| 2024 |
| 04/19 | 1,146 | 1,157 | 1,127 | 1,136 | -0.87% | 74,700 | 489億7122万 | -2.99% |
| 04/18 | 1,124 | 1,150 | 1,123 | 1,146 | +2.41% | 51,700 | 494億230万 | -2.22% |
| 04/17 | 1,135 | 1,137 | 1,111 | 1,119 | -0.8% | 76,900 | 482億3837万 | -4.68% |
| 04/16 | 1,155 | 1,161 | 1,128 | 1,128 | -2.51% | 107,300 | 486億2635万 | -4.16% |
| 04/15 | 1,150 | 1,164 | 1,141 | 1,157 | -0.69% | 64,500 | 498億7649万 | -1.95% |
| 04/12 | 1,166 | 1,168 | 1,154 | 1,165 | +0.43% | 53,000 | 502億2136万 | -1.52% |
| 04/11 | 1,139 | 1,163 | 1,128 | 1,160 | +1.58% | 63,300 | 500億582万 | -1.94% |
| 04/10 | 1,141 | 1,148 | 1,137 | 1,142 | -0.17% | 25,800 | 492億2987万 | -3.55% |
| 04/09 | 1,149 | 1,152 | 1,138 | 1,144 | -0.26% | 54,000 | 493億1608万 | -3.38% |
| 04/08 | 1,142 | 1,158 | 1,138 | 1,147 | +1.33% | 58,900 | 494億4541万 | -3.13% |
| 04/05 | 1,133 | 1,137 | 1,120 | 1,132 | -1.14% | 62,100 | 487億9878万 | -4.55% |
| 04/04 | 1,145 | 1,153 | 1,138 | 1,145 | +0.97% | 62,900 | 493億5919万 | -3.54% |
| 04/03 | 1,125 | 1,151 | 1,120 | 1,134 | -0.26% | 84,200 | 488億8500万 | -4.38% |
| 04/02 | 1,160 | 1,174 | 1,134 | 1,137 | -2.24% | 124,400 | 490億1433万 | -4.13% |
| 04/01 | 1,191 | 1,191 | 1,159 | 1,163 | -2.84% | 85,600 | 501億3515万 | -1.94% |
| 03/29 | 1,187 | 1,199 | 1,182 | 1,197 | +0.84% | 52,300 | 516億83万 | +1.01% |
| 03/28 | 1,220 | 1,223 | 1,187 | 1,187 | -3.34% | 106,300 | 511億6975万 | +0.42% |
| 03/27 | 1,220 | 1,240 | 1,217 | 1,228 | +1.07% | 141,000 | 529億3720万 | +4.07% |
| 03/26 | 1,220 | 1,226 | 1,210 | 1,215 | -0.16% | 51,000 | 523億7679万 | +3.32% |
| 03/25 | 1,230 | 1,232 | 1,216 | 1,217 | -1.85% | 71,000 | 524億6300万 | +3.84% |
| 03/22 | 1,238 | 1,240 | 1,220 | 1,240 | +0.73% | 64,100 | 534億5450万 | +6.26% |
| 03/21 | 1,205 | 1,241 | 1,204 | 1,231 | +2.84% | 116,100 | 530億6652万 | +6.03% |
| 03/19 | 1,207 | 1,214 | 1,186 | 1,197 | -0.83% | 167,000 | 516億83万 | +3.55% |
| 03/18 | 1,201 | 1,213 | 1,196 | 1,207 | +1.26% | 67,400 | 520億3192万 | +4.68% |
| 03/15 | 1,182 | 1,202 | 1,181 | 1,192 | +0.85% | 54,900 | 513億8529万 | +3.74% |
| 03/14 | 1,200 | 1,200 | 1,180 | 1,182 | -0.17% | 47,500 | 509億5421万 | +3.05% |
| 03/13 | 1,200 | 1,219 | 1,178 | 1,184 | -0.75% | 87,400 | 510億4042万 | +3.32% |
| 03/12 | 1,194 | 1,194 | 1,172 | 1,193 | -0.17% | 92,600 | 514億2840万 | +4.19% |
| 03/11 | 1,230 | 1,230 | 1,181 | 1,195 | -3.16% | 171,400 | 515億1462万 | +4.55% |
| 03/08 | 1,188 | 1,248 | 1,178 | 1,234 | +4.22% | 242,100 | 531億9585万 | +8.06% |
| 03/07 | 1,171 | 1,200 | 1,169 | 1,184 | +1.72% | 93,200 | 510億4042万 | +3.86% |
| 03/06 | 1,156 | 1,165 | 1,147 | 1,164 | +0.95% | 71,100 | 501億7825万 | +2.19% |
| 03/05 | 1,147 | 1,160 | 1,145 | 1,153 | +0.09% | 42,300 | 497億406万 | +1.23% |
| 03/04 | 1,178 | 1,178 | 1,146 | 1,152 | -2.62% | 108,800 | 496億6095万 | +1.14% |
