| 2024 |
| 04/26 | 1,050 | 1,050 | 1,043 | 1,046 | -1.23% | 3,000 | 104億6000万 | -1.23% |
| 04/25 | 1,053 | 1,059 | 1,046 | 1,059 | 0% | 1,600 | 105億9000万 | -0.09% |
| 04/24 | 1,054 | 1,059 | 1,054 | 1,059 | +0.09% | 1,300 | 105億9000万 | -0.09% |
| 04/23 | 1,045 | 1,062 | 1,045 | 1,058 | +1.24% | 4,200 | 105億8000万 | -0.19% |
| 04/22 | 1,042 | 1,047 | 1,040 | 1,045 | +0.19% | 1,600 | 104億5000万 | -1.42% |
| 04/19 | 1,035 | 1,048 | 1,013 | 1,043 | +0.1% | 15,400 | 104億3000万 | -1.6% |
| 04/18 | 1,040 | 1,092 | 1,007 | 1,042 | +0.87% | 31,200 | 104億2000万 | -1.7% |
| 04/17 | 1,053 | 1,053 | 1,030 | 1,033 | -1.34% | 8,300 | 103億3000万 | -2.55% |
| 04/16 | 1,072 | 1,072 | 1,046 | 1,047 | -2.51% | 6,300 | 104億7000万 | -1.32% |
| 04/15 | 1,054 | 1,074 | 1,051 | 1,074 | +1.42% | 11,900 | 107億4000万 | +1.32% |
| 04/12 | 1,060 | 1,066 | 1,057 | 1,059 | -0.09% | 11,400 | 105億9000万 | 0% |
| 04/11 | 1,056 | 1,060 | 1,055 | 1,060 | +0.66% | 9,600 | 106億 | +0.09% |
| 04/10 | 1,058 | 1,059 | 1,053 | 1,053 | -0.47% | 3,100 | 105億3000万 | -0.57% |
| 04/09 | 1,053 | 1,061 | 1,049 | 1,058 | +1.44% | 2,600 | 105億8000万 | -0.09% |
| 04/08 | 1,062 | 1,062 | 1,042 | 1,043 | -1.14% | 12,100 | 104億3000万 | -1.42% |
| 04/05 | 1,048 | 1,060 | 1,047 | 1,055 | -0.19% | 5,400 | 105億5000万 | -0.38% |
| 04/04 | 1,060 | 1,060 | 1,052 | 1,057 | +0.38% | 4,600 | 105億7000万 | -0.28% |
| 04/03 | 1,047 | 1,062 | 1,045 | 1,053 | 0% | 9,200 | 105億3000万 | -0.66% |
| 04/02 | 1,076 | 1,076 | 1,041 | 1,053 | -1.86% | 13,600 | 105億3000万 | -0.85% |
| 04/01 | 1,080 | 1,080 | 1,043 | 1,073 | -1.2% | 12,200 | 107億3000万 | +1.04% |
| 03/29 | 1,064 | 1,090 | 1,064 | 1,086 | +2.55% | 12,500 | 108億6000万 | +2.36% |
| 03/28 | 1,057 | 1,072 | 1,055 | 1,059 | -1.94% | 5,900 | 105億9000万 | -0.09% |
| 03/27 | 1,085 | 1,088 | 1,078 | 1,080 | -0.46% | 10,500 | 108億 | +1.98% |
| 03/26 | 1,083 | 1,089 | 1,070 | 1,085 | -0.28% | 9,100 | 108億5000万 | +2.65% |
| 03/25 | 1,086 | 1,090 | 1,074 | 1,088 | +0.65% | 19,800 | 108億8000万 | +3.13% |
| 03/22 | 1,070 | 1,084 | 1,067 | 1,081 | +1.69% | 22,600 | 108億1000万 | +2.76% |
| 03/21 | 1,060 | 1,069 | 1,060 | 1,063 | +0.38% | 7,800 | 106億3000万 | +1.14% |
| 03/19 | 1,065 | 1,068 | 1,047 | 1,059 | -0.09% | 8,300 | 105億9000万 | +0.86% |
| 03/18 | 1,050 | 1,062 | 1,049 | 1,060 | +1.63% | 9,500 | 106億 | +0.95% |
| 03/15 | 1,045 | 1,052 | 1,043 | 1,043 | -0.19% | 5,600 | 104億3000万 | -0.76% |
| 03/14 | 1,040 | 1,045 | 1,037 | 1,045 | +0.38% | 2,700 | 104億5000万 | -0.95% |
| 03/13 | 1,044 | 1,048 | 1,037 | 1,041 | -0.29% | 10,200 | 104億1000万 | -1.61% |
| 03/12 | 1,029 | 1,044 | 1,018 | 1,044 | +1.46% | 19,300 | 104億4000万 | -1.51% |
| 03/11 | 1,047 | 1,047 | 1,020 | 1,029 | -2.28% | 19,600 | 102億9000万 | -3.11% |
