| 2024 |
| 04/18 | 1,898 | 1,900 | 1,867 | 1,877 | -1.78% | 169,600 | 1476億2725万 | -3.94% |
| 04/17 | 1,965 | 1,984 | 1,907 | 1,911 | -2.2% | 192,300 | 1503億137万 | -2.3% |
| 04/16 | 1,960 | 1,967 | 1,929 | 1,954 | -1.26% | 177,300 | 1536億8335万 | -0.2% |
| 04/15 | 2,008 | 2,010 | 1,974 | 1,979 | -1.64% | 149,700 | 1556億4961万 | +1.07% |
| 04/12 | 1,952 | 2,019 | 1,952 | 2,012 | +2.5% | 234,800 | 1582億4508万 | +2.92% |
| 04/11 | 1,981 | 1,990 | 1,953 | 1,963 | -2.09% | 185,800 | 1543億9120万 | +0.51% |
| 04/10 | 2,035 | 2,061 | 1,993 | 2,005 | +0.5% | 247,600 | 1576億9453万 | +2.51% |
| 04/09 | 1,910 | 2,005 | 1,900 | 1,995 | +5.61% | 299,600 | 1569億802万 | +1.99% |
| 04/08 | 1,885 | 1,896 | 1,854 | 1,889 | -0.21% | 172,700 | 1485億7105万 | -3.57% |
| 04/05 | 1,867 | 1,907 | 1,861 | 1,893 | +0.11% | 266,000 | 1488億8566万 | -3.66% |
| 04/04 | 1,924 | 1,924 | 1,873 | 1,891 | -1.05% | 211,100 | 1487億2836万 | -4.01% |
| 04/03 | 1,900 | 1,925 | 1,885 | 1,911 | +0.05% | 248,200 | 1503億137万 | -3.24% |
| 04/02 | 1,954 | 1,957 | 1,910 | 1,910 | -2.65% | 187,000 | 1502億2272万 | -3.34% |
| 04/01 | 1,995 | 1,998 | 1,956 | 1,962 | -1.85% | 198,400 | 1543億1255万 | -0.81% |
| 03/29 | 1,958 | 2,016 | 1,953 | 1,999 | +1.52% | 248,200 | 1572億2262万 | +1.11% |
| 03/28 | 1,974 | 2,006 | 1,954 | 1,969 | -0.1% | 224,500 | 1548億6311万 | -0.3% |
| 03/27 | 1,968 | 2,003 | 1,959 | 1,971 | +0.92% | 287,500 | 1550億2041万 | -0.25% |
| 03/26 | 1,956 | 1,974 | 1,943 | 1,953 | -0.46% | 148,400 | 1536億469万 | -1.06% |
| 03/25 | 1,991 | 1,992 | 1,962 | 1,962 | -1.75% | 173,600 | 1543億1255万 | -0.61% |
| 03/22 | 2,000 | 2,007 | 1,971 | 1,997 | -0.1% | 262,500 | 1570億6532万 | +1.22% |
| 03/21 | 2,030 | 2,030 | 1,999 | 1,999 | -0.94% | 311,000 | 1572億2262万 | +1.47% |
| 03/19 | 1,988 | 2,018 | 1,972 | 2,018 | +2.28% | 340,500 | 1587億1699万 | +2.54% |
| 03/18 | 1,955 | 1,983 | 1,930 | 1,973 | +1.54% | 254,300 | 1551億7771万 | +0.31% |
| 03/15 | 1,919 | 1,956 | 1,904 | 1,943 | +1.2% | 242,600 | 1528億1819万 | -1.12% |
| 03/14 | 1,919 | 1,945 | 1,892 | 1,920 | -0.57% | 222,800 | 1510億922万 | -1.94% |
| 03/13 | 1,955 | 1,979 | 1,917 | 1,931 | -0.87% | 256,400 | 1518億7438万 | -1.08% |
| 03/12 | 1,934 | 1,951 | 1,874 | 1,948 | +0.1% | 256,300 | 1532億1144万 | 0% |
| 03/11 | 1,908 | 1,948 | 1,905 | 1,946 | +1.14% | 212,900 | 1530億5414万 | +0.21% |
| 03/08 | 1,937 | 1,950 | 1,908 | 1,924 | -1.54% | 326,500 | 1513億2383万 | -0.67% |
| 03/07 | 2,003 | 2,039 | 1,949 | 1,954 | -4.07% | 499,900 | 1536億8335万 | +1.03% |
| 03/06 | 1,993 | 2,054 | 1,990 | 2,037 | +1.19% | 258,600 | 1602億1135万 | +5.6% |
| 03/05 | 2,031 | 2,031 | 1,998 | 2,013 | -2.28% | 364,900 | 1583億2373万 | +4.68% |
| 03/04 | 2,041 | 2,085 | 2,023 | 2,060 | +0.64% | 324,700 | 1620億2031万 | +7.35% |
| 03/01 | 2,024 | 2,069 | 2,021 | 2,047 | +1.74% | 354,700 | 1609億9786万 | +6.95% |
