| 2025 |
| 05/16 | 2,981 | 3,010 | 2,960 | 2,997 | +1.42% | 4,000 | 99億5883万 | +1.32% |
| 05/15 | 3,050 | 3,050 | 2,955 | 2,955 | -2.8% | 3,900 | 98億1927万 | +0.07% |
| 05/14 | 3,085 | 3,085 | 3,025 | 3,040 | -1.46% | 3,100 | 101億172万 | +3.12% |
| 05/13 | 14:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,195 | 3,215 | 3,035 | 3,085 | -3.44% | 12,400 | 102億5125万 | +4.83% |
| 05/12 | 3,135 | 3,250 | 3,135 | 3,195 | +2.9% | 5,000 | 106億1677万 | +8.71% |
| 05/09 | 3,115 | 3,165 | 3,075 | 3,105 | -0.96% | 8,700 | 103億1771万 | +5.9% |
| 05/08 | 3,045 | 3,175 | 3,040 | 3,135 | +2.79% | 6,500 | 104億1740万 | +6.96% |
| 05/07 | 3,035 | 3,050 | 3,015 | 3,050 | +0.83% | 2,900 | 101億3495万 | +4.24% |
| 05/02 | 3,000 | 3,035 | 2,983 | 3,025 | 0% | 1,600 | 100億5187万 | +3.42% |
| 05/01 | 2,970 | 3,035 | 2,970 | 3,025 | +2.3% | 2,400 | 100億5187万 | +3.35% |
| 04/30 | 2,994 | 3,010 | 2,957 | 2,957 | -1.43% | 2,900 | 98億2591万 | +0.99% |
| 04/28 | 2,987 | 3,040 | 2,973 | 3,000 | +1.01% | 6,600 | 99億6880万 | +2.32% |
| 04/25 | 2,925 | 2,976 | 2,924 | 2,970 | +0.85% | 2,300 | 98億6911万 | +1.33% |
| 04/24 | 2,901 | 2,975 | 2,900 | 2,945 | +2.61% | 5,200 | 97億8604万 | +0.34% |
| 04/23 | 2,899 | 2,928 | 2,870 | 2,870 | +0.67% | 1,900 | 95億3682万 | -2.35% |
| 04/22 | 2,883 | 2,890 | 2,851 | 2,851 | -1.14% | 1,000 | 94億7368万 | -3.19% |
| 04/21 | 2,880 | 2,885 | 2,880 | 2,884 | +0.87% | 800 | 95億8334万 | -2.3% |
| 04/18 | 2,866 | 2,890 | 2,838 | 2,859 | +0.56% | 3,400 | 95億27万 | -3.31% |
| 04/17 | 2,857 | 2,874 | 2,826 | 2,843 | -0.49% | 1,600 | 94億4710万 | -4.02% |
| 04/16 | 2,860 | 2,860 | 2,857 | 2,857 | +0.11% | 600 | 94億9362万 | -3.71% |
| 04/15 | 2,873 | 2,897 | 2,854 | 2,854 | -0.94% | 2,000 | 94億8365万 | -3.87% |
| 04/14 | 2,864 | 2,898 | 2,864 | 2,881 | +0.7% | 1,500 | 95億7337万 | -3.09% |
| 04/11 | 2,811 | 2,861 | 2,811 | 2,861 | -0.31% | 6,200 | 95億691万 | -3.9% |
| 04/10 | 2,929 | 2,929 | 2,778 | 2,870 | +1.23% | 2,600 | 95億3682万 | -3.76% |
| 04/09 | 2,834 | 2,884 | 2,834 | 2,835 | -1.7% | 400 | 94億2052万 | -5.06% |
| 04/08 | 2,857 | 2,899 | 2,851 | 2,884 | +2.74% | 44,300 | 95億8334万 | -3.58% |
| 04/07 | 2,800 | 2,897 | 2,770 | 2,807 | -3.84% | 8,900 | 93億2747万 | -6.28% |
| 04/04 | 2,939 | 2,984 | 2,850 | 2,919 | -2.34% | 24,500 | 96億9964万 | -2.7% |
| 04/03 | 3,000 | 3,010 | 2,950 | 2,989 | -1.19% | 5,800 | 99億3225万 | -0.37% |
| 04/02 | 3,085 | 3,085 | 3,025 | 3,025 | -1.47% | 3,600 | 100億5187万 | +0.93% |
| 04/01 | 3,060 | 3,135 | 3,060 | 3,070 | +1.66% | 6,500 | 102億141万 | +2.61% |
| 03/31 | 3,025 | 3,055 | 3,000 | 3,020 | -0.33% | 4,700 | 100億3526万 | +1.21% |
| 03/28 | 3,020 | 3,050 | 3,020 | 3,030 | -0.98% | 900 | 100億6849万 | +1.75% |
