| 2024 |
| 04/26 | 888 | 908 | 888 | 900 | +1.93% | 8,900 | 209億7784万 | +4.77% |
| 04/25 | 880 | 883 | 876 | 883 | +0.34% | 1,700 | 205億8159万 | +3.03% |
| 04/24 | 874 | 880 | 871 | 880 | +1.5% | 3,400 | 205億1167万 | +2.92% |
| 04/23 | 873 | 874 | 866 | 867 | -0.69% | 2,300 | 202億866万 | +1.52% |
| 04/22 | 859 | 888 | 859 | 873 | +1.87% | 8,800 | 203億4851万 | +2.46% |
| 04/19 | 861 | 862 | 848 | 857 | -0.46% | 4,900 | 199億7557万 | +0.71% |
| 04/18 | 860 | 861 | 858 | 861 | +0.35% | 3,300 | 200億6880万 | +1.29% |
| 04/17 | 858 | 859 | 848 | 858 | 0% | 4,100 | 199億9888万 | +1.06% |
| 04/16 | 860 | 861 | 848 | 858 | -0.23% | 6,600 | 199億9888万 | +1.06% |
| 04/15 | 860 | 861 | 857 | 860 | 0% | 5,800 | 200億4549万 | +1.42% |
| 04/12 | 852 | 860 | 852 | 860 | +0.94% | 4,000 | 200億4549万 | +1.53% |
| 04/11 | 853 | 855 | 847 | 852 | -0.23% | 4,700 | 198億5902万 | +0.71% |
| 04/10 | 851 | 854 | 849 | 854 | +0.12% | 1,700 | 199億564万 | +0.95% |
| 04/09 | 854 | 855 | 850 | 853 | +0.35% | 2,500 | 198億8233万 | +0.95% |
| 04/08 | 850 | 853 | 843 | 850 | 0% | 6,100 | 198億1241万 | +0.71% |
| 04/05 | 849 | 850 | 846 | 850 | -0.12% | 1,600 | 198億1241万 | +0.71% |
| 04/04 | 845 | 851 | 845 | 851 | +0.71% | 2,200 | 198億3572万 | +0.95% |
| 04/03 | 848 | 853 | 841 | 845 | -0.47% | 3,200 | 196億9586万 | +0.24% |
| 04/02 | 848 | 859 | 846 | 849 | +0.12% | 5,400 | 197億8910万 | +0.83% |
| 04/01 | 849 | 855 | 845 | 848 | -0.24% | 6,800 | 197億6579万 | +0.71% |
| 03/29 | 848 | 855 | 846 | 850 | +0.24% | 4,900 | 198億1241万 | +1.19% |
| 03/28 | 840 | 852 | 840 | 848 | -0.93% | 31,000 | 197億6579万 | +1.07% |
| 03/27 | 858 | 865 | 853 | 856 | -1.04% | 76,900 | 199億5226万 | +2.27% |
| 03/26 | 859 | 870 | 856 | 865 | +1.65% | 18,800 | 201億6204万 | +3.59% |
| 03/25 | 843 | 855 | 843 | 851 | +1.19% | 16,800 | 198億3572万 | +2.16% |
| 03/22 | 844 | 851 | 841 | 841 | -0.47% | 12,400 | 196億263万 | +1.2% |
| 03/21 | 843 | 857 | 841 | 845 | +0.72% | 16,300 | 196億9586万 | +1.81% |
| 03/19 | 837 | 840 | 835 | 839 | +0.24% | 5,000 | 195億5601万 | +1.33% |
| 03/18 | 840 | 840 | 833 | 837 | -0.24% | 5,900 | 195億939万 | +1.33% |
| 03/15 | 840 | 840 | 835 | 839 | -0.24% | 3,000 | 195億5601万 | +1.7% |
| 03/14 | 834 | 841 | 830 | 841 | +0.6% | 6,500 | 196億263万 | +2.19% |
| 03/13 | 839 | 840 | 830 | 836 | -0.36% | 9,900 | 194億8608万 | +1.7% |
| 03/12 | 839 | 840 | 831 | 839 | 0% | 8,900 | 195億5601万 | +2.19% |
| 03/11 | 839 | 840 | 836 | 839 | -0.12% | 4,000 | 195億5601万 | +2.19% |
