| 2024 |
| 04/25 | 1,105 | 1,107 | 1,097 | 1,099 | -0.72% | 257,900 | 2692億7698万 | -1.79% |
| 04/24 | 1,097 | 1,107 | 1,096 | 1,107 | +1.1% | 313,800 | 2712億3714万 | -1.16% |
| 04/23 | 1,097 | 1,104 | 1,092 | 1,095 | +0.27% | 282,200 | 2682億9690万 | -2.23% |
| 04/22 | 1,096 | 1,101 | 1,081 | 1,092 | +1.68% | 277,100 | 2675億6184万 | -2.41% |
| 04/19 | 1,085 | 1,091 | 1,048 | 1,074 | -1.74% | 557,500 | 2631億5148万 | -3.94% |
| 04/18 | 1,080 | 1,100 | 1,080 | 1,093 | +0.46% | 310,000 | 2678億686万 | -2.24% |
| 04/17 | 1,104 | 1,113 | 1,086 | 1,088 | -1.45% | 373,200 | 2665億8176万 | -2.42% |
| 04/16 | 1,135 | 1,140 | 1,103 | 1,104 | -2.82% | 488,600 | 2705億208万 | -0.9% |
| 04/15 | 1,133 | 1,143 | 1,118 | 1,136 | -0.35% | 478,600 | 2783億4272万 | +2.16% |
| 04/12 | 1,130 | 1,140 | 1,129 | 1,140 | +0.35% | 385,300 | 2793億2280万 | +2.8% |
| 04/11 | 1,123 | 1,137 | 1,116 | 1,136 | +0.8% | 300,800 | 2783億4272万 | +2.71% |
| 04/10 | 1,139 | 1,139 | 1,126 | 1,127 | -1.57% | 297,300 | 2761億3754万 | +2.08% |
| 04/09 | 1,131 | 1,154 | 1,131 | 1,145 | +2.23% | 447,700 | 561億958万 | +3.9% |
| 04/08 | 1,115 | 1,122 | 1,106 | 1,120 | +1.36% | 364,800 | 2744億2240万 | +1.82% |
| 04/05 | 1,099 | 1,108 | 1,089 | 1,105 | -0.27% | 438,100 | 2707億4710万 | +0.55% |
| 04/04 | 1,103 | 1,114 | 1,096 | 1,108 | +1% | 444,700 | 2714億8216万 | +0.82% |
| 04/03 | 1,094 | 1,105 | 1,087 | 1,097 | -0.81% | 454,200 | 2687億8694万 | -0.18% |
| 04/02 | 1,121 | 1,131 | 1,096 | 1,106 | -1.16% | 551,100 | 2709億9212万 | +0.64% |
| 04/01 | 1,169 | 1,170 | 1,116 | 1,119 | -3.7% | 629,500 | 2741億7738万 | +1.91% |
| 04/01 | 株式分割 1→5 |
| 03/29 | 1,122 | 1,167 | 1,118 | 1,162 | +4.4% | 750,800 | 2847億1324万 | +5.93% |
| 03/28 | 1,153 | 1,164 | 1,110 | 1,113 | -4.22% | 893,800 | 2727億726万 | +1.74% |
| 03/27 | 1,160 | 1,176 | 1,156 | 1,162 | +0.52% | 871,000 | 2847億1324万 | +6.41% |
| 03/26 | 1,144 | 1,158 | 1,144 | 1,156 | +1.05% | 393,500 | 2832億4312万 | +6.15% |
| 03/25 | 1,152 | 1,156 | 1,142 | 1,144 | -0.52% | 523,000 | 2803億288万 | +5.44% |
| 03/22 | 1,142 | 1,150 | 1,126 | 1,150 | +2.13% | 559,000 | 2817億7300万 | +6.38% |
| 03/21 | 1,122 | 1,128 | 1,112 | 1,126 | +2.18% | 609,000 | 2758億9252万 | +4.55% |
| 03/19 | 1,080 | 1,104 | 1,074 | 1,102 | +2.23% | 552,500 | 2700億1204万 | +2.51% |
| 03/18 | 1,074 | 1,080 | 1,064 | 1,078 | +1.32% | 542,500 | 2641億3156万 | +0.37% |
| 03/15 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/15 | 1,050 | 1,070 | 1,050 | 1,064 | +0.57% | 492,500 | 2607億128万 | -0.84% |
| 03/14 | 1,040 | 1,060 | 1,040 | 1,058 | +1.73% | 367,500 | 2592億3116万 | -1.49% |
| 03/13 | 1,058 | 1,064 | 1,032 | 1,040 | -0.95% | 532,000 | 2548億2080万 | -3.26% |
| 03/12 | 1,050 | 1,054 | 1,028 | 1,050 | 0% | 809,000 | 2572億7100万 | -2.51% |
| 03/11 | 1,066 | 1,066 | 1,042 | 1,050 | -2.23% | 997,500 | 2572億7100万 | -2.6% |
