| 2024 |
| 01/16 | 3,240 | 3,254 | 3,222 | 3,222 | -0.68% | 708,600 | 5068億2575万 | +2.29% |
| 01/15 | 3,248 | 3,250 | 3,228 | 3,244 | -0.12% | 602,500 | 5102億8639万 | +3.05% |
| 01/12 | 3,270 | 3,281 | 3,241 | 3,248 | -0.43% | 729,000 | 5109億1559万 | +3.31% |
| 01/11 | 3,262 | 3,277 | 3,241 | 3,262 | +1.24% | 896,400 | 5131億1781万 | +3.95% |
| 01/10 | 3,185 | 3,233 | 3,182 | 3,222 | +1.13% | 1,235,500 | 5068億2575万 | +2.87% |
| 01/09 | 3,172 | 3,220 | 3,160 | 3,186 | +0.47% | 997,600 | 5011億6289万 | +1.89% |
| 01/05 | 3,150 | 3,175 | 3,134 | 3,171 | +1.12% | 655,200 | 4988億337万 | +1.54% |
| 01/04 | 3,105 | 3,136 | 3,081 | 3,136 | +0.93% | 606,500 | 4932億9781万 | +0.48% |
| 2023 |
| 12/29 | 3,104 | 3,122 | 3,091 | 3,107 | +0.32% | 469,700 | 4887億3607万 | -0.38% |
| 12/28 | 3,078 | 3,098 | 3,071 | 3,097 | +0.49% | 381,700 | 4871億6305万 | -0.67% |
| 12/27 | 3,068 | 3,086 | 3,058 | 3,082 | +0.72% | 409,500 | 4848億353万 | -1.15% |
| 12/26 | 3,075 | 3,076 | 3,049 | 3,060 | -0.1% | 434,300 | 4813億4289万 | -1.86% |
| 12/25 | 3,099 | 3,100 | 3,057 | 3,063 | -0.58% | 568,700 | 4818億1480万 | -1.76% |
| 12/22 | 3,091 | 3,110 | 3,074 | 3,081 | +0.06% | 382,600 | 4846億4622万 | -1.22% |
| 12/21 | 3,081 | 3,093 | 3,063 | 3,079 | -0.06% | 451,800 | 4843億3162万 | -1.25% |
| 12/20 | 3,075 | 3,088 | 3,069 | 3,081 | -0.13% | 679,500 | 4846億4622万 | -1.15% |
| 12/19 | 3,091 | 3,096 | 3,064 | 3,085 | -0.9% | 620,900 | 4852億7543万 | -0.99% |
| 12/18 | 3,128 | 3,145 | 3,088 | 3,113 | -1.52% | 777,400 | 4896億7988万 | -0.06% |
| 12/15 | 3,134 | 3,161 | 3,112 | 3,161 | +0.48% | 1,223,900 | 4972億3035万 | +1.54% |
| 12/14 | 3,190 | 3,190 | 3,130 | 3,146 | -1.07% | 1,009,600 | 4948億7083万 | +1.19% |
| 12/13 | 3,199 | 3,207 | 3,162 | 3,180 | -0.06% | 365,500 | 5002億1908万 | +2.48% |
| 12/12 | 3,177 | 3,204 | 3,163 | 3,182 | -0.06% | 435,300 | 5005億3369万 | +2.68% |
| 12/11 | 3,156 | 3,184 | 3,144 | 3,184 | +0.76% | 512,300 | 5008億4829万 | +2.81% |
| 12/08 | 3,200 | 3,208 | 3,139 | 3,160 | -1.34% | 901,300 | 4970億7305万 | +2.1% |
| 12/07 | 3,178 | 3,218 | 3,171 | 3,203 | +1.39% | 892,200 | 5038億3702万 | +3.59% |
| 12/06 | 3,140 | 3,167 | 3,124 | 3,159 | +0.25% | 535,500 | 4969億1575万 | +2.33% |
| 12/05 | 3,114 | 3,167 | 3,110 | 3,151 | +1.35% | 879,500 | 4956億5734万 | +2.24% |
| 12/04 | 3,095 | 3,114 | 3,079 | 3,109 | +0.03% | 363,600 | 4890億5067万 | +0.97% |
| 12/01 | 3,112 | 3,119 | 3,095 | 3,108 | +0.55% | 513,000 | 4888億9337万 | +1.07% |
| 11/30 | 3,075 | 3,092 | 3,053 | 3,091 | -0.1% | 707,800 | 4862億1924万 | +0.62% |
| 11/29 | 3,110 | 3,112 | 3,090 | 3,094 | -0.48% | 350,300 | 4866億9115万 | +0.81% |
| 11/28 | 3,097 | 3,109 | 3,078 | 3,109 | +0.75% | 523,300 | 4890億5067万 | +1.44% |
