| 2024 |
| 04/25 | 5,260 | 5,260 | 5,200 | 5,210 | -0.76% | 33,600 | 1627億7719万 | -1.42% |
| 04/24 | 5,230 | 5,250 | 5,200 | 5,250 | +0.57% | 25,800 | 1640億2692万 | -0.92% |
| 04/23 | 5,190 | 5,220 | 5,170 | 5,220 | +0.97% | 21,300 | 1630億8962万 | -1.68% |
| 04/22 | 5,160 | 5,200 | 5,140 | 5,170 | +1.17% | 42,300 | 1615億2746万 | -2.75% |
| 04/19 | 5,180 | 5,180 | 5,060 | 5,110 | -2.11% | 44,000 | 1596億5286万 | -4% |
| 04/18 | 5,180 | 5,230 | 5,180 | 5,220 | +1.36% | 27,900 | 1630億8962万 | -2.05% |
| 04/17 | 5,260 | 5,270 | 5,150 | 5,150 | -1.9% | 42,500 | 1609億259万 | -3.36% |
| 04/16 | 5,300 | 5,340 | 5,240 | 5,250 | -1.5% | 39,000 | 1640億2692万 | -1.54% |
| 04/15 | 5,320 | 5,340 | 5,270 | 5,330 | 0% | 19,800 | 1665億2637万 | 0% |
| 04/12 | 5,330 | 5,360 | 5,300 | 5,330 | +0.19% | 29,500 | 1665億2637万 | +0.04% |
| 04/11 | 5,250 | 5,320 | 5,230 | 5,320 | +0.38% | 26,300 | 1662億1394万 | -0.06% |
| 04/10 | 5,330 | 5,330 | 5,280 | 5,300 | -0.38% | 21,900 | 1655億8908万 | -0.3% |
| 04/09 | 5,320 | 5,350 | 5,280 | 5,320 | 0% | 21,200 | 1662億1394万 | +0.19% |
| 04/08 | 5,260 | 5,320 | 5,250 | 5,320 | +2.11% | 38,700 | 1662億1394万 | +0.34% |
| 04/05 | 5,170 | 5,220 | 5,140 | 5,210 | 0% | 36,600 | 1627億7719万 | -1.66% |
| 04/04 | 5,240 | 5,250 | 5,190 | 5,210 | +0.19% | 42,700 | 1627億7719万 | -1.62% |
| 04/03 | 5,140 | 5,230 | 5,120 | 5,200 | +0.39% | 45,900 | 1624億6475万 | -1.76% |
| 04/02 | 5,210 | 5,260 | 5,150 | 5,180 | -1.52% | 80,900 | 1618億3989万 | -2.06% |
| 04/01 | （IR情報）16:00 特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
| 04/01 | 5,330 | 5,350 | 5,240 | 5,260 | -1.31% | 39,300 | 1643億3935万 | -0.49% |
| 03/29 | 5,270 | 5,350 | 5,270 | 5,330 | +1.33% | 46,800 | 1665億2637万 | +0.95% |
| 03/28 | 5,390 | 5,430 | 5,260 | 5,260 | -3.84% | 153,300 | 1643億3935万 | -0.21% |
| 03/27 | 5,480 | 5,510 | 5,450 | 5,470 | +0.18% | 299,100 | 1709億42万 | +3.91% |
| 03/26 | 5,500 | 5,500 | 5,440 | 5,460 | -0.73% | 117,500 | 1705億8799万 | +4% |
| 03/25 | （IR情報）17:00 取締役候補者の選任に関するお知らせ |
| 03/25 | （IR情報）17:00 Notice Concerning Election of Candidates for Board of Directors |
| 03/25 | 5,550 | 5,550 | 5,490 | 5,500 | -0.9% | 218,500 | 1718億3772万 | +5.06% |
| 03/22 | 5,550 | 5,550 | 5,460 | 5,550 | 0% | 121,200 | 1733億9988万 | +6.36% |
| 03/21 | 5,560 | 5,580 | 5,510 | 5,550 | +0.73% | 135,500 | 1733億9988万 | +6.73% |
| 03/19 | 5,400 | 5,510 | 5,380 | 5,510 | +2.42% | 76,200 | 1721億5015万 | +6.31% |
| 03/18 | 5,390 | 5,410 | 5,350 | 5,380 | +0.37% | 116,600 | 1680億8853万 | +4.18% |
| 03/15 | 5,250 | 5,380 | 5,240 | 5,360 | +1.9% | 79,200 | 1674億6367万 | +4.12% |
| 03/14 | 5,240 | 5,260 | 5,220 | 5,260 | +0.96% | 49,900 | 1643億3935万 | +2.41% |
| 03/13 | （IR情報）17:00 人事異動に関するお知らせ |
| 03/13 | 5,240 | 5,280 | 5,160 | 5,210 | -0.19% | 40,400 | 1627億7719万 | +1.62% |
| 03/12 | 5,200 | 5,220 | 5,120 | 5,220 | +0.19% | 53,100 | 1630億8962万 | +1.89% |
