| 2024 |
| 04/25 | 2,928 | 2,928 | 2,816 | 2,818 | -3.79% | 997,700 | 5225億8336万 | -6.97% |
| 04/24 | 2,914 | 2,934 | 2,891 | 2,929 | +0.24% | 989,600 | 5431億6773万 | -3.84% |
| 04/23 | 2,946 | 2,988 | 2,919 | 2,922 | -0.85% | 763,500 | 5418億6962万 | -4.48% |
| 04/22 | 2,933 | 2,951 | 2,890 | 2,947 | +2.22% | 677,800 | 5465億574万 | -3.85% |
| 04/19 | 2,881 | 2,911 | 2,825 | 2,883 | -1.06% | 832,500 | 5346億3727万 | -6% |
| 04/18 | 2,837 | 2,926 | 2,832 | 2,914 | +2.71% | 735,400 | 5403億8606万 | -5.14% |
| 04/17 | 2,895 | 2,900 | 2,831 | 2,837 | -2% | 585,600 | 5261億681万 | -7.74% |
| 04/16 | 2,966 | 2,978 | 2,868 | 2,895 | -3.37% | 893,000 | 5368億6261万 | -6.13% |
| 04/15 | 2,974 | 3,000 | 2,957 | 2,996 | -1.25% | 590,300 | 5555億9253万 | -3.04% |
| 04/12 | 3,030 | 3,037 | 2,984 | 3,034 | +1% | 963,900 | 5626億3943万 | -1.88% |
| 04/11 | 2,949 | 3,007 | 2,926 | 3,004 | +0.47% | 712,400 | 5570億7609万 | -2.91% |
| 04/10 | 3,048 | 3,054 | 2,972 | 2,990 | -2.42% | 788,600 | 5544億7986万 | -3.39% |
| 04/09 | 3,047 | 3,073 | 3,016 | 3,064 | +1.16% | 444,600 | 5682億278万 | -1% |
| 04/08 | 2,959 | 3,029 | 2,942 | 3,029 | +2.57% | 769,200 | 5617億1221万 | -2.01% |
| 04/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.1%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（7.17%）野村證券（0.67%） |
| 04/05 | 2,935 | 2,968 | 2,889 | 2,953 | -3.34% | 1,559,900 | 5476億1841万 | -4.4% |
| 04/04 | 3,061 | 3,125 | 3,051 | 3,055 | +1.39% | 777,000 | 5665億3377万 | -1.04% |
| 04/03 | 3,038 | 3,049 | 2,998 | 3,013 | -1.41% | 1,058,100 | 5587億4509万 | -2.14% |
| 04/02 | 3,015 | 3,080 | 2,995 | 3,056 | +0.39% | 1,092,300 | 5667億1922万 | -0.55% |
| 04/01 | 3,201 | 3,209 | 3,032 | 3,044 | -4.16% | 1,213,200 | 5644億9388万 | -0.69% |
| 03/29 | 3,154 | 3,197 | 3,138 | 3,176 | +2.22% | 1,151,600 | 5889億7259万 | +3.86% |
| 03/28 | 3,151 | 3,182 | 3,096 | 3,107 | -4.96% | 801,200 | 5761億7690万 | +2.04% |
| 03/27 | 3,270 | 3,303 | 3,253 | 3,269 | +0.58% | 1,008,600 | 6062億1895万 | +7.75% |
| 03/26 | 3,265 | 3,265 | 3,202 | 3,250 | -0.49% | 703,000 | 6026億9550万 | +7.79% |
| 03/25 | 3,256 | 3,300 | 3,234 | 3,266 | -0.18% | 668,900 | 6056億6262万 | +9.12% |
| 03/22 | 3,240 | 3,274 | 3,230 | 3,272 | +0.49% | 789,300 | 6067億7529万 | +10.17% |
| 03/21 | 3,285 | 3,290 | 3,209 | 3,256 | +0.46% | 1,029,000 | 6038億817万 | +10.45% |
| 03/19 | 3,103 | 3,242 | 3,092 | 3,241 | +5.33% | 1,395,100 | 6010億2650万 | +10.65% |
| 03/18 | 3,032 | 3,085 | 2,999 | 3,077 | +2.84% | 745,000 | 5706億1356万 | +5.78% |
| 03/15 | 2,950 | 3,009 | 2,950 | 2,992 | -0.5% | 638,300 | 5548億5075万 | +3.31% |
| 03/14 | 2,994 | 3,007 | 2,946 | 3,007 | +0.43% | 633,900 | 5576億3242万 | +4.23% |
| 03/13 | 3,084 | 3,114 | 2,916 | 2,994 | -2.22% | 1,081,800 | 5552億2164万 | +4.21% |
| 03/12 | 3,003 | 3,075 | 2,966 | 3,062 | +0.82% | 881,600 | 5678億3189万 | +6.95% |
| 03/11 | 3,060 | 3,072 | 3,003 | 3,037 | -0.75% | 1,017,500 | 5631億9577万 | +6.56% |
| 03/08 | 3,076 | 3,105 | 3,024 | 3,060 | -0.26% | 1,260,200 | 5674億6100万 | +7.82% |