| 03/01 | 1,155 | 1,183 | 1,154 | 1,183 | +2.87% | 80,000 | 509億9732万 | +3.86% |
| 02/29 | 1,139 | 1,153 | 1,135 | 1,150 | +0.7% | 63,100 | 495億7474万 | +1.14% |
| 02/28 | 1,135 | 1,168 | 1,135 | 1,142 | +0.62% | 83,600 | 492億2987万 | +0.53% |
| 02/27 | 1,129 | 1,153 | 1,125 | 1,135 | +0.44% | 78,700 | 489億2811万 | 0% |
| 02/26 | 1,140 | 1,144 | 1,128 | 1,130 | +0.09% | 45,000 | 487億1257万 | -0.35% |
| 02/22 | （IR情報）14:30 代表取締役および役付取締役の異動に関するお知らせ |
| 02/22 | 1,129 | 1,138 | 1,122 | 1,129 | +0.27% | 40,500 | 486億6946万 | -0.44% |
| 02/21 | 1,120 | 1,130 | 1,116 | 1,126 | -0.35% | 36,100 | 485億4013万 | -0.71% |
| 02/20 | 1,144 | 1,154 | 1,127 | 1,130 | -1.22% | 50,300 | 487億1257万 | -0.35% |
| 02/19 | 1,113 | 1,144 | 1,113 | 1,144 | +2.88% | 57,800 | 493億1608万 | +0.88% |
| 02/16 | 1,094 | 1,116 | 1,093 | 1,112 | +2.49% | 54,800 | 479億3661万 | -1.85% |
| 02/15 | 1,107 | 1,109 | 1,085 | 1,085 | -0.82% | 95,900 | 467億7268万 | -4.32% |
| 02/14 | 1,111 | 1,112 | 1,091 | 1,094 | -1.53% | 92,300 | 471億6066万 | -3.61% |
| 02/13 | 1,112 | 1,122 | 1,106 | 1,111 | +0.54% | 74,000 | 478億9351万 | -2.2% |
| 02/09 | 1,118 | 1,119 | 1,100 | 1,105 | -1.87% | 110,100 | 476億3485万 | -2.73% |
| 02/08 | 1,134 | 1,136 | 1,114 | 1,126 | -1.31% | 89,900 | 485億4013万 | -0.88% |
| 02/07 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,139 | 1,155 | 1,132 | 1,141 | +0.09% | 74,200 | 491億8676万 | +0.53% |
| 02/06 | 1,154 | 1,154 | 1,140 | 1,140 | -1.89% | 60,800 | 491億4365万 | +0.53% |
| 02/05 | 1,155 | 1,176 | 1,153 | 1,162 | +1.13% | 64,700 | 500億9204万 | +2.65% |
| 02/02 | 1,160 | 1,161 | 1,139 | 1,149 | -1.46% | 68,500 | 495億3163万 | +1.77% |
| 02/01 | 1,172 | 1,179 | 1,158 | 1,166 | -1.44% | 77,200 | 502億6447万 | +3.46% |
| 01/31 | 1,159 | 1,183 | 1,148 | 1,183 | +2.25% | 68,400 | 509億9732万 | +5.25% |
| 01/30 | 1,174 | 1,174 | 1,157 | 1,157 | -1.45% | 54,600 | 498億7649万 | +3.4% |
| 01/29 | 1,155 | 1,174 | 1,150 | 1,174 | +2.8% | 82,500 | 506億934万 | +5.2% |
| 01/26 | 1,146 | 1,160 | 1,136 | 1,142 | -0.52% | 92,800 | 492億2987万 | +2.7% |
| 01/25 | 1,153 | 1,162 | 1,142 | 1,148 | +0.53% | 87,300 | 494億8852万 | +3.42% |
| 01/24 | 1,115 | 1,144 | 1,112 | 1,142 | +2.33% | 87,300 | 492億2987万 | +2.98% |
| 01/23 | 1,130 | 1,132 | 1,116 | 1,116 | -1.06% | 62,400 | 481億905万 | +0.81% |
| 01/22 | 1,130 | 1,131 | 1,122 | 1,128 | +0.62% | 46,000 | 486億2635万 | +1.81% |
| 01/19 | 1,126 | 1,126 | 1,113 | 1,121 | -0.44% | 85,300 | 483億2459万 | +1.17% |
| 01/18 | 1,118 | 1,130 | 1,112 | 1,126 | +0.72% | 53,700 | 485億4013万 | +1.53% |
| 01/17 | 1,129 | 1,137 | 1,118 | 1,118 | -0.36% | 52,600 | 481億9526万 | +0.81% |
| 01/16 | 1,140 | 1,140 | 1,121 | 1,122 | -1.23% | 85,900 | 483億6770万 | +1.08% |