| 03/11 | 5,260 | 5,290 | 5,160 | 5,210 | -1.51% | 81,700 | 1627億7719万 | +1.8% |
| 03/08 | 5,190 | 5,310 | 5,190 | 5,290 | +1.93% | 68,400 | 1652億7664万 | +3.48% |
| 03/07 | 5,160 | 5,240 | 5,160 | 5,190 | +0.58% | 59,200 | 1621億5232万 | +1.68% |
| 03/06 | 5,150 | 5,200 | 5,140 | 5,160 | +0.58% | 38,200 | 1612億1503万 | +1.22% |
| 03/05 | 5,120 | 5,150 | 5,080 | 5,130 | -0.19% | 40,000 | 1602億7773万 | +0.69% |
| 03/04 | 5,230 | 5,230 | 5,130 | 5,140 | -1.15% | 53,600 | 1605億9016万 | +0.94% |
| 03/01 | 5,180 | 5,200 | 5,150 | 5,200 | +0.78% | 38,300 | 1624億6475万 | +2.16% |
| 02/29 | 5,150 | 5,180 | 5,120 | 5,160 | +0.39% | 40,600 | 1612億1503万 | +1.47% |
| 02/28 | 5,100 | 5,180 | 5,100 | 5,140 | +0.78% | 38,900 | 1605億9016万 | +1.18% |
| 02/27 | 5,110 | 5,130 | 5,090 | 5,100 | -0.2% | 28,400 | 1593億4043万 | +0.45% |
| 02/26 | 5,120 | 5,150 | 5,090 | 5,110 | 0% | 27,800 | 1596億5286万 | +0.77% |
| 02/22 | 5,150 | 5,150 | 5,080 | 5,110 | +0.2% | 28,600 | 1596億5286万 | +0.95% |
| 02/21 | 5,100 | 5,120 | 5,080 | 5,100 | 0% | 28,500 | 1593億4043万 | +0.95% |
| 02/20 | 5,100 | 5,140 | 5,090 | 5,100 | 0% | 32,200 | 1593億4043万 | +1.11% |
| 02/19 | 5,110 | 5,120 | 5,090 | 5,100 | 0% | 34,000 | 1593億4043万 | +1.27% |
| 02/16 | 5,090 | 5,140 | 5,090 | 5,100 | +0.39% | 50,300 | 1593億4043万 | +1.51% |
| 02/15 | 5,100 | 5,110 | 5,070 | 5,080 | -0.39% | 36,800 | 1587億1557万 | +1.32% |
| 02/14 | 5,120 | 5,120 | 5,070 | 5,100 | -0.2% | 43,700 | 1593億4043万 | +1.9% |
| 02/13 | 5,080 | 5,110 | 5,050 | 5,110 | +1.59% | 44,000 | 1596億5286万 | +2.26% |
| 02/09 | 4,995 | 5,060 | 4,995 | 5,030 | +0.8% | 38,100 | 1571億5341万 | +0.84% |
| 02/08 | 5,020 | 5,030 | 4,925 | 4,990 | -1.19% | 90,000 | 1559億368万 | +0.14% |
| 02/07 | （IR情報）14:00 2024年3月期(2023年度)第3四半期決算概要 |
| 02/07 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 5,050 | 5,070 | 5,020 | 5,050 | 0% | 39,500 | 1577億7827万 | +1.47% |
| 02/06 | 5,110 | 5,110 | 5,050 | 5,050 | -1.17% | 38,300 | 1577億7827万 | +1.67% |
| 02/05 | 5,080 | 5,120 | 5,060 | 5,110 | +0.59% | 37,100 | 1596億5286万 | +3.11% |
| 02/02 | 5,110 | 5,110 | 5,050 | 5,080 | 0% | 42,100 | 1587億1557万 | +2.83% |
| 02/01 | 5,050 | 5,090 | 5,040 | 5,080 | 0% | 30,300 | 1587億1557万 | +3.17% |
| 01/31 | 5,030 | 5,080 | 5,030 | 5,080 | +0.79% | 35,500 | 1587億1557万 | +3.48% |
| 01/30 | 5,080 | 5,090 | 5,030 | 5,040 | -0.79% | 37,700 | 1574億6584万 | +3.03% |
| 01/29 | 5,050 | 5,100 | 5,050 | 5,080 | +0.59% | 23,800 | 1587億1557万 | +4.14% |
| 01/26 | 5,110 | 5,130 | 5,040 | 5,050 | -1.17% | 49,800 | 1577億7827万 | +3.82% |
| 01/25 | 5,110 | 5,130 | 5,090 | 5,110 | +0.99% | 48,000 | 1596億5286万 | +5.4% |
| 01/24 | 5,040 | 5,090 | 5,040 | 5,060 | +0.6% | 36,400 | 1580億9070万 | +4.76% |
| 01/23 | 5,090 | 5,150 | 5,020 | 5,030 | -0.79% | 72,900 | 1571億5341万 | +4.42% |
| 01/22 | 4,960 | 5,070 | 4,960 | 5,070 | +2.42% | 85,200 | 1584億314万 | +5.49% |