| 11/27 | 3,102 | 3,102 | 3,073 | 3,086 | +0.06% | 425,400 | 4854億3273万 | +0.78% |
| 11/24 | 3,109 | 3,113 | 3,075 | 3,084 | -0.32% | 469,400 | 4851億1813万 | +0.78% |
| 11/22 | 3,080 | 3,101 | 3,073 | 3,094 | +0.36% | 432,500 | 4866億9115万 | +1.14% |
| 11/21 | 3,068 | 3,090 | 3,060 | 3,083 | +0.69% | 397,000 | 4849億6083万 | +0.92% |
| 11/20 | 3,089 | 3,097 | 3,055 | 3,062 | -1.19% | 606,000 | 4816億5749万 | +0.39% |
| 11/17 | 3,045 | 3,099 | 3,040 | 3,099 | +2.11% | 678,900 | 4874億7765万 | +1.57% |
| 11/16 | 3,060 | 3,070 | 3,035 | 3,035 | -1.14% | 492,200 | 4774億1035万 | -0.49% |
| 11/15 | 3,067 | 3,083 | 3,040 | 3,070 | +0.33% | 482,100 | 4829億1591万 | +0.59% |
| 11/14 | 3,060 | 3,067 | 3,040 | 3,060 | +0.39% | 441,000 | 4813億4289万 | +0.2% |
| 11/13 | 3,047 | 3,055 | 3,033 | 3,048 | -0.29% | 815,600 | 4794億5527万 | -0.23% |
| 11/10 | 3,056 | 3,068 | 3,035 | 3,057 | -0.29% | 526,700 | 4808億7099万 | +0.07% |
| 11/09 | 2,999 | 3,073 | 2,991 | 3,066 | +1.93% | 1,029,200 | 4822億8670万 | +0.39% |
| 11/08 | 12:50 2024年3月期第2四半期決算説明会資料 |
| 11/08 | 3,110 | 3,110 | 3,008 | 3,008 | -2.27% | 1,425,800 | 4731億6321万 | -1.54% |
| 11/07 | 15:20 2024年3月期第2四半期決算短信[日本基準](連結) |
| 11/07 | 3,126 | 3,138 | 3,078 | 3,078 | -1.6% | 991,800 | 4841億7432万 | +0.59% |
| 11/06 | 3,160 | 3,160 | 3,116 | 3,128 | +0.06% | 726,800 | 4920億3940万 | +2.09% |
| 11/02 | 3,105 | 3,133 | 3,100 | 3,126 | +1.03% | 625,600 | 4917億2480万 | +1.89% |
| 11/01 | 3,105 | 3,112 | 3,078 | 3,094 | +0.42% | 853,600 | 4866億9115万 | +0.65% |
| 10/31 | 3,055 | 3,083 | 3,035 | 3,081 | +1.65% | 596,000 | 4846億4622万 | -0.03% |
| 10/30 | 3,032 | 3,052 | 3,021 | 3,031 | -1.33% | 527,600 | 4767億8114万 | -1.85% |
| 10/27 | 3,025 | 3,073 | 3,021 | 3,072 | +1.72% | 478,900 | 4832億3051万 | -0.81% |
| 10/26 | 3,004 | 3,026 | 2,999 | 3,020 | 0% | 469,200 | 4750億5083万 | -2.71% |
| 10/25 | 3,010 | 3,041 | 3,005 | 3,020 | +0.1% | 528,600 | 4750億5083万 | -2.99% |
| 10/24 | 2,988 | 3,027 | 2,975 | 3,017 | +0.5% | 891,700 | 4745億7892万 | -3.39% |
| 10/23 | 3,025 | 3,041 | 2,999 | 3,002 | -0.63% | 392,900 | 4722億1940万 | -4.18% |
| 10/20 | 3,040 | 3,048 | 3,020 | 3,021 | -1.02% | 521,000 | 4752億813万 | -3.85% |
| 10/19 | 3,007 | 3,069 | 3,003 | 3,052 | +0.33% | 901,500 | 4800億8448万 | -3.14% |
| 10/18 | 2,997 | 3,045 | 2,987 | 3,042 | +1.64% | 615,300 | 4785億1146万 | -3.61% |
| 10/17 | 3,007 | 3,024 | 2,980 | 2,993 | +0.71% | 722,000 | 4708億368万 | -5.31% |
| 10/16 | 3,050 | 3,051 | 2,972 | 2,972 | -3.22% | 1,646,400 | 4675億35万 | -6.22% |
| 10/13 | 3,066 | 3,093 | 3,060 | 3,071 | -0.74% | 510,700 | 4830億7321万 | -3.43% |
| 10/12 | 3,083 | 3,095 | 3,043 | 3,094 | +0.16% | 1,119,200 | 4866億9115万 | -2.86% |
| 10/11 | 3,100 | 3,113 | 3,081 | 3,089 | -0.23% | 688,800 | 4859億464万 | -3.14% |
