 954億8775万 | -2.22% |
| 04/22 | 1,098 | 1,111 | 1,091 | 1,110 | +3.16% | 101,600 | 961億8094万 | -1.6% |
| 04/19 | 1,087 | 1,090 | 1,059 | 1,076 | -1.37% | 133,200 | 932億3486万 | -4.69% |
| 04/18 | 1,072 | 1,095 | 1,071 | 1,091 | +1.49% | 102,300 | 945億3460万 | -3.54% |
| 04/17 | 1,113 | 1,113 | 1,075 | 1,075 | -3.15% | 158,300 | 931億4821万 | -5.04% |
| 04/16 | 1,138 | 1,138 | 1,105 | 1,110 | -3.14% | 101,700 | 961億8094万 | -1.94% |
| 04/15 | 1,128 | 1,147 | 1,115 | 1,146 | +0.17% | 82,400 | 993億33万 | +1.24% |
| 04/12 | 1,140 | 1,151 | 1,135 | 1,144 | +0.44% | 81,800 | 991億2703万 | +1.24% |
| 04/11 | 1,120 | 1,140 | 1,115 | 1,139 | +0.26% | 84,800 | 986億9378万 | +0.89% |
| 04/10 | 1,113 | 1,140 | 1,113 | 1,136 | +2.07% | 88,600 | 984億3383万 | +0.71% |
| 04/09 | 1,125 | 1,125 | 1,110 | 1,113 | -0.36% | 57,400 | 964億4089万 | -1.24% |
| 04/08 | 1,126 | 1,130 | 1,111 | 1,117 | +0.36% | 76,900 | 967億8749万 | -0.8% |
| 04/05 | 1,095 | 1,116 | 1,095 | 1,113 | +0.45% | 84,900 | 964億4089万 | -1.15% |
| 04/04 | 1,120 | 1,120 | 1,103 | 1,108 | -0.18% | 84,200 | 960億765万 | -1.6% |
| 04/03 | 1,100 | 1,123 | 1,094 | 1,110 | +0.54% | 95,700 | 961億8094万 | -1.51% |
| 04/02 | 1,125 | 1,126 | 1,103 | 1,104 | -2.21% | 115,300 | 956億6105万 | -2.04% |
| 04/01 | 1,149 | 1,155 | 1,128 | 1,129 | -1.66% | 83,900 | 978億2729万 | 0% |
| 03/29 | 1,130 | 1,149 | 1,127 | 1,148 | +2.78% | 140,500 | 994億7363万 | +1.59% |
| 03/28 | 1,140 | 1,148 | 1,117 | 1,117 | -4.61% | 238,300 | 967億8749万 | -1.06% |
| 03/27 | 1,163 | 1,182 | 1,163 | 1,171 | +0.95% | 286,600 | 1014億6656万 | +3.54% |
| 03/26 | 1,147 | 1,166 | 1,144 | 1,160 | +0.61% | 194,400 | 1005億1342万 | +2.65% |
| 03/25 | 1,170 | 1,172 | 1,152 | 1,153 | -1.87% | 180,800 | 999億687万 | +2.13% |
| 03/22 | 1,180 | 1,193 | 1,168 | 1,175 | +1.29% | 177,700 | 1018億1316万 | +4.26% |
| 03/21 | 1,167 | 1,170 | 1,160 | 1,160 | -0.09% | 158,200 | 1005億1342万 | +3.11% |
| 03/19 | 1,145 | 1,162 | 1,143 | 1,161 | +1.75% | 167,300 | 1006億7万 | +3.2% |
| 03/18 | 1,141 | 1,142 | 1,132 | 1,141 | +0.97% | 132,500 | 988億6708万 | +1.51% |
| 03/15 | 1,123 | 1,135 | 1,118 | 1,130 | +0.44% | 128,500 | 979億1393万 | +0.36% |
| 03/14 | 1,108 | 1,125 | 1,104 | 1,125 | +1.99% | 113,600 | 974億8069万 | -0.35% |
| 03/13 | 1,109 | 1,110 | 1,093 | 1,103 | +0.46% | 102,900 | 955億7440万 | -2.48% |
| 03/12 | 1,086 | 1,100 | 1,074 | 1,098 | +0.27% | 107,300 | 951億4115万 | -3.17% |
| 03/11 | 1,101 | 1,108 | 1,082 | 1,095 | -1.53% | 199,500 | 948億8120万 | -3.69% |
| 03/08 | 1,099 | 1,122 | 1,094 | 1,112 | +0.91% | 153,400 | 963億5424万 | -2.46% |
| 03/07 | 1,123 | 1,123 | 1,100 | 1,102 | -1.43% | 106,400 | 954億8775万 | -3.5% |
| 03/06 | 1,096 | 1,121 | 1,095 | 1,118 | +1.27% | 133,100 | 968億7414万 | -2.36% |
