| 2024 |
| 04/19 | 2,540 | 2,540 | 2,460 | 2,514 | -1.22% | 10,100 | 189億7064万 | -1.84% |
| 04/18 | 2,512 | 2,545 | 2,512 | 2,545 | +1.31% | 2,500 | 192億457万 | -0.59% |
| 04/17 | 2,544 | 2,544 | 2,512 | 2,512 | +0.16% | 1,400 | 189億5555万 | -1.76% |
| 04/16 | 2,573 | 2,573 | 2,500 | 2,508 | -2.6% | 4,200 | 189億2536万 | -1.84% |
| 04/15 | 2,542 | 2,575 | 2,542 | 2,575 | +1.3% | 4,000 | 194億3095万 | +0.82% |
| 04/12 | 2,542 | 2,547 | 2,540 | 2,542 | +0.12% | 1,100 | 191億8193万 | -0.31% |
| 04/11 | 2,550 | 2,566 | 2,536 | 2,539 | -0.51% | 2,600 | 191億5929万 | -0.35% |
| 04/10 | 2,552 | 2,560 | 2,552 | 2,552 | 0% | 900 | 192億5739万 | +0.24% |
| 04/09 | 2,561 | 2,587 | 2,552 | 2,552 | -0.47% | 2,400 | 192億5739万 | +0.35% |
| 04/08 | 2,560 | 2,585 | 2,560 | 2,564 | +0.79% | 2,600 | 193億4794万 | +0.91% |
| 04/05 | 2,548 | 2,548 | 2,530 | 2,544 | -0.39% | 2,600 | 191億9702万 | +0.28% |
| 04/04 | 2,588 | 2,588 | 2,535 | 2,554 | -1.12% | 3,000 | 192億7248万 | +0.75% |
| 04/03 | 2,576 | 2,583 | 2,530 | 2,583 | +0.16% | 5,300 | 194億9131万 | +2.01% |
| 04/02 | 2,570 | 2,584 | 2,552 | 2,579 | +1.1% | 2,600 | 194億6113万 | +2.02% |
| 04/01 | 2,587 | 2,600 | 2,550 | 2,551 | -1.32% | 7,400 | 192億4984万 | +1.07% |
| 03/29 | 2,583 | 2,587 | 2,545 | 2,585 | -0.27% | 5,800 | 195億641万 | +2.54% |
| 03/28 | 2,600 | 2,634 | 2,584 | 2,592 | -2.85% | 7,400 | 195億5923万 | +3.02% |
| 03/27 | 2,669 | 2,687 | 2,552 | 2,668 | -0.07% | 7,500 | 201億3272万 | +6.25% |
| 03/26 | 2,651 | 2,670 | 2,641 | 2,670 | +1.14% | 5,600 | 201億4782万 | +6.67% |
| 03/25 | 2,625 | 2,641 | 2,615 | 2,640 | +1.42% | 14,400 | 199億2144万 | +5.81% |
| 03/22 | 2,559 | 2,610 | 2,551 | 2,603 | +2.32% | 15,000 | 196億4223万 | +4.62% |
| 03/21 | 2,541 | 2,560 | 2,529 | 2,544 | +1.72% | 6,300 | 191億9702万 | +2.46% |
| 03/19 | 2,525 | 2,550 | 2,492 | 2,501 | -0.87% | 3,500 | 188億7254万 | +0.85% |
| 03/18 | 2,507 | 2,527 | 2,490 | 2,523 | +1.61% | 5,900 | 190億3855万 | +1.82% |
| 03/15 | 2,479 | 2,488 | 2,479 | 2,483 | -0.04% | 700 | 187億3671万 | +0.28% |
| 03/14 | 2,482 | 2,484 | 2,474 | 2,484 | +0.36% | 3,200 | 187億4426万 | +0.32% |
| 03/13 | 2,472 | 2,491 | 2,472 | 2,475 | +0.2% | 1,000 | 186億7635万 | -0.08% |
| 03/12 | 2,471 | 2,494 | 2,467 | 2,470 | -0.4% | 4,400 | 186億3862万 | -0.32% |
| 03/11 | 2,480 | 2,503 | 2,480 | 2,480 | -0.16% | 6,200 | 187億1408万 | +0.12% |
| 03/08 | 2,477 | 2,507 | 2,477 | 2,484 | +0.49% | 7,400 | 187億4426万 | +0.28% |
| 03/07 | 2,485 | 2,501 | 2,472 | 2,472 | -0.88% | 5,000 | 186億5371万 | -0.16% |
| 03/06 | 2,495 | 2,495 | 2,492 | 2,494 | +0.32% | 3,000 | 188億1972万 | +0.77% |
| 03/05 | 2,494 | 2,494 | 2,471 | 2,486 | -0.16% | 3,700 | 187億5935万 | +0.49% |