| 03/08 | 838 | 843 | 834 | 840 | 0% | 3,900 | 195億7932万 | +2.44% |
| 03/07 | 839 | 840 | 835 | 840 | +0.12% | 5,900 | 195億7932万 | +2.82% |
| 03/06 | 830 | 839 | 830 | 839 | +0.72% | 3,800 | 195億5601万 | +2.94% |
| 03/05 | 840 | 842 | 820 | 833 | -0.83% | 13,300 | 194億1616万 | +2.59% |
| 03/04 | 835 | 840 | 835 | 840 | +0.6% | 4,500 | 195億7932万 | +3.83% |
| 03/01 | 835 | 835 | 832 | 835 | 0% | 4,100 | 194億6278万 | +3.6% |
| 02/29 | 832 | 835 | 831 | 835 | +0.12% | 3,200 | 194億6278万 | +3.86% |
| 02/28 | 837 | 837 | 830 | 834 | -0.48% | 5,100 | 194億3947万 | +4.12% |
| 02/27 | 848 | 848 | 834 | 838 | 0% | 5,400 | 195億3270万 | +4.88% |
| 02/26 | 816 | 840 | 816 | 838 | +2.95% | 14,600 | 195億3270万 | +5.28% |
| 02/22 | 809 | 814 | 809 | 814 | +0.49% | 3,600 | 189億7329万 | +2.78% |
| 02/21 | 807 | 810 | 798 | 810 | +0.62% | 6,600 | 188億8006万 | +2.53% |
| 02/20 | 805 | 805 | 803 | 805 | +0.5% | 2,000 | 187億6351万 | +2.16% |
| 02/19 | 805 | 805 | 797 | 801 | -0.62% | 6,200 | 186億7028万 | +1.91% |
| 02/16 | 810 | 810 | 799 | 806 | -0.49% | 3,300 | 187億8682万 | +2.81% |
| 02/15 | 810 | 814 | 800 | 810 | 0% | 7,300 | 188億8006万 | +3.58% |
| 02/14 | 805 | 817 | 791 | 810 | +0.62% | 16,500 | 188億8006万 | +3.85% |
| 02/13 | 801 | 805 | 796 | 805 | +1.26% | 9,400 | 187億6351万 | +3.6% |
| 02/09 | 793 | 800 | 793 | 795 | +0.13% | 4,400 | 185億3043万 | +2.58% |
| 02/08 | 805 | 805 | 794 | 794 | -1.12% | 4,700 | 185億712万 | +2.72% |
| 02/07 | 796 | 807 | 792 | 803 | 0% | 8,800 | 187億1690万 | +4.15% |
| 02/06 | 814 | 814 | 795 | 803 | -1.35% | 15,400 | 187億1690万 | +4.56% |
| 02/05 | 820 | 831 | 786 | 814 | -4.24% | 59,600 | 189億7329万 | +6.54% |
| 02/02 | （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) |
| 02/02 | 858 | 875 | 825 | 850 | +6.52% | 98,300 | 198億1241万 | +11.7% |
| 02/01 | 781 | 798 | 781 | 798 | +2.05% | 8,500 | 186億35万 | +5.56% |
| 01/31 | 777 | 784 | 771 | 782 | +0.64% | 5,800 | 182億2741万 | +3.85% |
| 01/30 | 774 | 782 | 770 | 777 | +0.52% | 10,100 | 181億1087万 | +3.32% |
| 01/29 | 767 | 774 | 767 | 773 | +1.05% | 4,400 | 180億1764万 | +3.07% |
| 01/26 | 764 | 765 | 760 | 765 | +0.39% | 9,800 | 178億3117万 | +2.27% |
| 01/25 | 772 | 775 | 760 | 762 | -0.91% | 10,200 | 177億6124万 | +2.14% |
| 01/24 | 770 | 776 | 760 | 769 | -0.26% | 8,800 | 179億2440万 | +3.22% |
| 01/23 | 771 | 774 | 765 | 771 | +0.13% | 5,000 | 179億7102万 | +3.63% |