| 03/08 | 1,052 | 1,059 | 1,052 | 1,053 | -0.38% | 3,300 | 105億3000万 | -1.03% |
| 03/07 | 1,064 | 1,075 | 1,049 | 1,057 | +0.19% | 10,700 | 105億7000万 | -0.84% |
| 03/06 | 1,046 | 1,069 | 1,043 | 1,055 | +0.48% | 9,100 | 105億5000万 | -1.22% |
| 03/05 | 1,049 | 1,053 | 1,042 | 1,050 | +0.1% | 4,300 | 105億 | -1.87% |
| 03/04 | 1,060 | 1,061 | 1,041 | 1,049 | -1.04% | 12,700 | 104億9000万 | -2.05% |
| 03/01 | 1,072 | 1,072 | 1,060 | 1,060 | -1.12% | 13,900 | 106億 | -1.03% |
| 02/29 | 1,070 | 1,072 | 1,064 | 1,072 | 0% | 5,900 | 107億2000万 | +0.09% |
| 02/28 | 1,063 | 1,079 | 1,063 | 1,072 | -1.38% | 24,000 | 107億2000万 | +0.28% |
| 02/27 | 1,066 | 1,087 | 1,066 | 1,087 | +1.97% | 17,200 | 108億7000万 | +1.87% |
| 02/26 | 1,050 | 1,066 | 1,043 | 1,066 | +1.72% | 22,200 | 106億6000万 | +0.09% |
| 02/22 | 1,050 | 1,053 | 1,045 | 1,048 | -0.1% | 12,300 | 104億8000万 | -1.5% |
| 02/21 | 1,044 | 1,054 | 1,043 | 1,049 | +0.19% | 14,200 | 104億9000万 | -1.41% |
| 02/20 | 10:00 株式の立会外分売終了に関するお知らせ |
| 02/20 | 1,037 | 1,068 | 1,037 | 1,047 | +1.95% | 119,600 | 104億7000万 | -1.69% |
| 02/19 | 16:05 株式の立会外分売実施に関するお知らせ |
| 02/19 | 1,020 | 1,033 | 1,011 | 1,027 | +0.29% | 37,000 | 102億7000万 | -3.66% |
| 02/16 | 1,021 | 1,046 | 1,021 | 1,024 | 0% | 14,300 | 102億4000万 | -4.21% |
| 02/15 | 1,051 | 1,051 | 1,022 | 1,024 | -2.48% | 19,600 | 102億4000万 | -4.39% |
| 02/14 | 1,042 | 1,051 | 1,041 | 1,050 | 0% | 9,200 | 105億 | -2.23% |
| 02/13 | 1,050 | 1,076 | 1,040 | 1,050 | +0.1% | 18,200 | 105億 | -2.51% |
| 02/09 | 1,085 | 1,085 | 1,049 | 1,049 | -3.32% | 17,300 | 104億9000万 | -2.69% |
| 02/08 | 1,105 | 1,105 | 1,073 | 1,085 | -4.41% | 36,500 | 108億5000万 | +0.46% |
| 02/07 | 15:00 株式の立会外分売に関するお知らせ |
| 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 | 1,139 | 1,139 | 1,097 | 1,135 | +1.34% | 24,100 | 113億5000万 | +5.29% |
| 02/06 | 1,096 | 1,120 | 1,096 | 1,120 | +1.82% | 11,900 | 112億 | +4.28% |
| 02/05 | 1,097 | 1,101 | 1,089 | 1,100 | +1.1% | 5,500 | 110億 | +2.71% |
| 02/02 | 1,090 | 1,097 | 1,086 | 1,088 | -0.18% | 3,200 | 108億8000万 | +1.87% |
| 02/01 | 1,101 | 1,113 | 1,088 | 1,090 | -0.91% | 10,400 | 109億 | +2.25% |
| 01/31 | 1,106 | 1,106 | 1,091 | 1,100 | -0.54% | 6,100 | 110億 | +3.29% |
| 01/30 | 1,099 | 1,110 | 1,094 | 1,106 | +1.37% | 17,300 | 110億6000万 | +4.24% |
| 01/29 | 1,082 | 1,098 | 1,081 | 1,091 | +1.11% | 6,700 | 109億1000万 | +3.22% |
| 01/26 | 1,068 | 1,088 | 1,068 | 1,079 | +1.51% | 13,700 | 107億9000万 | +2.37% |
| 01/25 | 1,072 | 1,077 | 1,050 | 1,063 | +1.24% | 18,200 | 106億3000万 | +1.14% |
| 01/24 | 1,020 | 1,050 | 1,020 | 1,050 | +2.84% | 10,600 | 105億 | +0.29% |
| 01/23 | 1,020 | 1,027 | 1,016 | 1,021 | +0.1% | 4,300 | 102億1000万 | -2.11% |