| 03/04 | 2,490 | 2,495 | 2,478 | 2,490 | +0.4% | 3,600 | 187億8954万 | +0.69% |
| 03/01 | 2,489 | 2,489 | 2,477 | 2,480 | +0.04% | 3,700 | 187億1408万 | +0.36% |
| 02/29 | 2,478 | 2,479 | 2,470 | 2,479 | +0.04% | 1,700 | 187億653万 | +0.41% |
| 02/28 | 2,485 | 2,492 | 2,473 | 2,478 | -0.04% | 5,600 | 186億9898万 | +0.49% |
| 02/27 | 2,490 | 2,490 | 2,479 | 2,479 | +0.04% | 4,200 | 187億653万 | +0.61% |
| 02/26 | 2,495 | 2,495 | 2,478 | 2,478 | 0% | 4,900 | 186億9898万 | +0.69% |
| 02/22 | 2,479 | 2,484 | 2,467 | 2,478 | 0% | 2,900 | 186億9898万 | +0.77% |
| 02/21 | 2,466 | 2,479 | 2,466 | 2,478 | +0.65% | 1,500 | 186億9898万 | +0.9% |
| 02/20 | 2,466 | 2,479 | 2,462 | 2,462 | -0.16% | 2,100 | 185億7825万 | +0.33% |
| 02/19 | 2,462 | 2,466 | 2,460 | 2,466 | +0.16% | 1,900 | 186億843万 | +0.49% |
| 02/16 | 2,470 | 2,474 | 2,462 | 2,462 | -0.16% | 1,300 | 185億7825万 | +0.37% |
| 02/15 | 2,475 | 2,475 | 2,460 | 2,466 | -0.32% | 3,900 | 186億843万 | +0.53% |
| 02/14 | 2,472 | 2,480 | 2,472 | 2,474 | +0.08% | 1,100 | 186億6880万 | +0.86% |
| 02/13 | 2,470 | 2,480 | 2,470 | 2,472 | +0.28% | 2,100 | 186億5371万 | +0.82% |
| 02/09 | 2,485 | 2,485 | 2,462 | 2,465 | 0% | 1,700 | 186億89万 | +0.53% |
| 02/08 | 2,471 | 2,493 | 2,460 | 2,465 | -1.08% | 5,000 | 186億89万 | +0.61% |
| 02/07 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 2,503 | 2,525 | 2,485 | 2,492 | -0.48% | 6,100 | 188億463万 | +1.8% |
| 02/06 | 2,493 | 2,504 | 2,485 | 2,504 | +0.68% | 3,600 | 188億9518万 | +2.41% |
| 02/05 | 2,483 | 2,489 | 2,477 | 2,487 | +0.93% | 3,100 | 187億6690万 | +1.88% |
| 02/02 | 2,463 | 2,510 | 2,460 | 2,464 | -0.2% | 8,000 | 185億9334万 | +1.07% |
| 02/01 | 2,467 | 2,471 | 2,459 | 2,469 | +0.41% | 2,200 | 186億3107万 | +1.35% |
| 01/31 | 2,455 | 2,464 | 2,452 | 2,459 | +0.16% | 3,100 | 185億5561万 | +1.07% |
| 01/30 | 2,454 | 2,471 | 2,454 | 2,455 | +0.08% | 2,000 | 185億2543万 | +0.99% |
| 01/29 | 2,461 | 2,465 | 2,441 | 2,453 | -0.24% | 1,900 | 185億1033万 | +0.99% |
| 01/26 | 2,448 | 2,469 | 2,433 | 2,459 | +0.61% | 3,700 | 185億5561万 | +1.28% |
| 01/25 | 2,434 | 2,444 | 2,434 | 2,444 | +0.78% | 1,900 | 184億4242万 | +0.78% |
| 01/24 | 2,427 | 2,434 | 2,420 | 2,425 | -0.08% | 4,100 | 182億9905万 | +0.04% |
| 01/23 | 2,429 | 2,441 | 2,405 | 2,427 | +0.17% | 10,300 | 183億1414万 | +0.17% |
| 01/22 | 2,440 | 2,449 | 2,419 | 2,423 | +0.71% | 5,800 | 182億8395万 | +0.04% |
| 01/19 | 2,420 | 2,423 | 2,400 | 2,406 | -0.17% | 6,700 | 181億5567万 | -0.66% |
| 01/18 | 2,411 | 2,421 | 2,410 | 2,410 | +0.04% | 1,900 | 181億8586万 | -0.54% |
| 01/17 | 2,439 | 2,454 | 2,405 | 2,409 | -1.11% | 10,100 | 181億7831万 | -0.58% |
| 01/16 | 2,470 | 2,470 | 2,435 | 2,436 | -1.14% | 4,700 | 183億8205万 | +0.54% |
