| 2024 |
| 04/23 | 2,149 | 2,159 | 2,147 | 2,151 | +0.33% | 8,000 | 248億1307万 | -0.14% |
| 04/22 | 2,124 | 2,146 | 2,112 | 2,144 | +1.85% | 7,400 | 247億3232万 | -0.37% |
| 04/19 | 2,115 | 2,133 | 2,100 | 2,105 | -0.47% | 10,500 | 242億8243万 | -2.05% |
| 04/18 | 2,113 | 2,124 | 2,107 | 2,115 | +0.05% | 5,300 | 243億9779万 | -1.54% |
| 04/17 | 2,143 | 2,143 | 2,110 | 2,114 | -0.75% | 11,600 | 243億8625万 | -1.45% |
| 04/16 | 2,157 | 2,157 | 2,126 | 2,130 | -1.16% | 15,500 | 245億7082万 | -0.61% |
| 04/15 | 2,163 | 2,169 | 2,155 | 2,155 | -0.37% | 7,600 | 248億5921万 | +0.75% |
| 04/12 | 2,172 | 2,172 | 2,160 | 2,163 | -0.41% | 7,300 | 249億5150万 | +1.26% |
| 04/11 | 2,175 | 2,175 | 2,160 | 2,172 | -0.14% | 8,700 | 250億5532万 | +1.88% |
| 04/10 | 2,188 | 2,188 | 2,174 | 2,175 | 0% | 5,800 | 250億8993万 | +2.21% |
| 04/09 | 2,193 | 2,193 | 2,170 | 2,175 | -0.5% | 8,700 | 250億8993万 | +2.4% |
| 04/08 | 2,200 | 2,202 | 2,169 | 2,186 | -0.09% | 11,200 | 252億1682万 | +3.21% |
| 04/05 | 2,185 | 2,198 | 2,183 | 2,188 | -0.41% | 5,200 | 252億3989万 | +3.5% |
| 04/04 | 2,197 | 2,197 | 2,187 | 2,197 | +0.6% | 5,000 | 253億4371万 | +4.12% |
| 04/03 | 2,173 | 2,190 | 2,172 | 2,184 | +0.46% | 4,600 | 251億9375万 | +3.7% |
| 04/02 | 2,191 | 2,200 | 2,171 | 2,174 | -0.5% | 9,300 | 250億7839万 | +3.43% |
| 04/01 | 2,200 | 2,210 | 2,178 | 2,185 | -0.41% | 16,000 | 252億528万 | +4.15% |
| 03/29 | 2,160 | 2,194 | 2,148 | 2,194 | +1.62% | 21,400 | 253億910万 | +4.78% |
| 03/28 | 2,139 | 2,160 | 2,139 | 2,159 | +1.27% | 21,400 | 249億536万 | +3.3% |
| 03/27 | 2,133 | 2,139 | 2,123 | 2,132 | +0.09% | 17,900 | 245億9389万 | +2.11% |
| 03/26 | 2,133 | 2,134 | 2,121 | 2,130 | -0.14% | 8,100 | 245億7082万 | +2.06% |
| 03/25 | 2,138 | 2,138 | 2,120 | 2,133 | -0.23% | 8,300 | 246億543万 | +2.35% |
| 03/22 | 2,125 | 2,138 | 2,113 | 2,138 | +0.75% | 8,100 | 246億6311万 | +2.79% |
| 03/21 | 2,142 | 2,150 | 2,121 | 2,122 | -0.09% | 8,200 | 244億7854万 | +2.17% |
| 03/19 | 2,101 | 2,125 | 2,093 | 2,124 | +1.09% | 8,100 | 245億161万 | +2.41% |
| 03/18 | 2,079 | 2,110 | 2,079 | 2,101 | +1.16% | 9,100 | 242億3629万 | +1.4% |
| 03/15 | 2,069 | 2,090 | 2,069 | 2,077 | +0.39% | 6,700 | 239億5944万 | +0.24% |
| 03/14 | 2,045 | 2,073 | 2,045 | 2,069 | +1.07% | 4,100 | 238億6715万 | -0.24% |
| 03/13 | 2,064 | 2,076 | 2,043 | 2,047 | -0.87% | 10,400 | 236億1337万 | -1.44% |
| 03/12 | 2,035 | 2,065 | 2,031 | 2,065 | +1.18% | 5,000 | 238億2101万 | -0.77% |
| 03/11 | 2,070 | 2,080 | 2,035 | 2,041 | -1.11% | 12,800 | 235億4415万 | -2.06% |
| 03/08 | 2,065 | 2,080 | 2,063 | 2,064 | -0.67% | 8,700 | 238億947万 | -1.15% |
| 03/07 | 2,080 | 2,090 | 2,075 | 2,078 | +0.34% | 3,100 | 239億7097万 | -0.67% |
| 03/06 | 2,052 | 2,082 | 2,047 | 2,071 | +0.44% | 7,300 | 238億9022万 | -1.1% |