| 03/27 | 3,055 | 3,075 | 2,986 | 3,060 | -0.33% | 4,200 | 101億6818万 | +2.96% |
| 03/26 | 3,050 | 3,095 | 3,040 | 3,070 | +1.15% | 8,900 | 102億141万 | +3.58% |
| 03/25 | 3,000 | 3,035 | 3,000 | 3,035 | +1.3% | 1,100 | 100億8510万 | +2.64% |
| 03/24 | 3,050 | 3,050 | 2,953 | 2,996 | -2.09% | 1,900 | 99億5551万 | +1.56% |
| 03/21 | 3,035 | 3,060 | 3,030 | 3,060 | +0.49% | 1,100 | 101億6818万 | +3.87% |
| 03/19 | 3,030 | 3,080 | 3,030 | 3,045 | +0.5% | 4,300 | 101億1833万 | +3.64% |
| 03/18 | 3,015 | 3,070 | 3,015 | 3,030 | +0.5% | 6,800 | 100億6849万 | +3.41% |
| 03/17 | 3,025 | 3,030 | 2,985 | 3,015 | +0.33% | 4,700 | 100億1864万 | +3.22% |
| 03/14 | 2,962 | 3,015 | 2,962 | 3,005 | +0.5% | 3,200 | 99億8541万 | +3.23% |
| 03/13 | 2,985 | 2,999 | 2,976 | 2,990 | +0.88% | 1,300 | 99億3557万 | +3.07% |
| 03/12 | 2,910 | 2,989 | 2,910 | 2,964 | +2.07% | 4,700 | 98億4917万 | +2.56% |
| 03/11 | 2,935 | 2,935 | 2,897 | 2,904 | -1.63% | 5,700 | 96億4980万 | +0.8% |
| 03/10 | 2,988 | 2,988 | 2,950 | 2,952 | -1.07% | 2,600 | 98億930万 | +2.68% |
| 03/07 | 2,992 | 2,992 | 2,945 | 2,984 | -0.03% | 4,300 | 99億1563万 | +4.19% |
| 03/06 | 2,959 | 3,015 | 2,959 | 2,985 | +0.61% | 3,200 | 99億1896万 | +4.48% |
| 03/05 | 2,950 | 2,979 | 2,950 | 2,967 | -0.47% | 1,100 | 98億5914万 | +4.14% |
| 03/04 | 2,950 | 2,984 | 2,950 | 2,981 | 0% | 1,900 | 99億566万 | +4.85% |
| 03/03 | 2,940 | 3,005 | 2,940 | 2,981 | +1.95% | 4,700 | 99億566万 | +5.11% |
| 02/28 | 2,915 | 2,935 | 2,915 | 2,924 | +0.31% | 4,400 | 97億1626万 | +3.36% |
| 02/27 | 2,904 | 2,915 | 2,896 | 2,915 | +0.17% | 1,100 | 96億8635万 | +3.22% |
| 02/26 | 2,898 | 2,910 | 2,892 | 2,910 | +0.48% | 2,900 | 96億6974万 | +3.23% |
| 02/25 | 2,881 | 2,896 | 2,881 | 2,896 | +0.56% | 1,000 | 96億2321万 | +2.91% |
| 02/21 | 2,897 | 2,897 | 2,880 | 2,880 | +0.56% | 1,600 | 95億7005万 | +2.56% |
| 02/20 | 2,887 | 2,892 | 2,864 | 2,864 | -0.42% | 3,100 | 95億1688万 | +2.14% |
| 02/19 | 2,879 | 2,891 | 2,870 | 2,876 | +0.03% | 3,600 | 95億5676万 | +2.68% |
| 02/18 | 2,877 | 2,890 | 2,874 | 2,875 | -0.73% | 1,800 | 95億5343万 | +2.72% |
| 02/17 | 2,886 | 2,904 | 2,876 | 2,896 | +1.08% | 4,400 | 96億2321万 | +3.54% |
| 02/14 | 2,866 | 2,887 | 2,865 | 2,865 | -0.87% | 1,900 | 95億2020万 | +2.54% |
| 02/13 | 2,882 | 2,890 | 2,879 | 2,890 | +1.33% | 3,000 | 96億328万 | +3.44% |
| 02/12 | 2,851 | 2,890 | 2,851 | 2,852 | +0.18% | 7,600 | 94億7701万 | +2.15% |
| 02/10 | 2,846 | 2,847 | 2,825 | 2,847 | +1.71% | 5,000 | 94億6039万 | +2.01% |
| 02/07 | 14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 2,798 | 2,855 | 2,763 | 2,799 | +0.54% | 12,900 | 93億89万 | +0.29% |
| 02/06 | 2,740 | 2,784 | 2,740 | 2,784 | +1.61% | 3,300 | 92億5105万 | -0.29% |