| 01/15 | 1,119 | 1,139 | 1,119 | 1,136 | +1.52% | 60,600 | 489億7122万 | +2.43% |
| 01/12 | 1,137 | 1,137 | 1,111 | 1,119 | -0.89% | 72,800 | 482億3837万 | +0.99% |
| 01/11 | 1,120 | 1,145 | 1,120 | 1,129 | +1.35% | 65,900 | 486億6946万 | +1.99% |
| 01/10 | 1,121 | 1,128 | 1,113 | 1,114 | -0.62% | 86,600 | 480億2283万 | +0.63% |
| 01/09 | 1,123 | 1,129 | 1,115 | 1,121 | -0.18% | 72,300 | 483億2459万 | +1.26% |
| 01/05 | 1,114 | 1,123 | 1,113 | 1,123 | +1.72% | 56,200 | 484億1081万 | +1.35% |
| 01/04 | 1,101 | 1,106 | 1,085 | 1,104 | -0.18% | 53,600 | 475億9175万 | -0.45% |
| 2023 |
| 12/29 | 1,104 | 1,113 | 1,096 | 1,106 | +0.18% | 45,800 | 476億7796万 | -0.36% |
| 12/28 | 1,095 | 1,105 | 1,094 | 1,104 | +0.18% | 43,900 | 475億9175万 | -0.63% |
| 12/27 | 1,083 | 1,102 | 1,083 | 1,102 | +2.04% | 73,200 | 475億553万 | -0.9% |
| 12/26 | 1,085 | 1,092 | 1,077 | 1,080 | -1.01% | 50,100 | 465億5714万 | -2.96% |
| 12/25 | 1,103 | 1,103 | 1,089 | 1,091 | +0.18% | 43,100 | 470億3134万 | -2.24% |
| 12/22 | 1,060 | 1,089 | 1,060 | 1,089 | +2.74% | 67,000 | 469億4512万 | -2.59% |
| 12/21 | 1,070 | 1,072 | 1,060 | 1,060 | -1.58% | 75,300 | 456億9497万 | -5.36% |
| 12/20 | 1,087 | 1,090 | 1,074 | 1,077 | -0.92% | 92,500 | 464億2782万 | -4.1% |
| 12/19 | 1,096 | 1,096 | 1,079 | 1,087 | -0.82% | 82,000 | 468億5890万 | -3.46% |
| 12/18 | 1,092 | 1,103 | 1,080 | 1,096 | -1.26% | 64,200 | 472億4688万 | -2.84% |
| 12/15 | 1,102 | 1,113 | 1,097 | 1,110 | +0.45% | 56,600 | 478億5040万 | -1.86% |
| 12/14 | 1,141 | 1,141 | 1,102 | 1,105 | -2.56% | 91,500 | 476億3485万 | -2.47% |
| 12/13 | 1,130 | 1,142 | 1,130 | 1,134 | +0.89% | 47,800 | 488億8500万 | -0.09% |
| 12/12 | 1,153 | 1,153 | 1,121 | 1,124 | -2.01% | 114,900 | 484億5392万 | -1.4% |
| 12/11 | 1,135 | 1,158 | 1,120 | 1,147 | +1.41% | 136,500 | 494億4541万 | +0.17% |
| 12/08 | 1,120 | 1,148 | 1,120 | 1,131 | +0.35% | 132,800 | 487億5567万 | -1.65% |
| 12/07 | 1,100 | 1,129 | 1,100 | 1,127 | +0.71% | 65,000 | 485億8324万 | -2.42% |
| 12/06 | 1,090 | 1,122 | 1,088 | 1,119 | +2.57% | 87,600 | 482億3837万 | -3.53% |
| 12/05 | 1,108 | 1,112 | 1,091 | 1,091 | -1.89% | 117,000 | 470億3134万 | -6.19% |
| 12/04 | 1,112 | 1,120 | 1,104 | 1,112 | -0.98% | 52,600 | 479億3661万 | -4.79% |
| 12/01 | 1,122 | 1,128 | 1,112 | 1,123 | +0.36% | 70,100 | 484億1081万 | -4.02% |
| 11/30 | 1,113 | 1,125 | 1,111 | 1,119 | -0.71% | 107,600 | 482億3837万 | -4.6% |
| 11/29 | 1,156 | 1,175 | 1,127 | 1,127 | -2.51% | 100,200 | 485億8324万 | -4.09% |
| 11/28 | 1,137 | 1,166 | 1,137 | 1,156 | +1.85% | 78,400 | 498億3339万 | -1.87% |
| 11/27 | 1,133 | 1,142 | 1,126 | 1,135 | +0.27% | 41,100 | 489億2811万 | -3.73% |
| 11/24 | 1,133 | 1,142 | 1,127 | 1,132 | 0% | 52,200 | 487億9878万 | -4.15% |
| 11/22 | 1,125 | 1,139 | 1,120 | 1,132 | 0% | 58,400 | 487億9878万 | -4.39% |