| 02/29 | 2,018 | 2,029 | 1,953 | 2,012 | +0.15% | 618,500 | 1582億4508万 | +5.56% |
| 02/28 | 2,070 | 2,070 | 1,970 | 2,009 | +3.4% | 466,900 | 1580億913万 | +5.74% |
| 02/27 | 1,958 | 1,974 | 1,932 | 1,943 | -0.56% | 346,700 | 1528億1819万 | +2.75% |
| 02/26 | 1,962 | 2,011 | 1,948 | 1,954 | +0.62% | 326,700 | 1536億8335万 | +3.66% |
| 02/22 | 1,925 | 1,955 | 1,923 | 1,942 | -0.87% | 193,200 | 1527億3954万 | +3.24% |
| 02/21 | 1,970 | 1,971 | 1,910 | 1,959 | -1.16% | 498,200 | 1540億7660万 | +4.42% |
| 02/20 | 1,964 | 2,009 | 1,951 | 1,982 | +2.59% | 363,500 | 1558億8556万 | +5.71% |
| 02/19 | 1,950 | 1,950 | 1,918 | 1,932 | -0.57% | 210,400 | 1519億5303万 | +2.99% |
| 02/16 | 1,922 | 1,949 | 1,898 | 1,943 | +0.67% | 250,100 | 1528億1819万 | +3.35% |
| 02/15 | 1,924 | 1,946 | 1,914 | 1,930 | +0.52% | 257,700 | 1517億9573万 | +2.33% |
| 02/14 | 1,939 | 1,939 | 1,894 | 1,920 | -1.69% | 440,400 | 1510億922万 | +1.27% |
| 02/13 | 2,017 | 2,023 | 1,938 | 1,953 | -2.88% | 717,100 | 1536億469万 | +2.47% |
| 02/09 | 1,948 | 2,106 | 1,948 | 2,011 | +5.4% | 1,290,000 | 1581億6643万 | +5.12% |
| 02/08 | 1,866 | 1,916 | 1,826 | 1,908 | +6.95% | 1,142,800 | 1500億6542万 | -0.57% |
| 02/07 | 15:00 2024年3月期(第46期)第3四半期決算説明資料 |
| 02/07 | 15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,751 | 1,786 | 1,731 | 1,784 | +1.19% | 823,700 | 1403億1274万 | -7.56% |
| 02/06 | 1,801 | 1,807 | 1,759 | 1,763 | -3.66% | 545,800 | 1386億6107万 | -9.36% |
| 02/05 | 1,799 | 1,846 | 1,765 | 1,830 | +1.72% | 549,500 | 1439億3067万 | -6.78% |
| 02/02 | 1,831 | 1,842 | 1,799 | 1,799 | -0.94% | 444,500 | 1414億9250万 | -8.96% |
| 02/01 | 1,820 | 1,829 | 1,803 | 1,816 | -1.47% | 447,500 | 1428億2956万 | -8.7% |
| 01/31 | 1,816 | 1,848 | 1,814 | 1,843 | +0.77% | 325,500 | 1449億5312万 | -7.94% |
| 01/30 | 1,887 | 1,895 | 1,828 | 1,829 | -3.53% | 375,000 | 1438億5202万 | -9.19% |
| 01/29 | 1,914 | 1,914 | 1,878 | 1,896 | -1.2% | 316,500 | 1491億2161万 | -6.46% |
| 01/26 | 1,922 | 1,947 | 1,895 | 1,919 | +0.26% | 476,400 | 1509億3057万 | -5.84% |
| 01/25 | 1,837 | 1,942 | 1,836 | 1,914 | +3.52% | 645,700 | 1505億3732万 | -6.45% |
| 01/24 | 1,885 | 1,929 | 1,846 | 1,849 | -0.59% | 795,600 | 1454億2503万 | -10.07% |
| 01/23 | 1,807 | 1,871 | 1,803 | 1,860 | +3.91% | 980,200 | 1462億9019万 | -9.93% |
| 01/22 | 1,794 | 1,800 | 1,775 | 1,790 | -0.22% | 945,900 | 1407億8464万 | -13.69% |
| 01/19 | 1,851 | 1,855 | 1,792 | 1,794 | -3.08% | 717,500 | 1410億9924万 | -14.04% |
| 01/18 | 1,830 | 1,900 | 1,829 | 1,851 | +1.09% | 640,600 | 1455億8233万 | -11.9% |
| 01/17 | 1,886 | 1,909 | 1,831 | 1,831 | -4.59% | 1,059,200 | 1440億932万 | -13.22% |
| 01/16 | 2,016 | 2,016 | 1,919 | 1,919 | -5.28% | 591,000 | 1509億3057万 | -9.57% |
| 01/15 | 2,017 | 2,035 | 1,982 | 2,026 | +0.25% | 292,300 | 1593億4619万 | -5.06% |
| 01/12 | 2,079 | 2,088 | 2,002 | 2,021 | -3.07% | 434,500 | 1589億5294万 | -5.52% |
