| 2024 |
| 04/26 | 3,585 | 3,585 | 3,460 | 3,550 | -0.98% | 1,000 | 78億1000万 | +1.84% |
| 04/25 | 3,550 | 3,585 | 3,510 | 3,585 | +0.99% | 600 | 78億8700万 | +3.02% |
| 04/24 | 3,515 | 3,550 | 3,515 | 3,550 | +1.14% | 500 | 78億1000万 | +2.33% |
| 04/23 | 3,490 | 3,510 | 3,490 | 3,510 | +0.57% | 200 | 77億2200万 | +1.53% |
| 04/22 | 3,495 | 3,495 | 3,460 | 3,490 | +1.9% | 1,500 | 76億7800万 | +1.19% |
| 04/19 | 3,480 | 3,480 | 3,315 | 3,425 | -3.25% | 3,100 | 75億3500万 | -0.35% |
| 04/18 | 3,520 | 3,540 | 3,475 | 3,540 | +0.85% | 400 | 77億8800万 | +3.27% |
| 04/17 | 3,565 | 3,565 | 3,510 | 3,510 | -1.4% | 500 | 77億2200万 | +2.84% |
| 04/16 | 3,515 | 3,595 | 3,465 | 3,560 | +1.14% | 1,300 | 78億3200万 | +4.74% |
| 04/15 | 3,435 | 3,520 | 3,435 | 3,520 | +0.43% | 900 | 77億4400万 | +4.05% |
| 04/12 | 3,510 | 3,510 | 3,505 | 3,505 | +0.14% | 200 | 77億1100万 | +3.98% |
| 04/11 | 3,490 | 3,500 | 3,445 | 3,500 | +0.29% | 800 | 77億 | +4.07% |
| 04/10 | 3,385 | 3,490 | 3,385 | 3,490 | +1.16% | 1,100 | 76億7800万 | +4.02% |
| 04/09 | 3,395 | 3,450 | 3,395 | 3,450 | +1.62% | 500 | 75億9000万 | +3.08% |
| 04/08 | 3,420 | 3,420 | 3,395 | 3,395 | -0.73% | 1,600 | 74億6900万 | +1.68% |
| 04/05 | 3,585 | 3,585 | 3,415 | 3,420 | -4.6% | 23,500 | 75億2400万 | +2.61% |
| 04/03 | 3,495 | 3,600 | 3,495 | 3,585 | +2.43% | 500 | 78億8700万 | +7.82% |
| 04/02 | 3,500 | 3,560 | 3,500 | 3,500 | 0% | 3,100 | 77億 | +5.74% |
| 04/01 | 3,545 | 3,545 | 3,500 | 3,500 | +0.72% | 700 | 77億 | +6.12% |
| 03/29 | 3,425 | 3,550 | 3,425 | 3,475 | +2.81% | 2,200 | 76億4500万 | +5.75% |
| 03/28 | 3,325 | 3,450 | 3,310 | 3,380 | -2.45% | 2,000 | 74億3600万 | +3.27% |
| 03/27 | 3,445 | 3,465 | 3,445 | 3,465 | +0.73% | 500 | 76億2300万 | +6.13% |
| 03/26 | 3,440 | 3,450 | 3,380 | 3,440 | 0% | 600 | 75億6800万 | +5.75% |
| 03/25 | 3,360 | 3,440 | 3,350 | 3,440 | +2.08% | 1,300 | 75億6800万 | +6.17% |
| 03/22 | 3,285 | 3,400 | 3,285 | 3,370 | -0.44% | 3,200 | 74億1400万 | +4.43% |
| 03/21 | 3,315 | 3,385 | 3,280 | 3,385 | +2.11% | 1,400 | 74億4700万 | +5.25% |
| 03/19 | 3,265 | 3,330 | 3,265 | 3,315 | +1.53% | 1,300 | 72億9300万 | +3.43% |
| 03/18 | 3,300 | 3,300 | 3,250 | 3,265 | -1.06% | 2,000 | 71億8300万 | +2.06% |
| 03/15 | 3,235 | 3,300 | 3,235 | 3,300 | +3.29% | 700 | 72億6000万 | +3.22% |
| 03/14 | 3,195 | 3,195 | 3,195 | 3,195 | +0.31% | 100 | 70億2900万 | +0.06% |
| 03/13 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 200 | 70億700万 | -0.25% |
| 03/12 | 3,180 | 3,210 | 3,180 | 3,185 | +0.95% | 800 | 70億700万 | -0.25% |
| 03/11 | 3,125 | 3,160 | 3,125 | 3,155 | -0.16% | 500 | 69億4100万 | -1.25% |
| 03/08 | 3,225 | 3,240 | 3,110 | 3,160 | -2.02% | 1,900 | 69億5200万 | -1.13% |