| 01/19 | 4,905 | 4,950 | 4,905 | 4,950 | +1.33% | 62,700 | 1546億5395万 | +3.25% |
| 01/18 | 4,875 | 4,910 | 4,875 | 4,885 | +0.21% | 45,000 | 1526億2314万 | +2.09% |
| 01/17 | 4,880 | 4,925 | 4,875 | 4,875 | -0.1% | 57,400 | 1523億1071万 | +2.05% |
| 01/16 | 4,915 | 4,915 | 4,870 | 4,880 | -0.51% | 39,600 | 1524億6692万 | +2.22% |
| 01/15 | 4,850 | 4,925 | 4,835 | 4,905 | +1.87% | 70,300 | 1532億4800万 | +2.81% |
| 01/12 | 4,860 | 4,870 | 4,790 | 4,815 | -0.72% | 85,900 | 1504億3611万 | +1.07% |
| 01/11 | 4,890 | 4,910 | 4,850 | 4,850 | 0% | 68,700 | 1515億2963万 | +1.85% |
| 01/10 | 4,890 | 4,900 | 4,850 | 4,850 | -0.92% | 70,100 | 1515億2963万 | +1.96% |
| 01/09 | 4,935 | 4,960 | 4,865 | 4,895 | +0.1% | 81,500 | 1529億3557万 | +3.1% |
| 01/05 | 4,900 | 4,935 | 4,880 | 4,890 | -0.1% | 92,600 | 1527億7936万 | +3.21% |
| 01/04 | （IR情報）17:15 投資有価証券評価損の計上に関するお知らせ |
| 01/04 | 4,870 | 4,895 | 4,825 | 4,895 | +0.82% | 62,700 | 1529億3557万 | +3.49% |
| 2023 |
| 12/29 | 4,820 | 4,865 | 4,810 | 4,855 | +1.36% | 72,100 | 1516億8584万 | +2.84% |
| 12/28 | 4,790 | 4,825 | 4,780 | 4,790 | +0.31% | 51,300 | 1496億5503万 | +1.66% |
| 12/27 | 4,735 | 4,775 | 4,715 | 4,775 | +1.27% | 42,700 | 1491億8638万 | +1.53% |
| 12/26 | 4,675 | 4,715 | 4,660 | 4,715 | +0.86% | 44,100 | 1473億1179万 | +0.47% |
| 12/25 | 4,750 | 4,750 | 4,645 | 4,675 | -0.43% | 45,200 | 1460億6206万 | -0.21% |
| 12/22 | 4,690 | 4,725 | 4,675 | 4,695 | +0.64% | 43,600 | 1466億8693万 | +0.36% |
| 12/21 | 4,655 | 4,695 | 4,640 | 4,665 | -0.74% | 48,600 | 1457億4963万 | -0.04% |
| 12/20 | 4,710 | 4,745 | 4,695 | 4,700 | -0.21% | 41,400 | 1468億4314万 | +0.9% |
| 12/19 | 4,680 | 4,725 | 4,640 | 4,710 | +0.96% | 56,800 | 1471億5558万 | +1.31% |
| 12/18 | 4,620 | 4,685 | 4,580 | 4,665 | +0.32% | 59,300 | 1457億4963万 | +0.5% |
| 12/15 | 4,730 | 4,740 | 4,635 | 4,650 | -1.69% | 98,400 | 1452億8098万 | +0.24% |
| 12/14 | 4,795 | 4,795 | 4,720 | 4,730 | -0.94% | 45,600 | 1477億8044万 | +2.03% |
| 12/13 | 4,785 | 4,800 | 4,765 | 4,775 | +0.1% | 37,100 | 1491億8638万 | +3.22% |
| 12/12 | 4,730 | 4,800 | 4,725 | 4,770 | +0.95% | 51,600 | 1490億3017万 | +3.27% |
| 12/11 | 4,750 | 4,765 | 4,690 | 4,725 | +0.96% | 64,100 | 1476億2422万 | +2.38% |
| 12/08 | 4,755 | 4,790 | 4,665 | 4,680 | -2.5% | 67,100 | 1462億1828万 | +1.47% |
| 12/07 | 4,780 | 4,800 | 4,745 | 4,800 | +0.1% | 54,700 | 1499億6747万 | +4.12% |
| 12/06 | 4,730 | 4,800 | 4,730 | 4,795 | +1.05% | 78,000 | 1498億1125万 | +4.28% |
| 12/06 | （空売り報告）モルガン・スタンレーMUFG証券 147,046株（0.47%）-0.11%義務消失 |
| 12/05 | 4,750 | 4,770 | 4,730 | 4,745 | -0.21% | 49,000 | 1482億4909万 | +3.56% |
| 12/04 | 4,715 | 4,765 | 4,675 | 4,755 | +0.85% | 53,400 | 1485億6152万 | +4.05% |
| 12/01 | 4,685 | 4,730 | 4,665 | 4,715 | +1.62% | 75,400 | 1473億1179万 | +3.54% |
| 11/30 | 4,630 | 4,655 | 4,605 | 4,640 | -0.11% | 59,500 | 1449億6855万 | +2.23% |
| 11/29 | 4,685 | 4,685 | 4,620 | 4,645 | -0.75% | 39,400 | 1451億2477万 | +2.58% |