| 01/11 | 2,180 | 2,181 | 2,085 | 2,085 | -4.23% | 564,800 | 1639億8658万 | -2.84% |
| 01/10 | 2,168 | 2,196 | 2,162 | 2,177 | -0.05% | 339,000 | 1712億2244万 | +1.35% |
| 01/09 | 2,165 | 2,200 | 2,155 | 2,178 | +1.59% | 333,900 | 1713億109万 | +1.44% |
| 01/05 | 2,143 | 2,166 | 2,120 | 2,144 | +0.05% | 337,400 | 1686億2697万 | -0.09% |
| 01/04 | 2,169 | 2,173 | 2,101 | 2,143 | -2.1% | 166,100 | 1685億4832万 | -0.14% |
| 2023 |
| 12/29 | 2,170 | 2,205 | 2,170 | 2,189 | +0.88% | 277,300 | 1721億6625万 | +2% |
| 12/28 | 2,170 | 2,175 | 2,158 | 2,170 | -1.32% | 141,300 | 1706億7188万 | +1.12% |
| 12/27 | 2,150 | 2,200 | 2,150 | 2,199 | +2.33% | 208,800 | 1729億5275万 | +2.37% |
| 12/26 | 2,150 | 2,155 | 2,135 | 2,149 | +0.8% | 182,000 | 1690億2022万 | +0.05% |
| 12/25 | 2,159 | 2,173 | 2,125 | 2,132 | -0.79% | 138,400 | 1676億8316万 | -0.84% |
| 12/22 | 2,140 | 2,166 | 2,132 | 2,149 | +0.14% | 217,200 | 1690億2022万 | -0.09% |
| 12/21 | 2,130 | 2,177 | 2,117 | 2,146 | -0.14% | 301,300 | 1687億8427万 | -0.23% |
| 12/20 | 2,161 | 2,172 | 2,141 | 2,149 | -0.78% | 279,100 | 1690億2022万 | -0.23% |
| 12/19 | 2,156 | 2,171 | 2,134 | 2,166 | +1.64% | 138,200 | 1703億5728万 | +0.6% |
| 12/18 | 2,142 | 2,145 | 2,113 | 2,131 | -0.47% | 158,100 | 1676億451万 | -0.98% |
| 12/15 | 2,117 | 2,150 | 2,105 | 2,141 | +2.49% | 405,000 | 1683億9102万 | -0.51% |
| 12/14 | 2,095 | 2,107 | 2,070 | 2,089 | +0.58% | 195,400 | 1643億118万 | -3.15% |
| 12/13 | 2,111 | 2,114 | 2,065 | 2,077 | -2.26% | 162,700 | 1633億5737万 | -3.93% |
| 12/12 | 2,153 | 2,170 | 2,114 | 2,125 | -0.05% | 174,800 | 1671億3261万 | -2.03% |
| 12/11 | 2,098 | 2,127 | 2,082 | 2,126 | +1.24% | 233,900 | 1672億1126万 | -2.16% |
| 12/08 | 2,105 | 2,127 | 2,079 | 2,100 | -0.71% | 318,300 | 1651億6634万 | -3.27% |
| 12/07 | 2,190 | 2,190 | 2,090 | 2,115 | -4.73% | 311,400 | 1663億4610万 | -2.49% |
| 12/06 | 2,161 | 2,234 | 2,161 | 2,220 | +3.3% | 373,000 | 1746億442万 | +2.54% |
| 12/05 | 2,160 | 2,185 | 2,140 | 2,149 | -1.92% | 264,000 | 1690億2022万 | -0.32% |
| 12/04 | 2,149 | 2,196 | 2,146 | 2,191 | +1.62% | 224,500 | 1723億2355万 | +1.91% |
| 12/01 | 2,152 | 2,178 | 2,137 | 2,156 | +0.28% | 129,400 | 1695億7077万 | +0.7% |
| 11/30 | 15:30 当社取組みの社会的インパクトへの評価にかかる第三者意見書の取得について |
| 11/30 | 2,132 | 2,160 | 2,116 | 2,150 | +0.66% | 262,700 | 1690億9887万 | +0.61% |
| 11/29 | 2,130 | 2,144 | 2,124 | 2,136 | -0.65% | 160,300 | 1679億9776万 | +0.09% |
| 11/28 | 2,136 | 2,152 | 2,124 | 2,150 | 0% | 158,700 | 1690億9887万 | +0.84% |
| 11/27 | 2,195 | 2,198 | 2,135 | 2,150 | -2.09% | 166,700 | 1690億9887万 | +1.03% |
| 11/24 | 17:00 シンジケートローン契約の締結及び営業外費用の計上に関するお知らせ |
| 11/24 | 2,212 | 2,215 | 2,187 | 2,196 | -0.32% | 128,400 | 1727億1680万 | +3.39% |
| 11/22 | 2,197 | 2,213 | 2,179 | 2,203 | -0.41% | 124,900 | 1732億6735万 | +3.92% |
| 11/21 | 2,177 | 2,238 | 2,150 | 2,212 | +1.33% | 220,300 | 1739億7521万 | +4.64% |