| 03/07 | 3,225 | 3,225 | 3,225 | 3,225 | -1.83% | 400 | 70億9500万 | +0.81% |
| 03/06 | 3,265 | 3,285 | 3,250 | 3,285 | -0.45% | 600 | 72億2700万 | +2.69% |
| 03/05 | 3,330 | 3,330 | 3,260 | 3,300 | 0% | 2,000 | 72億6000万 | +3.29% |
| 03/04 | 3,250 | 3,300 | 3,250 | 3,300 | +1.54% | 600 | 72億6000万 | +3.38% |
| 03/01 | 3,280 | 3,280 | 3,250 | 3,250 | -0.15% | 700 | 71億5000万 | +1.91% |
| 02/29 | 3,225 | 3,255 | 3,195 | 3,255 | +1.09% | 1,200 | 71億6100万 | +2.13% |
| 02/28 | 3,210 | 3,220 | 3,210 | 3,220 | +0.63% | 600 | 70億8400万 | +1.04% |
| 02/27 | 3,215 | 3,215 | 3,185 | 3,200 | -0.31% | 500 | 70億4000万 | +0.57% |
| 02/26 | 3,185 | 3,210 | 3,185 | 3,210 | +0.78% | 700 | 70億6200万 | +1.1% |
| 02/22 | 3,170 | 3,210 | 3,170 | 3,185 | +0.63% | 1,000 | 70億700万 | +0.47% |
| 02/21 | 3,160 | 3,165 | 3,160 | 3,165 | -0.16% | 300 | 69億6300万 | -0.03% |
| 02/20 | 3,170 | 3,170 | 3,145 | 3,170 | 0% | 1,800 | 69億7400万 | +0.22% |
| 02/19 | 3,105 | 3,170 | 3,105 | 3,170 | +2.09% | 1,300 | 69億7400万 | +0.28% |
| 02/16 | 3,100 | 3,160 | 3,055 | 3,105 | -0.16% | 1,200 | 68億3100万 | -1.68% |
| 02/15 | 3,110 | 3,110 | 3,075 | 3,110 | -0.16% | 600 | 68億4200万 | -1.49% |
| 02/14 | 3,105 | 3,115 | 3,105 | 3,115 | +0.32% | 200 | 68億5300万 | -1.24% |
| 02/13 | 3,085 | 3,155 | 3,085 | 3,105 | -1.58% | 1,800 | 68億3100万 | -1.43% |
| 02/09 | （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) |
| 02/09 | 3,210 | 3,210 | 3,065 | 3,155 | -1.71% | 2,200 | 69億4100万 | +0.29% |
| 02/08 | 3,210 | 3,210 | 3,210 | 3,210 | +0.31% | 200 | 70億6200万 | +2.23% |
| 02/07 | 3,200 | 3,215 | 3,200 | 3,200 | 0% | 1,400 | 70億4000万 | +2.2% |
| 02/06 | 3,195 | 3,205 | 3,180 | 3,200 | +0.16% | 1,000 | 70億4000万 | +2.5% |
| 02/05 | 3,195 | 3,195 | 3,165 | 3,195 | -0.93% | 600 | 70億2900万 | +2.63% |
| 02/02 | 3,200 | 3,260 | 3,185 | 3,225 | +0.94% | 3,000 | 70億9500万 | +3.8% |
| 02/01 | 3,210 | 3,210 | 3,190 | 3,195 | -1.08% | 700 | 70億2900万 | +3.1% |
| 01/31 | 3,200 | 3,230 | 3,190 | 3,230 | +0.62% | 600 | 71億600万 | +4.46% |
| 01/30 | 3,165 | 3,215 | 3,165 | 3,210 | +0.31% | 1,200 | 70億6200万 | +4.12% |
| 01/29 | 3,200 | 3,210 | 3,190 | 3,200 | -0.47% | 2,000 | 70億4000万 | +4% |
| 01/26 | 3,250 | 3,275 | 3,205 | 3,215 | -0.31% | 600 | 70億7300万 | +4.79% |
| 01/25 | 3,210 | 3,290 | 3,195 | 3,225 | +0.47% | 4,000 | 70億9500万 | +5.46% |
| 01/24 | 3,285 | 3,300 | 3,155 | 3,210 | -1.23% | 2,300 | 70億6200万 | +5.28% |
| 01/23 | 3,085 | 3,270 | 3,085 | 3,250 | +5.35% | 4,200 | 71億5000万 | +6.94% |
| 01/22 | 3,070 | 3,085 | 3,065 | 3,085 | +1.65% | 1,000 | 67億8700万 | +1.82% |