| 01/22 | 769 | 773 | 767 | 770 | +0.39% | 5,100 | 179億4771万 | +3.63% |
| 01/19 | 761 | 770 | 761 | 767 | +1.46% | 6,400 | 178億7778万 | +3.23% |
| 01/18 | 760 | 763 | 756 | 756 | -0.53% | 2,300 | 176億2139万 | +1.75% |
| 01/17 | 753 | 760 | 751 | 760 | +0.8% | 3,500 | 177億1462万 | +2.15% |
| 01/16 | 760 | 760 | 751 | 754 | -0.79% | 4,000 | 175億7477万 | +1.34% |
| 01/15 | 745 | 765 | 745 | 760 | +2.01% | 6,600 | 177億1462万 | +2.15% |
| 01/12 | 750 | 750 | 742 | 745 | -0.8% | 4,200 | 173億6499万 | +0.27% |
| 01/11 | 761 | 761 | 749 | 751 | -0.79% | 6,700 | 175億484万 | +1.08% |
| 01/10 | 762 | 764 | 751 | 757 | +0.26% | 6,800 | 176億4470万 | +2.02% |
| 01/09 | 756 | 756 | 750 | 755 | +1.07% | 4,700 | 175億9808万 | +1.89% |
| 01/05 | 756 | 756 | 741 | 747 | -0.53% | 4,600 | 174億1161万 | +0.95% |
| 01/04 | 736 | 765 | 730 | 751 | +3.16% | 15,100 | 175億484万 | +1.49% |
| 2023 |
| 12/29 | 723 | 730 | 720 | 728 | +0.69% | 3,000 | 169億6874万 | -1.49% |
| 12/28 | 720 | 725 | 720 | 723 | +0.56% | 2,300 | 168億5220万 | -2.17% |
| 12/27 | 732 | 732 | 715 | 719 | -2.18% | 7,600 | 167億5896万 | -2.57% |
| 12/26 | 728 | 737 | 727 | 735 | +1.8% | 8,400 | 171億3190万 | -0.41% |
| 12/25 | 738 | 738 | 712 | 722 | -2.17% | 9,200 | 168億2889万 | -2.04% |
| 12/22 | 740 | 740 | 738 | 738 | 0% | 900 | 172億183万 | +0.14% |
| 12/21 | 733 | 738 | 733 | 738 | +0.82% | 3,100 | 172億183万 | +0.27% |
| 12/20 | 732 | 735 | 732 | 732 | +0.14% | 700 | 170億6198万 | -0.41% |
| 12/19 | 724 | 734 | 724 | 731 | +1.95% | 2,800 | 170億3867万 | -0.41% |
| 12/18 | 735 | 737 | 715 | 717 | -2.45% | 7,100 | 167億1235万 | -2.18% |
| 12/15 | 735 | 736 | 731 | 735 | -0.27% | 2,200 | 171億3190万 | +0.27% |
| 12/14 | 753 | 753 | 737 | 737 | -2.25% | 4,900 | 171億7852万 | +0.68% |
| 12/13 | 760 | 760 | 754 | 754 | -1.82% | 3,500 | 175億7477万 | +3.15% |
| 12/12 | 772 | 772 | 767 | 768 | -0.39% | 3,300 | 179億109万 | +5.21% |
| 12/11 | 765 | 771 | 765 | 771 | +0.78% | 5,700 | 179億7102万 | +5.76% |
| 12/08 | 759 | 765 | 751 | 765 | -0.13% | 4,200 | 178億3117万 | +5.23% |
| 12/07 | 754 | 770 | 752 | 766 | +1.46% | 8,900 | 178億5447万 | +5.36% |
| 12/06 | 742 | 755 | 742 | 755 | +1.75% | 8,500 | 175億9808万 | +4.14% |
| 12/05 | 734 | 742 | 731 | 742 | +1.78% | 9,100 | 172億9507万 | +2.49% |
| 12/04 | 734 | 734 | 729 | 729 | -0.27% | 600 | 169億9205万 | +0.83% |
| 12/01 | 728 | 735 | 728 | 731 | +0.41% | 1,900 | 170億3867万 | +1.25% |
| 11/30 | 737 | 738 | 724 | 728 | -1.22% | 2,800 | 169億6874万 | +0.97% |