| 03/08 | （IR情報）15:00 役員異動に関するお知らせ |
| 03/08 | 1,066 | 1,080 | 1,056 | 1,074 | +0.56% | 664,000 | 2631億5148万 | -0.37% |
| 03/07 | 1,078 | 1,082 | 1,062 | 1,068 | -0.74% | 745,000 | 2616億8136万 | -0.93% |
| 03/06 | 1,074 | 1,082 | 1,072 | 1,076 | -0.37% | 450,000 | 2636億4152万 | -0.19% |
| 03/05 | 1,082 | 1,082 | 1,072 | 1,080 | -0.37% | 401,500 | 2646億2160万 | +0.19% |
| 03/04 | 1,106 | 1,108 | 1,082 | 1,084 | -1.99% | 601,500 | 2656億168万 | +0.65% |
| 03/01 | 1,098 | 1,106 | 1,092 | 1,106 | +0.55% | 432,500 | 2709億9212万 | +2.79% |
| 02/29 | 1,114 | 1,116 | 1,098 | 1,100 | -0.9% | 638,000 | 2695億2200万 | +2.42% |
| 02/28 | 1,100 | 1,116 | 1,100 | 1,110 | +1.09% | 560,000 | 2719億7220万 | +3.54% |
| 02/27 | 1,092 | 1,106 | 1,092 | 1,098 | +0.55% | 461,000 | 2690億3196万 | +2.62% |
| 02/26 | 1,082 | 1,098 | 1,080 | 1,092 | +0.92% | 492,500 | 2675億6184万 | +2.34% |
| 02/22 | 1,080 | 1,082 | 1,072 | 1,082 | +0.37% | 359,500 | 2651億1164万 | +1.6% |
| 02/21 | （IR情報）13:30 第23回、第24回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ |
| 02/21 | 1,074 | 1,082 | 1,072 | 1,078 | +0.56% | 360,500 | 2641億3156万 | +1.32% |
| 02/20 | 1,082 | 1,084 | 1,068 | 1,072 | -0.56% | 328,000 | 2626億6144万 | +0.94% |
| 02/19 | 1,062 | 1,078 | 1,060 | 1,078 | +1.7% | 421,000 | 2641億3156万 | +1.6% |
| 02/16 | 1,056 | 1,072 | 1,056 | 1,060 | +0.76% | 692,000 | 2597億2120万 | +0.09% |
| 02/15 | 1,068 | 1,068 | 1,048 | 1,052 | -0.57% | 498,000 | 2577億6104万 | -0.57% |
| 02/14 | 1,066 | 1,066 | 1,048 | 1,058 | -0.94% | 588,500 | 2592億3116万 | +0.19% |
| 02/13 | 1,068 | 1,070 | 1,056 | 1,068 | +0.38% | 662,500 | 2616億8136万 | +1.33% |
| 02/09 | 1,058 | 1,074 | 1,050 | 1,064 | +0.19% | 727,000 | 2607億128万 | +1.24% |
| 02/08 | 1,078 | 1,080 | 1,046 | 1,062 | -3.1% | 1,326,000 | 2602億1124万 | +1.34% |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,084 | 1,100 | 1,078 | 1,096 | +1.29% | 571,000 | 2685億4192万 | +4.98% |
| 02/06 | 1,086 | 1,092 | 1,078 | 1,082 | -0.18% | 560,000 | 2651億1164万 | +4.14% |
| 02/05 | 1,076 | 1,088 | 1,064 | 1,084 | +1.5% | 567,000 | 2656億168万 | +4.84% |
| 02/02 | 1,070 | 1,074 | 1,056 | 1,068 | 0% | 471,500 | 2616億8136万 | +3.79% |
| 02/01 | 1,070 | 1,074 | 1,060 | 1,068 | -0.74% | 368,000 | 2616億8136万 | +4.3% |
| 01/31 | 1,062 | 1,078 | 1,060 | 1,076 | +1.13% | 406,000 | 2636億4152万 | +5.49% |
| 01/30 | 1,076 | 1,076 | 1,064 | 1,064 | -0.75% | 261,500 | 2607億128万 | +4.93% |
| 01/29 | 1,060 | 1,074 | 1,058 | 1,072 | +1.52% | 484,500 | 2626億6144万 | +6.14% |
| 01/26 | 1,066 | 1,072 | 1,052 | 1,056 | -0.19% | 921,500 | 2587億4112万 | +5.18% |
| 01/25 | 1,046 | 1,062 | 1,046 | 1,058 | +1.15% | 432,500 | 2592億3116万 | +5.8% |
| 01/24 | 1,046 | 1,052 | 1,036 | 1,046 | -0.19% | 496,000 | 2562億9092万 | +5.02% |
| 01/23 | 1,062 | 1,066 | 1,044 | 1,048 | -1.32% | 546,000 | 2567億8096万 | +5.54% |