| 01/19 | 3,010 | 3,070 | 3,010 | 3,035 | -1.46% | 3,000 | 66億7700万 | +0.23% |
| 01/18 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 200 | 67億7600万 | +1.75% |
| 01/17 | 3,100 | 3,110 | 3,080 | 3,080 | -0.32% | 1,300 | 67億7600万 | +1.85% |
| 01/16 | 3,145 | 3,145 | 3,090 | 3,090 | -1.44% | 900 | 67億9800万 | +2.32% |
| 01/15 | 3,100 | 3,135 | 3,100 | 3,135 | +1.79% | 1,200 | 68億9700万 | +3.95% |
| 01/12 | 3,095 | 3,130 | 3,080 | 3,080 | -0.48% | 1,000 | 67億7600万 | +2.33% |
| 01/11 | 3,045 | 3,095 | 3,020 | 3,095 | +1.98% | 1,000 | 68億900万 | +3% |
| 01/10 | 3,000 | 3,035 | 2,990 | 3,035 | +1.17% | 2,700 | 66億7700万 | +1.2% |
| 01/09 | 3,000 | 3,035 | 2,999 | 3,000 | -0.5% | 800 | 66億 | +0.1% |
| 01/05 | 2,999 | 3,025 | 2,999 | 3,015 | +0.53% | 1,000 | 66億3300万 | +0.7% |
| 01/04 | 3,000 | 3,000 | 2,936 | 2,999 | +0.57% | 1,100 | 65億9780万 | +0.27% |
| 2023 |
| 12/29 | 2,982 | 2,982 | 2,972 | 2,982 | -0.4% | 600 | 65億6040万 | -0.17% |
| 12/28 | 2,975 | 2,994 | 2,962 | 2,994 | +0.64% | 500 | 65億8680万 | +0.34% |
| 12/27 | 2,975 | 2,980 | 2,974 | 2,975 | -1.82% | 1,100 | 65億4500万 | -0.17% |
| 12/26 | 3,030 | 3,030 | 3,030 | 3,030 | -0.33% | 100 | 66億6600万 | +1.78% |
| 12/25 | 3,000 | 3,040 | 3,000 | 3,040 | +1.33% | 600 | 66億8800万 | +2.32% |
| 12/21 | 3,025 | 3,025 | 3,000 | 3,000 | -0.83% | 1,200 | 66億 | +1.15% |
| 12/20 | 3,015 | 3,105 | 3,000 | 3,025 | -0.82% | 2,900 | 66億5500万 | +2.13% |
| 12/19 | 2,966 | 3,050 | 2,966 | 3,050 | +2.87% | 800 | 67億1000万 | +3.08% |
| 12/18 | 3,010 | 3,010 | 2,944 | 2,965 | -0.67% | 600 | 65億2300万 | +0.34% |
| 12/15 | 2,985 | 2,985 | 2,985 | 2,985 | 0% | 100 | 65億6700万 | +1.08% |
| 12/14 | 2,972 | 3,010 | 2,972 | 2,985 | +0.44% | 400 | 65億6700万 | +1.19% |
| 12/13 | 2,971 | 3,015 | 2,971 | 2,972 | -1.59% | 600 | 65億3840万 | +0.85% |
| 12/12 | 3,000 | 3,020 | 3,000 | 3,020 | -0.33% | 700 | 66億4400万 | +2.58% |
| 12/11 | 3,030 | 3,030 | 3,030 | 3,030 | +0.17% | 100 | 66億6600万 | +3.1% |
| 12/07 | 2,985 | 3,025 | 2,985 | 3,025 | +1.48% | 1,300 | 66億5500万 | +3.03% |
| 12/05 | 2,959 | 2,981 | 2,959 | 2,981 | -0.27% | 600 | 65億5820万 | +1.71% |
| 12/04 | 2,989 | 2,989 | 2,989 | 2,989 | +0.17% | 200 | 65億7580万 | +2.12% |
| 12/01 | 2,990 | 2,990 | 2,951 | 2,984 | -0.4% | 900 | 65億6480万 | +2.05% |
| 11/30 | 2,951 | 2,996 | 2,951 | 2,996 | +1.52% | 300 | 65億9120万 | +2.57% |
| 11/29 | 2,951 | 2,995 | 2,951 | 2,951 | +0.03% | 2,000 | 64億9220万 | +1.1% |
| 11/28 | 2,998 | 2,998 | 2,950 | 2,950 | -0.67% | 300 | 64億9000万 | +1.13% |
| 11/27 | 2,945 | 2,970 | 2,945 | 2,970 | +0.85% | 1,000 | 65億3400万 | +1.85% |
| 11/24 | 2,945 | 2,945 | 2,939 | 2,945 | +0.27% | 1,200 | 64億7900万 | +0.99% |