| 01/22 | 1,040 | 1,075 | 987 | 1,020 | -1.92% | 26,600 | 102億 | -1.92% |
| 01/19 | 1,050 | 1,050 | 1,032 | 1,040 | -0.57% | 7,600 | 104億 | +0.19% |
| 01/18 | 1,049 | 1,049 | 1,041 | 1,046 | +0.29% | 2,400 | 104億6000万 | +1.06% |
| 01/17 | 1,069 | 1,069 | 1,027 | 1,043 | -2.43% | 10,800 | 104億3000万 | +1.16% |
| 01/16 | 1,083 | 1,083 | 1,069 | 1,069 | -1.11% | 4,100 | 106億9000万 | +3.89% |
| 01/15 | 1,089 | 1,095 | 1,063 | 1,081 | -0.73% | 8,700 | 108億1000万 | +5.26% |
| 01/12 | 1,100 | 1,103 | 1,063 | 1,089 | -0.18% | 20,900 | 108億9000万 | +6.35% |
| 01/11 | 1,100 | 1,104 | 1,090 | 1,091 | -0.64% | 6,000 | 109億1000万 | +6.75% |
| 01/10 | 1,111 | 1,111 | 1,091 | 1,098 | -1.17% | 7,900 | 109億8000万 | +7.65% |
| 01/09 | 1,095 | 1,115 | 1,095 | 1,111 | +1.65% | 7,900 | 111億1000万 | +9.14% |
| 01/05 | 1,105 | 1,108 | 1,086 | 1,093 | +0.74% | 16,800 | 109億3000万 | +7.79% |
| 01/04 | 1,048 | 1,123 | 1,048 | 1,085 | +5.34% | 35,700 | 108億5000万 | +7.43% |
| 01/01 | 株式分割 1→2 |
| 2023 |
| 12/29 | 1,049 | 1,049 | 1,022 | 1,030 | -1.81% | 2,600 | 103億 | +2.28% |
| 12/28 | 1,022 | 1,049 | 1,022 | 1,049 | +0.77% | 5,100 | 52億4500万 | +4.48% |
| 12/27 | 1,033 | 1,043 | 1,033 | 1,041 | +1.31% | 1,800 | 104億1000万 | +4.1% |
| 12/26 | 1,040 | 1,040 | 1,021 | 1,028 | -1.72% | 7,000 | 102億7500万 | +3.16% |
| 12/25 | 1,045 | 1,050 | 1,030 | 1,046 | -0.38% | 9,600 | 104億5500万 | +5.5% |
| 12/22 | 1,009 | 1,050 | 1,009 | 1,050 | +4.32% | 13,400 | 104億9500万 | +6.44% |
| 12/21 | 1,013 | 1,013 | 1,005 | 1,006 | -0.69% | 4,800 | 100億6000万 | +2.55% |
| 12/20 | 1,015 | 1,025 | 1,009 | 1,013 | +0.05% | 7,600 | 101億3000万 | +3.68% |
| 12/19 | 1,012 | 1,025 | 1,003 | 1,013 | +0.3% | 11,000 | 101億2500万 | +3.95% |
| 12/18 | 953 | 1,010 | 953 | 1,010 | +5.98% | 25,400 | 100億9500万 | +4.07% |
| 12/15 | 17:00 業績予想修正に関するお知らせ |
| 12/15 | 948 | 960 | 946 | 953 | +0.47% | 5,600 | 95億2500万 | -1.5% |
| 12/14 | 955 | 958 | 946 | 948 | +0.05% | 6,200 | 94億8000万 | -1.86% |
| 12/13 | 962 | 962 | 940 | 948 | -1.4% | 12,000 | 94億7500万 | -1.71% |
| 12/12 | 967 | 975 | 961 | 961 | -0.41% | 9,200 | 96億1000万 | +0.21% |
| 12/11 | 975 | 975 | 958 | 965 | -0.05% | 4,800 | 96億5000万 | +1.26% |
| 12/08 | 993 | 993 | 956 | 966 | -2.77% | 11,600 | 96億5500万 | +2.06% |
| 12/07 | 1,010 | 1,010 | 976 | 993 | -1.63% | 7,000 | 99億3000万 | +5.75% |
| 12/06 | 1,010 | 1,015 | 1,006 | 1,010 | -0.05% | 5,400 | 100億9500万 | +8.43% |
| 12/05 | 1,013 | 1,017 | 1,006 | 1,010 | -1.75% | 6,800 | 101億 | +9.54% |
| 12/04 | 1,055 | 1,055 | 1,000 | 1,028 | -2.1% | 12,600 | 102億8000万 | +12.6% |
| 12/01 | 1,041 | 1,050 | 1,040 | 1,050 | +0.86% | 5,200 | 105億 | +16.28% |
| 11/30 | 1,019 | 1,058 | 1,015 | 1,041 | +2.36% | 24,200 | 104億1000万 | +16.7% |