| 03/05 | 1,102 | 1,107 | 1,087 | 1,104 | +0.36% | 143,600 | 956億6105万 | -3.75% |
| 03/04 | 1,113 | 1,117 | 1,096 | 1,100 | -1.17% | 190,700 | 953億1445万 | -4.26% |
| 03/01 | 1,115 | 1,116 | 1,103 | 1,113 | -0.36% | 106,800 | 964億4089万 | -3.47% |
| 02/29 | （IR情報）15:30 連結子会社(孫会社)の異動(株式譲渡)に関するお知らせ |
| 02/29 | （IR情報）15:30 当社連結子会社の業績予想の修正及び特別損失の計上に関するお知らせ |
| 02/29 | 1,123 | 1,124 | 1,106 | 1,117 | -0.09% | 144,300 | 967億8749万 | -3.29% |
| 02/28 | 1,126 | 1,130 | 1,112 | 1,118 | -0.71% | 189,200 | 968億7414万 | -3.45% |
| 02/27 | 1,141 | 1,146 | 1,121 | 1,126 | -1.75% | 155,100 | 975億6734万 | -3.1% |
| 02/26 | 1,155 | 1,172 | 1,139 | 1,146 | -0.17% | 154,000 | 993億33万 | -1.63% |
| 02/22 | 1,148 | 1,151 | 1,137 | 1,148 | +0.7% | 97,000 | 994億7363万 | -1.63% |
| 02/21 | 1,152 | 1,155 | 1,135 | 1,140 | -1.04% | 93,900 | 987億8043万 | -2.31% |
| 02/20 | 1,157 | 1,160 | 1,139 | 1,152 | -0.35% | 95,100 | 998億2022万 | -1.37% |
| 02/19 | 1,126 | 1,156 | 1,125 | 1,156 | +2.85% | 88,800 | 1001億6682万 | -1.2% |
| 02/16 | 1,119 | 1,138 | 1,110 | 1,124 | +1.54% | 127,800 | 973億9404万 | -3.93% |
| 02/15 | 1,149 | 1,152 | 1,105 | 1,107 | -2.81% | 148,800 | 959億2100万 | -5.55% |
| 02/14 | 1,142 | 1,152 | 1,114 | 1,139 | -0.44% | 234,600 | 986億9378万 | -3.06% |
| 02/13 | 1,160 | 1,170 | 1,138 | 1,144 | -0.78% | 183,700 | 991億2703万 | -2.72% |
| 02/09 | 1,195 | 1,195 | 1,153 | 1,153 | -3.19% | 227,600 | 999億687万 | -1.87% |
| 02/08 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,199 | 1,199 | 1,162 | 1,191 | +0.25% | 217,600 | 1031億9955万 | +1.36% |
| 02/07 | 1,184 | 1,197 | 1,176 | 1,188 | +0.51% | 92,600 | 1029億3961万 | +1.28% |
| 02/06 | 1,185 | 1,194 | 1,170 | 1,182 | +0.25% | 93,800 | 1024億1971万 | +0.85% |
| 02/05 | 1,168 | 1,188 | 1,168 | 1,179 | +0.94% | 83,100 | 1021億5976万 | +0.68% |
| 02/02 | 1,174 | 1,174 | 1,160 | 1,168 | +0.17% | 73,600 | 1012億662万 | -0.17% |
| 02/01 | 1,166 | 1,175 | 1,157 | 1,166 | -1.19% | 78,700 | 1010億3332万 | -0.17% |
| 01/31 | 1,155 | 1,181 | 1,151 | 1,180 | +1.99% | 91,200 | 1022億4641万 | +1.2% |
| 01/30 | 1,179 | 1,179 | 1,157 | 1,157 | -1.62% | 85,100 | 1002億5347万 | -0.52% |
| 01/29 | 1,170 | 1,183 | 1,168 | 1,176 | +1.38% | 85,000 | 1018億9981万 | +1.2% |
| 01/26 | 1,190 | 1,193 | 1,160 | 1,160 | -2.19% | 146,600 | 1005億1342万 | -0.09% |
| 01/25 | 1,177 | 1,196 | 1,176 | 1,186 | +1.02% | 85,900 | 1027億6631万 | +2.33% |
| 01/24 | 1,191 | 1,205 | 1,173 | 1,174 | -1.51% | 93,000 | 1017億2651万 | +1.47% |
| 01/23 | 1,206 | 1,216 | 1,189 | 1,192 | -1.16% | 112,300 | 1032億8620万 | +3.2% |
| 01/22 | 1,204 | 1,206 | 1,192 | 1,206 | +0.58% | 71,000 | 1044億9930万 | +4.51% |
| 01/19 | 1,200 | 1,200 | 1,184 | 1,199 | +0.25% | 88,300 | 1038億9275万 | +4.17% |