| 01/22 | 1,042 | 1,062 | 1,042 | 1,062 | +2.51% | 452,000 | 2602億1124万 | +7.16% |
| 01/19 | 1,040 | 1,042 | 1,032 | 1,036 | -0.38% | 402,000 | 2538億4072万 | +4.86% |
| 01/18 | 1,040 | 1,046 | 1,036 | 1,040 | 0% | 312,500 | 2548億2080万 | +5.48% |
| 01/17 | 1,044 | 1,060 | 1,040 | 1,040 | -0.19% | 480,500 | 2548億2080万 | +5.69% |
| 01/16 | 1,050 | 1,052 | 1,040 | 1,042 | -0.38% | 375,000 | 2553億1084万 | +6.11% |
| 01/15 | 1,022 | 1,046 | 1,022 | 1,046 | +2.35% | 410,000 | 2562億9092万 | +6.63% |
| 01/12 | 1,034 | 1,038 | 1,018 | 1,022 | -0.78% | 510,000 | 2504億1044万 | +4.39% |
| 01/11 | 1,024 | 1,036 | 1,024 | 1,030 | +1.58% | 548,000 | 2523億7060万 | +5.42% |
| 01/10 | 1,010 | 1,022 | 1,006 | 1,014 | +0.4% | 546,000 | 2484億5028万 | +3.89% |
| 01/09 | 1,000 | 1,014 | 1,000 | 1,010 | +1.71% | 579,500 | 2474億7020万 | +3.59% |
| 01/05 | 990 | 995 | 988 | 993 | +1.02% | 385,500 | 2433億486万 | +1.95% |
| 01/04 | 969 | 986 | 960 | 983 | +1.55% | 457,000 | 2408億5466万 | +0.82% |
| 2023 |
| 12/29 | 961 | 972 | 961 | 968 | +0.41% | 310,500 | 2371億7936万 | -0.72% |
| 12/28 | 967 | 970 | 961 | 964 | -0.1% | 214,500 | 2361億9928万 | -1.23% |
| 12/27 | 959 | 965 | 957 | 965 | +1.05% | 335,500 | 2364億4430万 | -1.23% |
| 12/26 | 951 | 957 | 949 | 955 | +0.63% | 243,000 | 2339億9410万 | -2.25% |
| 12/25 | 968 | 968 | 949 | 949 | -0.52% | 303,000 | 2325億2398万 | -2.87% |
| 12/22 | 949 | 957 | 946 | 954 | +1.49% | 302,500 | 2337億4908万 | -2.45% |
| 12/21 | 946 | 946 | 936 | 940 | -1.36% | 404,500 | 2303億1880万 | -3.89% |
| 12/20 | 943 | 959 | 941 | 953 | +1.71% | 512,000 | 2335億406万 | -2.66% |
| 12/19 | 948 | 948 | 932 | 937 | -1.47% | 820,500 | 2295億8374万 | -4.39% |
| 12/18 | 945 | 952 | 936 | 951 | -0.63% | 415,000 | 2330億1402万 | -3.26% |
| 12/15 | 967 | 973 | 954 | 957 | -1.03% | 600,000 | 2344億8414万 | -2.94% |
| 12/14 | 991 | 996 | 965 | 967 | -2.22% | 645,500 | 2369億3434万 | -2.03% |
| 12/13 | 996 | 999 | 984 | 989 | -0.2% | 310,000 | 2423億2478万 | +0.3% |
| 12/12 | 994 | 1,000 | 989 | 991 | 0% | 323,500 | 2428億1482万 | +0.61% |
| 12/11 | 990 | 995 | 984 | 991 | +0.71% | 402,000 | 2428億1482万 | +0.61% |
| 12/08 | 1,000 | 1,006 | 983 | 984 | -2.19% | 600,500 | 2410億9968万 | -0.1% |
| 12/07 | 993 | 1,008 | 992 | 1,006 | -0.2% | 398,000 | 2464億9012万 | +2.13% |
| 12/06 | （IR情報）11:30 第22回無担保普通社債(社債間限定同順位特約付)(サステナビリティ・リンク・ボンド)の発行に関するお知らせ |
| 12/06 | 983 | 1,010 | 983 | 1,008 | +2.34% | 511,500 | 2469億8016万 | +2.54% |
| 12/05 | 991 | 996 | 984 | 985 | -0.71% | 373,500 | 2413億4470万 | +0.61% |
| 12/04 | 991 | 996 | 981 | 992 | +0.1% | 334,500 | 2430億5984万 | +1.43% |
| 12/01 | 993 | 994 | 988 | 991 | -0.1% | 371,500 | 2428億1482万 | +1.64% |
| 11/30 | 992 | 994 | 981 | 992 | -0.2% | 462,000 | 2430億5984万 | +2.06% |
| 11/29 | 995 | 1,002 | 989 | 994 | -0.5% | 279,000 | 2435億4988万 | +2.58% |