| 02/05 | 2,758 | 2,820 | 2,734 | 2,740 | +0.37% | 7,500 | 91億484万 | -1.9% |
| 02/04 | 2,730 | 2,764 | 2,730 | 2,730 | +0.15% | 5,200 | 90億7161万 | -2.33% |
| 02/03 | 2,747 | 2,760 | 2,722 | 2,726 | -0.76% | 3,500 | 90億5832万 | -2.54% |
| 01/31 | 2,771 | 2,771 | 2,745 | 2,747 | +2.5% | 9,100 | 91億2810万 | -1.86% |
| 01/30 | 2,790 | 2,809 | 2,680 | 2,680 | -4.63% | 29,500 | 89億546万 | -4.29% |
| 01/29 | 2,800 | 2,810 | 2,800 | 2,810 | +0.54% | 2,700 | 93億3744万 | +0.21% |
| 01/28 | 2,793 | 2,820 | 2,793 | 2,795 | -0.39% | 3,100 | 92億8760万 | -0.25% |
| 01/27 | 2,804 | 2,820 | 2,803 | 2,806 | +0.07% | 2,400 | 93億2415万 | +0.21% |
| 01/24 | 2,810 | 2,812 | 2,773 | 2,804 | -0.21% | 8,300 | 93億1750万 | +0.18% |
| 01/23 | 2,800 | 2,814 | 2,800 | 2,810 | +0.36% | 1,800 | 93億3744万 | +0.46% |
| 01/22 | 2,790 | 2,826 | 2,773 | 2,800 | +0.14% | 4,100 | 93億421万 | +0.04% |
| 01/21 | 2,770 | 2,796 | 2,769 | 2,796 | +0.65% | 2,200 | 92億9092万 | -0.14% |
| 01/20 | 2,762 | 2,789 | 2,762 | 2,778 | +0.58% | 1,900 | 92億3111万 | -0.82% |
| 01/17 | 2,765 | 2,765 | 2,736 | 2,762 | -0.11% | 2,700 | 91億7794万 | -1.46% |
| 01/16 | 2,801 | 2,816 | 2,765 | 2,765 | -1.29% | 2,500 | 91億8791万 | -1.46% |
| 01/15 | 2,821 | 2,821 | 2,800 | 2,801 | -0.95% | 1,000 | 93億754万 | -0.25% |
| 01/14 | 2,854 | 2,854 | 2,801 | 2,828 | +0.86% | 1,800 | 93億9726万 | +0.64% |
| 01/10 | 2,835 | 2,835 | 2,801 | 2,804 | -1.13% | 1,100 | 93億1750万 | -0.28% |
| 01/09 | 2,839 | 2,839 | 2,835 | 2,836 | -0.84% | 400 | 94億2384万 | +0.71% |
| 01/08 | 2,831 | 2,860 | 2,830 | 2,860 | +0.85% | 1,700 | 95億359万 | +1.53% |
| 01/07 | 2,839 | 2,850 | 2,835 | 2,836 | -0.14% | 1,500 | 94億2384万 | +0.75% |
| 01/06 | 2,830 | 2,880 | 2,830 | 2,840 | +0.35% | 1,000 | 94億3713万 | +0.92% |
| 2024 |
| 12/30 | 2,849 | 2,871 | 2,829 | 2,830 | +0.04% | 4,800 | 94億390万 | +0.6% |
| 12/27 | 2,817 | 2,830 | 2,815 | 2,829 | +1% | 1,000 | 94億58万 | +0.64% |
| 12/26 | 2,814 | 2,814 | 2,776 | 2,801 | -0.32% | 1,400 | 93億754万 | -0.32% |
| 12/25 | 2,779 | 2,810 | 2,775 | 2,810 | +1.15% | 4,600 | 93億3744万 | +0.04% |
| 12/24 | 2,772 | 2,810 | 2,772 | 2,778 | +0.22% | 1,300 | 92億3111万 | -1.07% |
| 12/23 | 2,801 | 2,819 | 2,772 | 2,772 | -0.11% | 1,500 | 92億1117万 | -1.28% |
| 12/20 | 2,757 | 2,775 | 2,757 | 2,775 | +0.22% | 1,300 | 92億2114万 | -1.18% |
| 12/19 | 2,750 | 2,769 | 2,750 | 2,769 | +0.07% | 2,400 | 92億120万 | -1.46% |
| 12/18 | 2,760 | 2,767 | 2,760 | 2,767 | +0.55% | 1,400 | 91億9456万 | -1.53% |
| 12/17 | 2,775 | 2,775 | 2,752 | 2,752 | -0.29% | 2,400 | 91億4471万 | -2.13% |
| 12/16 | 2,775 | 2,788 | 2,739 | 2,760 | -0.58% | 3,800 | 91億7130万 | -1.81% |
| 12/13 | 2,838 | 2,838 | 2,723 | 2,776 | -2.18% | 8,600 | 92億2446万 | -1.28% |
