| 2024 |
| 04/25 | 3,150 | 3,155 | 3,060 | 3,115 | -3.26% | 218,800 | 1105億4698万 | +4.36% |
| 04/24 | 3,250 | 3,295 | 3,140 | 3,220 | -0.77% | 302,800 | 1142億7329万 | +8.34% |
| 04/23 | 3,150 | 3,280 | 3,150 | 3,245 | +3.02% | 246,100 | 1151億6050万 | +9.81% |
| 04/22 | 3,100 | 3,205 | 3,070 | 3,150 | +3.28% | 170,000 | 1117億8909万 | +7.25% |
| 04/19 | 2,980 | 3,065 | 2,932 | 3,050 | +1.7% | 262,500 | 1082億4023万 | +4.49% |
| 04/18 | 2,989 | 3,020 | 2,868 | 2,999 | +0.87% | 242,500 | 1064億3031万 | +3.27% |
| 04/17 | 3,030 | 3,030 | 2,914 | 2,973 | -0.9% | 130,600 | 1055億760万 | +2.8% |
| 04/16 | 2,960 | 3,020 | 2,950 | 3,000 | -0.33% | 116,000 | 1064億6580万 | +4.24% |
| 04/15 | 2,969 | 3,025 | 2,964 | 3,010 | +0.33% | 118,200 | 1068億2068万 | +5.13% |
| 04/12 | 3,105 | 3,120 | 2,969 | 3,000 | -4.76% | 157,700 | 1064億6580万 | +5.37% |
| 04/11 | 3,085 | 3,195 | 3,085 | 3,150 | -1.56% | 94,900 | 1117億8909万 | +11.39% |
| 04/10 | 3,085 | 3,220 | 3,085 | 3,200 | +3.9% | 89,200 | 1135億6352万 | +14.16% |
| 04/09 | 3,035 | 3,110 | 2,981 | 3,080 | +1.82% | 70,200 | 1093億488万 | +10.99% |
| 04/08 | 2,953 | 3,090 | 2,912 | 3,025 | +3.1% | 101,800 | 1073億5301万 | +10% |
| 04/05 | 2,870 | 2,945 | 2,861 | 2,934 | +0.48% | 56,800 | 1041億2355万 | +7.51% |
| 04/04 | 2,820 | 2,932 | 2,820 | 2,920 | +3.36% | 84,300 | 1036億2671万 | +7.91% |
| 04/03 | 2,817 | 2,872 | 2,815 | 2,825 | +0.28% | 68,400 | 1002億5529万 | +5.88% |
| 04/02 | 2,895 | 2,902 | 2,772 | 2,817 | -3.79% | 124,900 | 999億7138万 | +6.99% |
| 04/01 | 2,899 | 2,948 | 2,879 | 2,928 | -0.71% | 95,300 | 1039億1062万 | +12.7% |
| 03/29 | 2,869 | 2,965 | 2,851 | 2,949 | +5.59% | 116,800 | 1046億5588万 | +15.24% |
| 03/28 | 2,800 | 2,850 | 2,765 | 2,793 | -2.55% | 151,900 | 991億1965万 | +10.92% |
| 03/27 | 2,854 | 2,910 | 2,822 | 2,866 | +0.81% | 157,500 | 1017億1032万 | +15.47% |
| 03/26 | 2,751 | 2,843 | 2,740 | 2,843 | +2.86% | 61,900 | 1008億9408万 | +16.33% |
| 03/25 | 2,782 | 2,809 | 2,739 | 2,764 | -0.4% | 120,400 | 980億9049万 | +14.88% |
| 03/22 | 2,813 | 2,813 | 2,719 | 2,775 | -0.22% | 90,600 | 984億8086万 | +17.09% |
| 03/21 | 2,821 | 2,830 | 2,755 | 2,781 | -1.03% | 159,600 | 986億9379万 | +19.1% |
| 03/19 | 2,700 | 2,810 | 2,631 | 2,810 | +1.26% | 152,800 | 997億2296万 | +22.23% |
| 03/18 | 2,750 | 2,815 | 2,701 | 2,775 | +2.78% | 88,400 | 984億8086万 | +22.73% |
| 03/15 | 2,717 | 2,745 | 2,671 | 2,700 | +0.71% | 101,100 | 958億1922万 | +21.35% |
| 03/14 | 2,685 | 2,698 | 2,612 | 2,681 | -0.89% | 111,400 | 951億4493万 | +22.31% |
| 03/13 | 2,672 | 2,706 | 2,634 | 2,705 | +3.09% | 106,100 | 959億9666万 | +25.17% |
| 03/12 | 2,624 | 2,654 | 2,593 | 2,624 | 0% | 147,000 | 931億2208万 | +23.42% |
| 03/11 | 2,574 | 2,636 | 2,544 | 2,624 | +0.31% | 155,100 | 931億2208万 | +25.43% |