| 01/18 | 1,171 | 1,200 | 1,168 | 1,196 | +2.93% | 123,800 | 1036億3280万 | +4% |
| 01/17 | 1,165 | 1,194 | 1,161 | 1,162 | -0.26% | 137,100 | 1006億8672万 | +1.22% |
| 01/16 | 1,196 | 1,197 | 1,165 | 1,165 | -3.32% | 150,400 | 1009億4667万 | +1.39% |
| 01/15 | 1,170 | 1,211 | 1,168 | 1,205 | +3.79% | 260,200 | 1044億1265万 | +4.78% |
| 01/12 | 1,172 | 1,182 | 1,154 | 1,161 | -0.68% | 128,800 | 1006億7万 | +1.13% |
| 01/11 | 1,179 | 1,181 | 1,166 | 1,169 | +0.17% | 116,900 | 1012億9327万 | +1.56% |
| 01/10 | 1,166 | 1,179 | 1,159 | 1,167 | +0.09% | 106,500 | 1011億1997万 | +1.3% |
| 01/09 | 1,150 | 1,167 | 1,147 | 1,166 | +2.55% | 112,000 | 1010億3332万 | +1.13% |
| 01/05 | 1,150 | 1,159 | 1,137 | 1,137 | -0.7% | 103,000 | 985億2048万 | -1.39% |
| 01/04 | 1,140 | 1,145 | 1,111 | 1,145 | +0.35% | 241,300 | 992億1368万 | -0.87% |
| 2023 |
| 12/29 | 1,167 | 1,167 | 1,134 | 1,141 | -1.64% | 173,000 | 988億6708万 | -1.13% |
| 12/28 | 1,158 | 1,168 | 1,153 | 1,160 | +0.52% | 116,600 | 1005億1342万 | +0.69% |
| 12/27 | 1,155 | 1,158 | 1,141 | 1,154 | +0.7% | 119,400 | 999億9352万 | +0.35% |
| 12/26 | 1,140 | 1,153 | 1,137 | 1,146 | +1.33% | 202,800 | 993億33万 | -0.09% |
| 12/25 | 1,119 | 1,131 | 1,114 | 1,131 | +1.34% | 104,300 | 980億58万 | -1.14% |
| 12/22 | 1,108 | 1,122 | 1,105 | 1,116 | +0.09% | 96,300 | 967億84万 | -2.28% |
| 12/21 | 1,115 | 1,124 | 1,112 | 1,115 | -1.41% | 81,600 | 966億1419万 | -2.28% |
| 12/20 | 1,142 | 1,150 | 1,131 | 1,131 | -0.09% | 135,800 | 980億58万 | -0.7% |
| 12/19 | 1,127 | 1,133 | 1,115 | 1,132 | +0.98% | 90,200 | 980億8723万 | -0.44% |
| 12/18 | 1,121 | 1,127 | 1,102 | 1,121 | -0.36% | 117,900 | 971億3409万 | -1.15% |
| 12/15 | 1,141 | 1,142 | 1,122 | 1,125 | -1.06% | 146,400 | 974億8069万 | -0.71% |
| 12/14 | 1,146 | 1,158 | 1,135 | 1,137 | -1.39% | 121,700 | 985億2048万 | +0.71% |
| 12/13 | 1,145 | 1,164 | 1,145 | 1,153 | +0.96% | 146,700 | 999億687万 | +2.67% |
| 12/12 | 1,172 | 1,180 | 1,142 | 1,142 | -2.06% | 182,800 | 989億5373万 | +2.24% |
| 12/11 | 1,158 | 1,170 | 1,153 | 1,166 | +0.78% | 214,200 | 1010億3332万 | +4.86% |
| 12/08 | 1,176 | 1,183 | 1,149 | 1,157 | -1.7% | 203,700 | 1002億5347万 | +4.61% |
| 12/07 | 1,192 | 1,198 | 1,170 | 1,177 | -1.59% | 125,700 | 1019億8646万 | +7% |
| 12/06 | 1,164 | 1,199 | 1,164 | 1,196 | +2.84% | 218,700 | 1036億3280万 | +9.52% |
| 12/05 | 1,212 | 1,217 | 1,162 | 1,163 | -4.52% | 239,600 | 1007億7337万 | +7.49% |
| 12/04 | 1,207 | 1,229 | 1,202 | 1,218 | +1% | 178,700 | 1055億3909万 | +13.3% |
| 12/01 | 1,202 | 1,217 | 1,198 | 1,206 | +1.94% | 283,900 | 1044億9930万 | +13.24% |
| 11/30 | 1,190 | 1,198 | 1,170 | 1,183 | +0.17% | 239,400 | 1025億636万 | +12.13% |
| 11/29 | 1,172 | 1,197 | 1,172 | 1,181 | +1.11% | 364,100 | 1023億3306万 | +12.91% |
