| 2024 |
| 04/23 | 1,182 | 1,186 | 1,182 | 1,185 | +0.85% | 700 | 273億9838万 | -3.34% |
| 04/22 | 1,177 | 1,183 | 1,175 | 1,175 | -0.17% | 400 | 271億6717万 | -4.32% |
| 04/19 | 1,183 | 1,195 | 1,177 | 1,177 | +0.17% | 400 | 272億1341万 | -4.31% |
| 04/18 | 1,165 | 1,185 | 1,161 | 1,175 | -0.34% | 1,800 | 271億6717万 | -4.63% |
| 04/17 | 1,184 | 1,198 | 1,170 | 1,179 | +2.17% | 3,100 | 272億5965万 | -4.53% |
| 04/16 | 1,249 | 1,249 | 1,150 | 1,154 | -6.94% | 5,900 | 266億8163万 | -6.79% |
| 04/15 | 1,249 | 1,249 | 1,240 | 1,240 | -0.8% | 4,700 | 286億7004万 | -0.08% |
| 04/12 | 1,249 | 1,250 | 1,249 | 1,250 | +0.08% | 900 | 289億125万 | +0.64% |
| 04/11 | 1,250 | 1,250 | 1,245 | 1,249 | -0.48% | 700 | 288億7812万 | +0.56% |
| 04/10 | 1,246 | 1,255 | 1,246 | 1,255 | +0.8% | 3,000 | 290億1685万 | +1.05% |
| 04/09 | 1,245 | 1,245 | 1,245 | 1,245 | -0.08% | 100 | 287億8564万 | +0.16% |
| 04/08 | 1,242 | 1,246 | 1,242 | 1,246 | +0.32% | 400 | 288億876万 | +0.24% |
| 04/05 | 1,249 | 1,249 | 1,242 | 1,242 | -0.32% | 1,500 | 287億1628万 | -0.08% |
| 04/04 | 1,244 | 1,246 | 1,244 | 1,246 | +0.24% | 400 | 288億876万 | +0.24% |
| 04/03 | 1,231 | 1,243 | 1,231 | 1,243 | +1.06% | 200 | 287億3940万 | -0.08% |
| 04/02 | 1,225 | 1,230 | 1,225 | 1,230 | 0% | 800 | 284億3883万 | -1.2% |
| 04/01 | 1,230 | 1,230 | 1,222 | 1,230 | -0.32% | 600 | 284億3883万 | -1.44% |
| 03/29 | 1,235 | 1,235 | 1,222 | 1,234 | -0.08% | 1,300 | 285億3131万 | -1.2% |
| 03/28 | 1,232 | 1,242 | 1,232 | 1,235 | -0.32% | 500 | 285億5443万 | -1.2% |
| 03/27 | 1,245 | 1,245 | 1,218 | 1,239 | -0.48% | 2,200 | 286億4691万 | -0.96% |
| 03/26 | 1,243 | 1,248 | 1,243 | 1,245 | -0.32% | 1,500 | 287億8564万 | -0.56% |
| 03/25 | 1,249 | 1,249 | 1,249 | 1,249 | 0% | 500 | 288億7812万 | -0.4% |
| 03/22 | 1,249 | 1,249 | 1,249 | 1,249 | 0% | 300 | 288億7812万 | -0.56% |
| 03/21 | 1,235 | 1,249 | 1,235 | 1,249 | +1.13% | 400 | 288億7812万 | -0.72% |
| 03/19 | 1,235 | 1,235 | 1,235 | 1,235 | +0.41% | 200 | 285億5443万 | -1.98% |
| 03/18 | 1,230 | 1,230 | 1,225 | 1,230 | +0.41% | 500 | 284億3883万 | -2.54% |
| 03/15 | 1,225 | 1,225 | 1,223 | 1,225 | -0.24% | 5,200 | 283億2322万 | -3.16% |
| 03/14 | 1,259 | 1,259 | 1,223 | 1,228 | -1.76% | 2,900 | 283億9258万 | -3.15% |
| 03/13 | 1,250 | 1,250 | 1,250 | 1,250 | +0.08% | 100 | 289億125万 | -1.65% |
| 03/12 | 1,241 | 1,249 | 1,240 | 1,249 | +0.64% | 500 | 288億7812万 | -1.89% |
| 03/11 | 1,249 | 1,249 | 1,241 | 1,241 | -0.64% | 800 | 286億9316万 | -2.59% |
| 03/08 | 1,257 | 1,257 | 1,249 | 1,249 | -0.64% | 800 | 288億7812万 | -2.12% |
| 03/07 | 1,265 | 1,265 | 1,257 | 1,257 | +0.24% | 200 | 290億6309万 | -1.64% |
| 03/06 | 1,264 | 1,264 | 1,251 | 1,254 | -0.71% | 1,100 | 289億9373万 | -1.95% |