| 03/08 | 2,505 | 2,676 | 2,505 | 2,616 | +3.97% | 183,800 | 928億3817万 | +27.11% |
| 03/07 | 2,510 | 2,528 | 2,488 | 2,516 | +0.04% | 169,700 | 892億8931万 | +24.19% |
| 03/06 | 2,520 | 2,535 | 2,482 | 2,515 | +0.32% | 103,800 | 892億5382万 | +25.88% |
| 03/05 | 2,450 | 2,551 | 2,449 | 2,507 | +1.99% | 152,900 | 889億6992万 | +27.19% |
| 03/04 | 2,500 | 2,527 | 2,451 | 2,458 | -1.68% | 438,800 | 872億3097万 | +26.51% |
| 03/01 | 2,463 | 2,610 | 2,450 | 2,500 | +5.8% | 917,500 | 887億2150万 | +30.34% |
| 02/29 | （IR情報）16:45 昨日の一部報道について |
| 02/29 | 2,363 | 2,363 | 2,363 | 2,363 | +20.38% | 24,700 | 838億5956万 | +25.03% |
| 02/28 | 1,965 | 2,015 | 1,950 | 1,963 | +0.26% | 38,400 | 696億6412万 | +5.14% |
| 02/27 | 1,945 | 1,971 | 1,936 | 1,958 | +0.67% | 21,500 | 694億8667万 | +5.21% |
| 02/26 | 1,954 | 1,960 | 1,932 | 1,945 | -0.21% | 31,100 | 690億2532万 | +4.85% |
| 02/22 | 1,944 | 1,957 | 1,928 | 1,949 | +1.35% | 20,900 | 691億6728万 | +5.41% |
| 02/21 | 1,904 | 1,934 | 1,904 | 1,923 | +1.21% | 18,300 | 682億4457万 | +4.45% |
| 02/20 | 1,913 | 1,924 | 1,890 | 1,900 | -0.58% | 30,200 | 674億2834万 | +3.6% |
| 02/19 | 1,885 | 1,923 | 1,883 | 1,911 | +1.22% | 12,000 | 678億1871万 | +4.43% |
| 02/16 | 1,878 | 1,918 | 1,867 | 1,888 | +1.78% | 18,400 | 670億247万 | +3.57% |
| 02/15 | 1,890 | 1,920 | 1,840 | 1,855 | -2.47% | 36,100 | 658億3135万 | +1.98% |
| 02/14 | 1,870 | 1,908 | 1,839 | 1,902 | +0.21% | 42,800 | 674億9931万 | +4.85% |
| 02/13 | 1,908 | 1,908 | 1,865 | 1,898 | +2.65% | 40,000 | 673億5736万 | +5.04% |
| 02/09 | 1,857 | 1,876 | 1,843 | 1,849 | -0.96% | 20,200 | 656億1842万 | +2.67% |
| 02/08 | 1,880 | 1,880 | 1,844 | 1,867 | -1.16% | 24,100 | 662億5721万 | +4.01% |
| 02/07 | 1,896 | 1,897 | 1,858 | 1,889 | -0.42% | 22,400 | 670億3796万 | +5.71% |
| 02/06 | 1,841 | 1,903 | 1,812 | 1,897 | +3.66% | 31,500 | 673億2187万 | +6.75% |
| 02/05 | 1,785 | 1,840 | 1,785 | 1,830 | +2.92% | 31,000 | 649億4413万 | +3.62% |
| 02/02 | 1,784 | 1,785 | 1,752 | 1,778 | -0.34% | 32,500 | 630億9873万 | +1.14% |
| 02/01 | 1,781 | 1,795 | 1,763 | 1,784 | -0.5% | 21,600 | 633億1166万 | +1.88% |
| 01/31 | 1,801 | 1,814 | 1,760 | 1,793 | -1.75% | 29,800 | 636億3105万 | +2.75% |
| 01/30 | （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) |
| 01/30 | 1,843 | 1,843 | 1,790 | 1,825 | -1.35% | 27,700 | 647億6669万 | +5.07% |
| 01/29 | 1,817 | 1,858 | 1,817 | 1,850 | +2.83% | 24,400 | 656億5391万 | +7% |
| 01/26 | 1,825 | 1,830 | 1,799 | 1,799 | -1.42% | 17,800 | 638億4399万 | +4.59% |
| 01/25 | 1,801 | 1,836 | 1,801 | 1,825 | +1.33% | 16,800 | 647億6669万 | +6.54% |
| 01/24 | 1,805 | 1,809 | 1,794 | 1,801 | -0.22% | 22,600 | 639億1496万 | +5.57% |
| 01/23 | 1,832 | 1,832 | 1,795 | 1,805 | -0.33% | 33,600 | 640億5692万 | +6.18% |
| 01/22 | 1,812 | 1,830 | 1,792 | 1,811 | +0.78% | 14,300 | 642億6985万 | +6.97% |