| 03/05 | 2,041 | 2,068 | 2,041 | 2,062 | +1.73% | 5,400 | 237億8640万 | -1.67% |
| 03/04 | 2,079 | 2,083 | 2,003 | 2,027 | -2.36% | 39,100 | 233億8266万 | -3.43% |
| 03/01 | 2,094 | 2,094 | 2,076 | 2,076 | -0.72% | 7,700 | 239億4790万 | -1.24% |
| 02/29 | 2,099 | 2,100 | 2,087 | 2,091 | -0.14% | 13,300 | 241億2093万 | -0.57% |
| 02/28 | 2,086 | 2,102 | 2,086 | 2,094 | +0.48% | 5,200 | 241億5554万 | -0.43% |
| 02/27 | 2,091 | 2,098 | 2,083 | 2,084 | +0.19% | 5,500 | 240億4019万 | -0.9% |
| 02/26 | 2,096 | 2,101 | 2,078 | 2,080 | -0.76% | 10,100 | 239億9404万 | -1.09% |
| 02/22 | 2,083 | 2,113 | 2,083 | 2,096 | +0.62% | 7,700 | 241億7861万 | -0.24% |
| 02/21 | 2,112 | 2,115 | 2,083 | 2,083 | -1.65% | 7,900 | 240億2865万 | -0.76% |
| 02/20 | 2,109 | 2,123 | 2,101 | 2,118 | +0.67% | 11,300 | 244億3240万 | +1% |
| 02/19 | 2,075 | 2,104 | 2,060 | 2,104 | +2.04% | 9,800 | 242億7090万 | +0.48% |
| 02/16 | 2,047 | 2,077 | 2,036 | 2,062 | +1.18% | 12,500 | 237億8640万 | -1.39% |
| 02/15 | 2,047 | 2,054 | 2,038 | 2,038 | -0.44% | 6,200 | 235億955万 | -2.49% |
| 02/14 | 2,062 | 2,062 | 2,035 | 2,047 | -0.68% | 15,800 | 236億1337万 | -2.1% |
| 02/13 | 2,060 | 2,084 | 2,060 | 2,061 | +0.39% | 12,700 | 237億7487万 | -1.39% |
| 02/09 | 2,118 | 2,118 | 2,052 | 2,053 | -3.07% | 28,900 | 236億8258万 | -1.72% |
| 02/08 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/08 | 2,120 | 2,137 | 2,090 | 2,118 | -0.66% | 13,400 | 244億3240万 | +1.44% |
| 02/07 | 2,130 | 2,144 | 2,130 | 2,132 | -0.42% | 6,000 | 245億9389万 | +2.35% |
| 02/06 | 2,144 | 2,144 | 2,124 | 2,141 | -0.09% | 17,400 | 246億9771万 | +3.08% |
| 02/05 | 2,140 | 2,150 | 2,137 | 2,143 | +0.23% | 9,100 | 247億2079万 | +3.43% |
| 02/02 | 2,141 | 2,149 | 2,135 | 2,138 | -0.14% | 9,600 | 246億6311万 | +3.54% |
| 02/01 | 2,150 | 2,150 | 2,131 | 2,141 | -0.79% | 12,900 | 246億9771万 | +3.98% |
| 01/31 | 2,143 | 2,158 | 2,138 | 2,158 | +1.31% | 12,100 | 248億9382万 | +5.11% |
| 01/30 | 2,159 | 2,165 | 2,128 | 2,130 | -0.7% | 21,600 | 245億7082万 | +4.11% |
| 01/29 | 2,129 | 2,148 | 2,126 | 2,145 | +1.42% | 16,200 | 247億4386万 | +5.1% |
| 01/26 | 2,109 | 2,130 | 2,099 | 2,115 | +0.28% | 15,100 | 243億9779万 | +3.98% |
| 01/25 | 2,090 | 2,109 | 2,086 | 2,109 | +0.91% | 12,400 | 243億2858万 | +3.94% |
| 01/24 | 2,092 | 2,098 | 2,079 | 2,090 | -0.1% | 8,700 | 241億940万 | +3.21% |
| 01/23 | 2,107 | 2,107 | 2,079 | 2,092 | -0.71% | 12,200 | 241億3247万 | +3.51% |
| 01/22 | 2,065 | 2,107 | 2,065 | 2,107 | +1.98% | 32,600 | 243億550万 | +4.46% |
| 01/19 | 2,047 | 2,070 | 2,040 | 2,066 | +0.93% | 10,500 | 238億3254万 | +2.63% |
| 01/18 | 2,034 | 2,055 | 2,031 | 2,047 | +0.64% | 17,500 | 236億1337万 | +1.79% |