| 03/05 | 1,268 | 1,268 | 1,263 | 1,263 | +0.4% | 600 | 292億182万 | -1.41% |
| 03/04 | 1,247 | 1,269 | 1,247 | 1,258 | +1.04% | 700 | 290億8621万 | -1.87% |
| 03/01 | 1,245 | 1,246 | 1,245 | 1,245 | -0.16% | 800 | 287億8564万 | -3.04% |
| 02/29 | 1,240 | 1,247 | 1,240 | 1,247 | -1.81% | 2,500 | 288億3188万 | -3.03% |
| 02/28 | 1,284 | 1,284 | 1,270 | 1,270 | -0.24% | 400 | 293億6367万 | -1.4% |
| 02/27 | 1,290 | 1,290 | 1,273 | 1,273 | -1.16% | 1,700 | 294億3303万 | -1.16% |
| 02/26 | 1,263 | 1,288 | 1,263 | 1,288 | +2.96% | 700 | 297億7984万 | -0.08% |
| 02/22 | 1,251 | 1,251 | 1,250 | 1,251 | -0.71% | 1,300 | 289億2437万 | -3.02% |
| 02/21 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 600 | 291億3246万 | -2.55% |
| 02/20 | 1,299 | 1,300 | 1,260 | 1,260 | -1.72% | 1,400 | 291億3246万 | -2.7% |
| 02/19 | 1,299 | 1,299 | 1,281 | 1,282 | +0.08% | 600 | 296億4112万 | -1.23% |
| 02/16 | 1,300 | 1,300 | 1,280 | 1,281 | -1.46% | 1,300 | 296億1800万 | -1.54% |
| 02/15 | 1,294 | 1,300 | 1,290 | 1,300 | 0% | 5,400 | 300億5730万 | -0.23% |
| 02/14 | 1,300 | 1,300 | 1,300 | 1,300 | +0.15% | 600 | 300億5730万 | -0.23% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,303 | 1,303 | 1,298 | 1,298 | -0.38% | 500 | 300億1105万 | -0.38% |
| 02/09 | 1,300 | 1,303 | 1,299 | 1,303 | +0.23% | 2,600 | 301億2666万 | +0.08% |
| 02/08 | 1,298 | 1,300 | 1,296 | 1,300 | +0.23% | 1,700 | 300億5730万 | -0.15% |
| 02/07 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 100 | 299億8793万 | -0.31% |
| 02/06 | 1,297 | 1,297 | 1,297 | 1,297 | +0.54% | 100 | 299億8793万 | -0.23% |
| 02/05 | 1,282 | 1,298 | 1,282 | 1,290 | +0.39% | 1,600 | 298億2609万 | -0.69% |
| 02/01 | 1,277 | 1,298 | 1,277 | 1,285 | -0.7% | 400 | 297億1048万 | -1% |
| 01/31 | 1,294 | 1,294 | 1,294 | 1,294 | +0.08% | 100 | 299億1857万 | -0.31% |
| 01/30 | 1,290 | 1,293 | 1,288 | 1,293 | +0.23% | 500 | 298億9545万 | -0.39% |
| 01/29 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 300 | 298億2609万 | -0.77% |
| 01/26 | 1,298 | 1,298 | 1,295 | 1,295 | -0.23% | 1,400 | 299億4169万 | -0.54% |
| 01/24 | 1,280 | 1,298 | 1,280 | 1,298 | +0.23% | 1,600 | 300億1105万 | -0.31% |
| 01/23 | 1,295 | 1,295 | 1,295 | 1,295 | -0.23% | 100 | 299億4169万 | -0.54% |
| 01/22 | 1,298 | 1,298 | 1,298 | 1,298 | +0.54% | 300 | 300億1105万 | -0.23% |
| 01/19 | 1,291 | 1,291 | 1,291 | 1,291 | 0% | 100 | 298億4921万 | -0.77% |
| 01/18 | 1,299 | 1,299 | 1,291 | 1,291 | -0.62% | 500 | 298億4921万 | -0.62% |
| 01/17 | 1,315 | 1,315 | 1,283 | 1,299 | -0.46% | 2,200 | 300億3417万 | +0.08% |
| 01/16 | （IR情報）16:00 (開示事項の経過)完全子会社間の合併に関するお知らせ |
| 01/16 | （IR情報）16:00 連結子会社の会社分割(新設分割)及び新設会社株式の譲渡に関するお知らせ |
| 01/16 | 1,318 | 1,318 | 1,303 | 1,305 | -0.99% | 400 | 301億7290万 | +0.77% |