| 01/15 | 2,455 | 2,474 | 2,436 | 2,464 | +0.78% | 8,900 | 185億9334万 | +1.73% |
| 01/12 | 2,456 | 2,459 | 2,440 | 2,445 | -0.29% | 3,600 | 184億4997万 | +1.03% |
| 01/11 | 2,462 | 2,462 | 2,450 | 2,452 | -0.12% | 5,400 | 185億279万 | +1.36% |
| 01/10 | 2,477 | 2,478 | 2,443 | 2,455 | -0.28% | 6,000 | 185億2543万 | +1.57% |
| 01/09 | 2,470 | 2,470 | 2,458 | 2,462 | +0.16% | 3,400 | 185億7825万 | +1.9% |
| 01/05 | 2,449 | 2,458 | 2,443 | 2,458 | +0.78% | 3,600 | 185億4806万 | +1.82% |
| 01/04 | 2,463 | 2,463 | 2,415 | 2,439 | +1.08% | 10,000 | 184億469万 | +1.08% |
| 2023 |
| 12/29 | 2,418 | 2,418 | 2,404 | 2,413 | 0% | 1,400 | 182億849万 | +0.08% |
| 12/28 | 2,403 | 2,413 | 2,402 | 2,413 | +0.33% | 1,200 | 182億849万 | +0.08% |
| 12/27 | 2,404 | 2,410 | 2,400 | 2,405 | -0.08% | 4,100 | 181億4813万 | -0.17% |
| 12/26 | 2,405 | 2,419 | 2,405 | 2,407 | +0.08% | 1,100 | 181億6322万 | -0.04% |
| 12/25 | 2,409 | 2,421 | 2,405 | 2,405 | -0.33% | 2,100 | 181億4813万 | -0.04% |
| 12/22 | 2,403 | 2,416 | 2,403 | 2,413 | +0.54% | 1,100 | 182億849万 | +0.33% |
| 12/21 | 2,412 | 2,414 | 2,400 | 2,400 | -0.5% | 2,700 | 181億1040万 | -0.12% |
| 12/20 | 2,417 | 2,417 | 2,411 | 2,412 | +0.08% | 3,200 | 182億95万 | +0.42% |
| 12/19 | 2,408 | 2,422 | 2,395 | 2,410 | +0.33% | 4,300 | 181億8586万 | +0.42% |
| 12/18 | 2,402 | 2,405 | 2,402 | 2,402 | -0.12% | 2,000 | 181億2549万 | +0.17% |
| 12/15 | 2,403 | 2,411 | 2,401 | 2,405 | +0.08% | 2,200 | 181億4813万 | +0.33% |
| 12/14 | 2,415 | 2,421 | 2,403 | 2,403 | -0.41% | 2,400 | 181億3303万 | +0.29% |
| 12/13 | 2,423 | 2,424 | 2,413 | 2,413 | +0.08% | 8,600 | 182億849万 | +0.71% |
| 12/12 | 2,420 | 2,420 | 2,409 | 2,411 | -0.45% | 300 | 181億9340万 | +0.67% |
| 12/11 | 2,412 | 2,424 | 2,405 | 2,422 | +0.41% | 2,500 | 182億7641万 | +1.13% |
| 12/08 | 2,404 | 2,419 | 2,404 | 2,412 | 0% | 1,000 | 182億95万 | +0.79% |
| 12/07 | 2,415 | 2,422 | 2,403 | 2,412 | -0.29% | 1,600 | 182億95万 | +0.84% |
| 12/06 | 2,429 | 2,429 | 2,407 | 2,419 | +0.33% | 1,800 | 182億5377万 | +1.17% |
| 12/05 | 2,424 | 2,429 | 2,411 | 2,411 | -0.04% | 1,000 | 181億9340万 | +0.92% |
| 12/04 | 2,425 | 2,427 | 2,412 | 2,412 | -0.21% | 4,000 | 182億95万 | +1.01% |
| 12/01 | 2,434 | 2,434 | 2,415 | 2,417 | +0.08% | 1,800 | 182億3868万 | +1.3% |
| 11/30 | 2,404 | 2,415 | 2,404 | 2,415 | -0.37% | 1,100 | 182億2359万 | +1.3% |
| 11/29 | 2,400 | 2,430 | 2,400 | 2,424 | -0.16% | 1,000 | 182億9150万 | +1.76% |
| 11/28 | 2,396 | 2,428 | 2,396 | 2,428 | +1.21% | 3,600 | 183億2168万 | +2.02% |
| 11/27 | 2,398 | 2,399 | 2,393 | 2,399 | +0.17% | 1,500 | 181億285万 | +0.88% |
| 11/24 | 2,388 | 2,399 | 2,388 | 2,395 | +0.67% | 1,600 | 180億7267万 | +0.76% |
| 11/22 | 2,370 | 2,385 | 2,370 | 2,379 | +0.38% | 1,500 | 179億5193万 | +0.08% |