| 01/17 | 2,046 | 2,050 | 2,034 | 2,034 | +0.1% | 7,600 | 234億6341万 | +1.24% |
| 01/16 | 2,050 | 2,050 | 2,031 | 2,032 | -0.78% | 19,100 | 234億4033万 | +1.14% |
| 01/15 | 2,045 | 2,049 | 2,032 | 2,048 | +0.59% | 14,400 | 236億2490万 | +1.94% |
| 01/12 | 2,041 | 2,045 | 2,026 | 2,036 | -0.24% | 19,500 | 234億8648万 | +1.39% |
| 01/11 | 2,049 | 2,054 | 2,041 | 2,041 | -0.2% | 20,200 | 235億4415万 | +1.64% |
| 01/10 | 2,035 | 2,047 | 2,026 | 2,045 | +0.69% | 13,500 | 235億9030万 | +1.84% |
| 01/09 | 2,036 | 2,045 | 2,025 | 2,031 | -0.05% | 17,700 | 234億2880万 | +1.2% |
| 01/05 | 2,021 | 2,036 | 2,021 | 2,032 | +0.74% | 10,200 | 234億4033万 | +1.3% |
| 01/04 | 2,010 | 2,017 | 2,004 | 2,017 | +0.5% | 16,700 | 232億6730万 | +0.6% |
| 2023 |
| 12/29 | 1,988 | 2,007 | 1,986 | 2,007 | +1.21% | 16,800 | 231億5194万 | +0.1% |
| 12/28 | 1,969 | 1,993 | 1,969 | 1,983 | -1.2% | 14,900 | 228億7509万 | -1.1% |
| 12/27 | 1,995 | 2,010 | 1,987 | 2,007 | +1.06% | 18,400 | 231億5194万 | +0.1% |
| 12/26 | 1,977 | 1,989 | 1,977 | 1,986 | +0.51% | 12,100 | 229億970万 | -0.9% |
| 12/25 | 1,993 | 1,993 | 1,974 | 1,976 | -0.4% | 11,500 | 227億9434万 | -1.4% |
| 12/22 | 1,993 | 2,001 | 1,983 | 1,984 | -0.35% | 15,700 | 228億8663万 | -1.05% |
| 12/21 | 1,991 | 1,999 | 1,990 | 1,991 | -0.05% | 7,400 | 229億6737万 | -0.7% |
| 12/20 | 1,993 | 2,004 | 1,992 | 1,992 | -0.05% | 7,300 | 229億7891万 | -0.65% |
| 12/19 | 1,981 | 1,999 | 1,978 | 1,993 | +0.61% | 8,700 | 229億9045万 | -0.55% |
| 12/18 | 1,990 | 1,990 | 1,968 | 1,981 | -0.75% | 22,600 | 228億5202万 | -1.1% |
| 12/15 | 1,987 | 2,000 | 1,984 | 1,996 | +0.2% | 10,900 | 230億2505万 | -0.4% |
| 12/14 | 2,000 | 2,000 | 1,988 | 1,992 | -0.65% | 11,900 | 229億7891万 | -0.5% |
| 12/13 | 2,004 | 2,006 | 1,993 | 2,005 | -0.15% | 13,900 | 231億2887万 | +0.25% |
| 12/12 | 2,017 | 2,022 | 2,005 | 2,008 | -0.59% | 9,900 | 231億6348万 | +0.5% |
| 12/11 | 2,010 | 2,022 | 2,010 | 2,020 | +1% | 9,400 | 233億191万 | +1.15% |
| 12/08 | 2,022 | 2,022 | 2,000 | 2,000 | -1.38% | 15,800 | 230億7120万 | +0.25% |
| 12/07 | 2,033 | 2,035 | 2,027 | 2,028 | -0.29% | 4,400 | 233億9419万 | +1.71% |
| 12/06 | 2,023 | 2,039 | 2,023 | 2,034 | +0.39% | 8,400 | 234億6341万 | +2.16% |
| 12/05 | 2,037 | 2,037 | 2,023 | 2,026 | -0.39% | 6,900 | 233億7112万 | +1.96% |
| 12/04 | 2,030 | 2,044 | 2,025 | 2,034 | +0.49% | 8,600 | 234億6341万 | +2.52% |
| 12/01 | 2,039 | 2,039 | 2,022 | 2,024 | +0.1% | 7,100 | 233億4805万 | +2.17% |
| 11/30 | 2,021 | 2,025 | 2,010 | 2,022 | +0.4% | 8,300 | 233億2498万 | +2.22% |
| 11/29 | 2,016 | 2,016 | 2,005 | 2,014 | +0.3% | 7,200 | 232億3269万 | +1.92% |
| 11/28 | 2,005 | 2,011 | 2,004 | 2,008 | +0.25% | 5,700 | 231億6348万 | +1.77% |
| 11/27 | 2,016 | 2,022 | 2,003 | 2,003 | -0.55% | 10,900 | 231億580万 | +1.57% |