| 01/15 | 1,300 | 1,318 | 1,290 | 1,318 | -0.15% | 7,900 | 304億7347万 | +1.93% |
| 01/12 | 1,368 | 1,368 | 1,300 | 1,320 | 0% | 6,000 | 305億1972万 | +2.33% |
| 01/11 | 1,305 | 1,320 | 1,305 | 1,320 | -3.3% | 5,400 | 305億1972万 | +2.64% |
| 01/10 | 1,335 | 1,365 | 1,335 | 1,365 | +2.79% | 1,400 | 315億6016万 | +6.47% |
| 01/09 | 1,324 | 1,328 | 1,324 | 1,328 | +1.3% | 1,200 | 307億468万 | +4.08% |
| 01/05 | 1,302 | 1,311 | 1,302 | 1,311 | +1.63% | 500 | 303億1163万 | +3.15% |
| 01/04 | 1,288 | 1,300 | 1,278 | 1,290 | +0.39% | 800 | 298億2609万 | +1.74% |
| 2023 |
| 12/28 | 1,299 | 1,299 | 1,285 | 1,285 | -0.7% | 1,000 | 297億1048万 | +1.58% |
| 12/27 | 1,294 | 1,299 | 1,294 | 1,294 | +0.94% | 2,100 | 299億1857万 | +2.45% |
| 12/26 | 1,282 | 1,312 | 1,282 | 1,282 | +0.94% | 2,700 | 296億4112万 | +1.75% |
| 12/25 | 1,270 | 1,271 | 1,266 | 1,270 | 0% | 1,400 | 293億6367万 | +0.95% |
| 12/22 | 1,266 | 1,270 | 1,266 | 1,270 | +0.24% | 400 | 293億6367万 | +1.11% |
| 12/21 | 1,267 | 1,279 | 1,267 | 1,267 | -0.16% | 500 | 292億9430万 | +1.04% |
| 12/20 | 1,269 | 1,269 | 1,252 | 1,269 | -2.31% | 500 | 293億4054万 | +1.28% |
| 12/19 | 1,359 | 1,359 | 1,299 | 1,299 | -4.42% | 400 | 300億3417万 | +3.84% |
| 12/18 | 1,357 | 1,359 | 1,330 | 1,359 | +2.18% | 4,900 | 314億2143万 | +8.89% |
| 12/15 | 1,321 | 1,330 | 1,321 | 1,330 | +2.7% | 12,800 | 307億5093万 | +7.09% |
| 12/14 | 1,300 | 1,300 | 1,294 | 1,295 | +0.39% | 1,000 | 299億4169万 | +4.6% |
| 12/13 | 1,290 | 1,290 | 1,288 | 1,290 | 0% | 500 | 298億2609万 | +4.45% |
| 12/12 | 1,276 | 1,295 | 1,276 | 1,290 | +1.18% | 2,400 | 298億2609万 | +4.71% |
| 12/11 | 1,267 | 1,278 | 1,256 | 1,275 | +1.59% | 4,100 | 294億7927万 | +3.74% |
| 12/08 | 1,258 | 1,258 | 1,255 | 1,255 | 0% | 1,500 | 290億1685万 | +2.45% |
| 12/07 | 1,246 | 1,255 | 1,246 | 1,255 | +0.97% | 600 | 290億1685万 | +2.62% |
| 12/06 | 1,242 | 1,247 | 1,242 | 1,243 | -0.24% | 1,600 | 287億3940万 | +1.89% |
| 12/05 | 1,237 | 1,250 | 1,236 | 1,246 | +1.22% | 3,100 | 288億876万 | +2.3% |
| 12/04 | 1,228 | 1,231 | 1,226 | 1,231 | +0.24% | 800 | 284億6195万 | +1.15% |
| 12/01 | 1,220 | 1,228 | 1,220 | 1,228 | +0.08% | 200 | 283億9258万 | +1.07% |
| 11/30 | 1,213 | 1,227 | 1,213 | 1,227 | +1.24% | 300 | 283億6946万 | +1.07% |
| 11/29 | 1,212 | 1,212 | 1,212 | 1,212 | +0.08% | 300 | 280億2265万 | 0% |
| 11/28 | 1,210 | 1,211 | 1,210 | 1,211 | -0.33% | 500 | 279億9953万 | 0% |
| 11/27 | 1,225 | 1,225 | 1,210 | 1,215 | -0.98% | 1,700 | 280億9201万 | +0.5% |
| 11/24 | 1,222 | 1,227 | 1,222 | 1,227 | +0.16% | 700 | 283億6946万 | +1.57% |
| 11/22 | 1,222 | 1,225 | 1,222 | 1,225 | 0% | 500 | 283億2322万 | +1.58% |
| 11/21 | 1,226 | 1,250 | 1,225 | 1,225 | -1.13% | 1,700 | 283億2322万 | +1.66% |