| 03/07 | 3,069 | 3,141 | 3,031 | 3,068 | +0.82% | 1,144,900 | 5689億4456万 | +8.56% |
| 03/06 | 2,998 | 3,055 | 2,991 | 3,043 | +2.22% | 1,092,600 | 5643億844万 | +8.18% |
| 03/05 | 2,974 | 2,995 | 2,947 | 2,977 | +0.57% | 729,200 | 5520億6908万 | +6.21% |
| 03/04 | 2,991 | 2,995 | 2,922 | 2,960 | -0.6% | 913,800 | 5489億1652万 | +5.94% |
| 03/01 | 2,912 | 2,988 | 2,908 | 2,978 | +2.27% | 662,000 | 5522億5453万 | +6.85% |
| 02/29 | 2,877 | 2,936 | 2,874 | 2,912 | +1.46% | 635,300 | 5400億1517万 | +4.75% |
| 02/28 | 2,862 | 2,892 | 2,824 | 2,870 | +1.02% | 647,000 | 5322億2649万 | +3.35% |
| 02/27 | 2,857 | 2,895 | 2,841 | 2,841 | -1.18% | 666,200 | 5268億4859万 | +2.34% |
| 02/26 | 2,871 | 2,908 | 2,855 | 2,875 | +0.67% | 714,800 | 5331億5371万 | +3.68% |
| 02/22 | 2,876 | 2,879 | 2,826 | 2,856 | -0.21% | 790,900 | 5296億3026万 | +3.22% |
| 02/21 | 2,840 | 2,885 | 2,822 | 2,862 | +1.49% | 663,200 | 5307億4293万 | +3.62% |
| 02/20 | 2,812 | 2,843 | 2,801 | 2,820 | +1.04% | 581,900 | 5229億5425万 | +2.29% |
| 02/19 | 2,721 | 2,792 | 2,721 | 2,791 | +2.91% | 569,600 | 5175億7635万 | +1.31% |
| 02/16 | 2,691 | 2,754 | 2,681 | 2,712 | +0.89% | 1,039,100 | 5029億2622万 | -1.45% |
| 02/15 | 2,748 | 2,753 | 2,687 | 2,688 | -1.36% | 804,500 | 4984億7554万 | -2.36% |
| 02/14 | 2,732 | 2,769 | 2,691 | 2,725 | -2.05% | 1,410,000 | 5053億3700万 | -1.05% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 2,767 | 2,794 | 2,703 | 2,782 | +1.79% | 844,000 | 5159億735万 | +1.16% |
| 02/09 | 2,771 | 2,777 | 2,718 | 2,733 | -0.62% | 783,100 | 5068億2056万 | -0.4% |
| 02/08 | 2,705 | 2,767 | 2,699 | 2,750 | +1.07% | 910,000 | 5099億7312万 | +0.44% |
| 02/07 | 2,694 | 2,732 | 2,692 | 2,721 | +0.63% | 656,700 | 5045億9522万 | -0.4% |
| 02/06 | 2,745 | 2,750 | 2,700 | 2,704 | -1.89% | 718,200 | 5014億4266万 | -0.81% |
| 02/05 | 2,731 | 2,761 | 2,702 | 2,756 | +1.14% | 658,700 | 5110億8579万 | +1.32% |
| 02/02 | 2,761 | 2,761 | 2,702 | 2,725 | -0.55% | 619,400 | 5053億3700万 | +0.55% |
| 02/01 | 2,747 | 2,764 | 2,718 | 2,740 | -0.72% | 723,600 | 5081億1867万 | +1.52% |
| 01/31 | 2,735 | 2,760 | 2,704 | 2,760 | +0.33% | 1,196,000 | 5118億2757万 | +2.68% |
| 01/30 | 2,800 | 2,807 | 2,750 | 2,751 | -1.33% | 468,700 | 5101億5856万 | +2.8% |
| 01/29 | 2,761 | 2,819 | 2,761 | 2,788 | +1.01% | 589,400 | 5170億2002万 | +4.5% |
| 01/26 | 2,775 | 2,783 | 2,743 | 2,760 | -0.68% | 625,000 | 5118億2757万 | +3.92% |
| 01/25 | 2,820 | 2,828 | 2,779 | 2,779 | -0.75% | 673,400 | 5153億5102万 | +5.19% |
| 01/24 | 2,830 | 2,834 | 2,784 | 2,800 | -1.65% | 742,800 | 5192億4536万 | +6.46% |
| 01/23 | 2,855 | 2,895 | 2,823 | 2,847 | +0.25% | 762,100 | 5279億6126万 | +8.83% |
| 01/22 | 2,800 | 2,849 | 2,793 | 2,840 | +3.2% | 490,600 | 5266億6315万 | +9.15% |
| 01/19 | 2,729 | 2,754 | 2,708 | 2,752 | +0.81% | 573,100 | 5103億4401万 | +6.21% |
| 01/18 | 2,719 | 2,752 | 2,713 | 2,730 | +0.29% | 556,900 | 5062億6422万 | +5.65% |
| 01/17 | 2,776 | 2,800 | 2,720 | 2,722 | -0.95% | 1,100,600 | 5047億8066万 | +5.59% |