| 01/19 | 1,823 | 1,824 | 1,788 | 1,797 | -0.44% | 34,500 | 637億7301万 | +6.58% |
| 01/18 | 1,742 | 1,827 | 1,742 | 1,805 | +4.15% | 53,400 | 640億5692万 | +7.5% |
| 01/17 | 1,771 | 1,776 | 1,733 | 1,733 | -0.97% | 20,200 | 615億174万 | +3.71% |
| 01/16 | 1,802 | 1,803 | 1,750 | 1,750 | -2.56% | 19,500 | 621億505万 | +5.04% |
| 01/15 | 1,765 | 1,808 | 1,758 | 1,796 | +2.39% | 27,900 | 637億3752万 | +8.19% |
| 01/12 | 1,788 | 1,788 | 1,747 | 1,754 | -1.02% | 19,900 | 622億4700万 | +6.3% |
| 01/11 | 1,757 | 1,778 | 1,747 | 1,772 | +2.07% | 34,200 | 628億8579万 | +7.79% |
| 01/10 | 1,738 | 1,741 | 1,707 | 1,736 | +0.64% | 27,000 | 616億820万 | +6.05% |
| 01/09 | 1,765 | 1,782 | 1,705 | 1,725 | -2.21% | 49,000 | 612億1783万 | +5.7% |
| 01/05 | 1,720 | 1,789 | 1,716 | 1,764 | +4.13% | 53,400 | 626億189万 | +8.42% |
| 01/04 | 1,655 | 1,707 | 1,635 | 1,694 | +1.99% | 50,100 | 601億1768万 | +4.57% |
| 2023 |
| 12/29 | 1,648 | 1,669 | 1,638 | 1,661 | +1.03% | 37,800 | 589億4656万 | +2.72% |
| 12/28 | 1,630 | 1,644 | 1,626 | 1,644 | +1.48% | 18,900 | 583億4325万 | +1.86% |
| 12/27 | 1,637 | 1,638 | 1,620 | 1,620 | -0.37% | 25,900 | 574億9153万 | +0.5% |
| 12/26 | 1,627 | 1,643 | 1,622 | 1,626 | +0.74% | 17,100 | 577億446万 | +0.99% |
| 12/25 | 1,650 | 1,650 | 1,614 | 1,614 | -0.31% | 16,900 | 572億7860万 | +0.31% |
| 12/22 | 1,616 | 1,648 | 1,615 | 1,619 | +1.06% | 28,400 | 574億5604万 | +0.62% |
| 12/21 | 1,625 | 1,633 | 1,602 | 1,602 | -1.42% | 13,700 | 568億5273万 | -0.37% |
| 12/20 | 1,624 | 1,643 | 1,624 | 1,625 | +0.06% | 12,300 | 576億6897万 | +1.06% |
| 12/19 | 1,616 | 1,626 | 1,600 | 1,624 | +0.81% | 13,400 | 576億3348万 | +1.06% |
| 12/18 | 1,635 | 1,636 | 1,589 | 1,611 | -2.3% | 21,400 | 571億7213万 | +0.31% |
| 12/15 | 1,650 | 1,664 | 1,646 | 1,649 | -0.24% | 11,500 | 585億2070万 | +2.74% |
| 12/14 | 1,643 | 1,665 | 1,643 | 1,653 | +0.43% | 20,200 | 586億6265万 | +3.18% |
| 12/13 | 1,629 | 1,661 | 1,620 | 1,646 | +1.04% | 23,300 | 584億1423万 | +3.13% |
| 12/12 | 1,637 | 1,639 | 1,613 | 1,629 | -0.18% | 15,600 | 578億1092万 | +2.26% |
| 12/11 | 1,640 | 1,640 | 1,591 | 1,632 | +1.49% | 32,300 | 579億1739万 | +2.51% |
| 12/08 | 1,635 | 1,666 | 1,605 | 1,608 | +0.82% | 89,100 | 570億6566万 | +1.07% |
| 12/07 | 1,591 | 1,599 | 1,581 | 1,595 | -0.37% | 21,000 | 566億431万 | +0.25% |
| 12/06 | 1,551 | 1,610 | 1,551 | 1,601 | +3.22% | 31,500 | 568億1724万 | +0.69% |
| 12/05 | 1,583 | 1,591 | 1,551 | 1,551 | -2.64% | 21,700 | 550億4281万 | -2.64% |
| 12/04 | 1,600 | 1,609 | 1,579 | 1,593 | -0.93% | 18,200 | 565億3333万 | -0.44% |
| 12/01 | 1,628 | 1,628 | 1,608 | 1,608 | -0.31% | 11,800 | 570億6566万 | +0.31% |
| 11/30 | 1,585 | 1,613 | 1,585 | 1,613 | +1% | 21,000 | 572億4311万 | +0.44% |
| 11/29 | 1,597 | 1,605 | 1,588 | 1,597 | 0% | 29,500 | 566億7529万 | -0.75% |