| 01/16 | 2,767 | 2,775 | 2,727 | 2,748 | -0.69% | 609,300 | 5096億223万 | +6.76% |
| 01/15 | 2,689 | 2,780 | 2,681 | 2,767 | +1.54% | 767,900 | 5131億2568万 | +7.67% |
| 01/12 | 2,788 | 2,790 | 2,703 | 2,725 | -0.47% | 1,256,900 | 5053億3700万 | +6.36% |
| 01/11 | 2,750 | 2,770 | 2,732 | 2,738 | +1.48% | 918,800 | 5077億4778万 | +7.04% |
| 01/10 | 2,637 | 2,713 | 2,635 | 2,698 | +2.27% | 741,600 | 5003億2999万 | +5.8% |
| 01/09 | 2,653 | 2,667 | 2,624 | 2,638 | +0.38% | 586,200 | 4892億330万 | +3.82% |
| 01/05 | 2,611 | 2,654 | 2,597 | 2,628 | +1.51% | 630,500 | 4873億4886万 | +3.63% |
| 01/04 | 2,585 | 2,595 | 2,551 | 2,589 | -0.42% | 621,900 | 4801億1651万 | +2.25% |
| 2023 |
| 12/29 | 2,563 | 2,601 | 2,563 | 2,600 | +1.17% | 703,100 | 4821億5640万 | +2.89% |
| 12/28 | 2,551 | 2,586 | 2,546 | 2,570 | +0.47% | 546,300 | 4765億9306万 | +2.02% |
| 12/27 | 2,510 | 2,574 | 2,503 | 2,558 | +2.94% | 682,400 | 4743億6772万 | +1.87% |
| 12/26 | 2,501 | 2,501 | 2,464 | 2,485 | +0.93% | 414,900 | 4608億3025万 | -0.72% |
| 12/25 | 2,503 | 2,504 | 2,457 | 2,462 | -0.49% | 357,400 | 4565億6502万 | -1.4% |
| 12/22 | （5%ルール）みずほ証券（0.14%）アセットマネジメントOneインターナショナル(Asse…（0.2%）アセットマネジメントOne（5.65%）みずほ銀行（1.62%） |
| 12/22 | 2,478 | 2,496 | 2,468 | 2,474 | +0.69% | 507,200 | 4587億9036万 | -0.8% |
| 12/21 | 2,489 | 2,503 | 2,457 | 2,457 | -3.08% | 687,700 | 4556億3780万 | -1.36% |
| 12/20 | 2,494 | 2,589 | 2,492 | 2,535 | +1.64% | 1,166,200 | 4701億249万 | +1.85% |
| 12/19 | 2,415 | 2,508 | 2,413 | 2,494 | +3.1% | 945,700 | 4624億9926万 | +0.32% |
| 12/18 | 2,422 | 2,430 | 2,383 | 2,419 | -1.75% | 638,600 | 4485億9090万 | -2.66% |
| 12/15 | 2,445 | 2,481 | 2,432 | 2,462 | -0.32% | 1,187,600 | 4565億6502万 | -0.73% |
| 12/14 | 2,521 | 2,533 | 2,444 | 2,470 | -1.2% | 848,100 | 4580億4858万 | -0.08% |
| 12/13 | 2,550 | 2,564 | 2,491 | 2,500 | -2.34% | 834,300 | 4636億1193万 | +1.54% |
| 12/12 | 2,604 | 2,609 | 2,558 | 2,560 | -0.81% | 562,300 | 4747億3861万 | +4.32% |
| 12/11 | 2,595 | 2,596 | 2,563 | 2,581 | +0.86% | 614,000 | 4786億3295万 | +5.61% |
| 12/08 | 2,610 | 2,618 | 2,543 | 2,559 | -2.96% | 1,113,600 | 4745億5317万 | +5.22% |
| 12/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.66%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（7.25%）野村證券（0.47%） |
| 12/07 | 2,622 | 2,655 | 2,612 | 2,637 | -0.23% | 773,600 | 4890億1786万 | +8.92% |
| 12/06 | 2,555 | 2,653 | 2,552 | 2,643 | +3.32% | 801,300 | 4901億3053万 | +9.9% |
| 12/05 | 2,595 | 2,613 | 2,551 | 2,558 | -2.55% | 798,100 | 4743億6772万 | +7.21% |
| 12/04 | 2,585 | 2,661 | 2,571 | 2,625 | +3.35% | 1,715,400 | 4867億9252万 | +10.62% |
| 12/01 | 2,517 | 2,557 | 2,516 | 2,540 | +1.97% | 856,300 | 4710億2972万 | +7.9% |
| 11/30 | 2,490 | 2,502 | 2,456 | 2,491 | -0.8% | 771,400 | 4619億4292万 | +6.41% |
| 11/29 | 2,538 | 2,571 | 2,503 | 2,511 | -0.55% | 700,100 | 4656億5182万 | +7.81% |
| 11/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.54%）野村アセットマネジメント（7.3%）野村證券（0.61%） |