| 10/10 | 3,111 | 3,117 | 3,085 | 3,096 | +0.13% | 534,200 | 4870億575万 | -3.01% |
| 10/06 | 3,068 | 3,123 | 3,067 | 3,092 | +1.11% | 725,300 | 4863億7654万 | -3.22% |
| 10/05 | 3,040 | 3,066 | 3,017 | 3,058 | +1.26% | 580,700 | 4810億2829万 | -4.41% |
| 10/04 | 3,050 | 3,064 | 3,019 | 3,020 | -2.2% | 1,110,800 | 4750億5083万 | -5.68% |
| 10/03 | 3,140 | 3,145 | 3,070 | 3,088 | -1.69% | 935,800 | 4857億4734万 | -3.74% |
| 10/02 | 3,174 | 3,200 | 3,133 | 3,141 | -1.2% | 655,900 | 4940億8432万 | -2.15% |
| 09/29 | 3,220 | 3,236 | 3,161 | 3,179 | -1.52% | 614,800 | 5000億6178万 | -1% |
| 09/28 | 3,271 | 3,273 | 3,210 | 3,228 | -1.77% | 658,000 | 5077億6956万 | +0.56% |
| 09/27 | 3,275 | 3,287 | 3,252 | 3,286 | +0.34% | 565,000 | 5168億9305万 | +2.43% |
| 09/26 | 3,269 | 3,294 | 3,255 | 3,275 | +0.86% | 604,900 | 5151億6274万 | +2.28% |
| 09/25 | 3,251 | 3,269 | 3,237 | 3,247 | +0.09% | 363,700 | 5107億5829万 | +1.6% |
| 09/22 | 3,247 | 3,267 | 3,237 | 3,244 | -0.12% | 608,100 | 5102億8639万 | +1.69% |
| 09/21 | 3,259 | 3,274 | 3,233 | 3,248 | -0.37% | 685,800 | 5109億1559万 | +1.98% |
| 09/20 | 3,269 | 3,284 | 3,256 | 3,260 | +0.06% | 629,400 | 5128億321万 | +2.48% |
| 09/19 | 3,268 | 3,287 | 3,234 | 3,258 | +0.03% | 864,100 | 5124億8861万 | +2.58% |
| 09/15 | 3,255 | 3,264 | 3,217 | 3,257 | +0.18% | 909,400 | 5123億3131万 | +2.68% |
| 09/14 | 3,230 | 3,260 | 3,227 | 3,251 | +0.71% | 626,100 | 5113億8750万 | +2.59% |
| 09/13 | 3,194 | 3,245 | 3,183 | 3,228 | +1.51% | 622,500 | 5077億6956万 | +2.06% |
| 09/12 | 3,170 | 3,190 | 3,164 | 3,180 | +0.66% | 337,600 | 5002億1908万 | +0.7% |
| 09/11 | 3,217 | 3,227 | 3,153 | 3,159 | -1.37% | 533,000 | 4969億1575万 | +0.19% |
| 09/08 | 3,228 | 3,242 | 3,203 | 3,203 | -1.2% | 627,500 | 5038億3702万 | +1.75% |
| 09/07 | 3,192 | 3,247 | 3,190 | 3,242 | +1.53% | 770,600 | 5099億7178万 | +3.18% |
| 09/06 | 3,206 | 3,214 | 3,188 | 3,193 | -0.19% | 418,500 | 5022億6400万 | +1.75% |
| 09/05 | 3,173 | 3,204 | 3,168 | 3,199 | +0.85% | 667,800 | 5032億781万 | +2.01% |
| 09/04 | 3,180 | 3,180 | 3,159 | 3,172 | -0.22% | 522,700 | 4989億6067万 | +1.24% |
| 09/01 | 3,168 | 3,184 | 3,156 | 3,179 | +0.19% | 442,700 | 5000億6178万 | +1.57% |
| 08/31 | 3,147 | 3,187 | 3,145 | 3,173 | +0.95% | 798,200 | 4991億1797万 | +1.5% |
| 08/30 | 3,140 | 3,161 | 3,123 | 3,143 | -0.57% | 487,600 | 4943億9892万 | +0.64% |
| 08/29 | 3,150 | 3,167 | 3,142 | 3,161 | +0.6% | 469,800 | 4972億3035万 | +1.31% |
| 08/28 | 3,155 | 3,173 | 3,120 | 3,142 | -0.79% | 655,400 | 4942億4162万 | +0.83% |
| 08/25 | 3,158 | 3,175 | 3,146 | 3,167 | 0% | 455,400 | 4981億7416万 | +1.77% |
| 08/24 | 3,151 | 3,178 | 3,151 | 3,167 | -0.28% | 381,800 | 4981億7416万 | +1.9% |
| 08/23 | 3,140 | 3,190 | 3,136 | 3,176 | +1.7% | 630,100 | 4995億8988万 | +2.32% |
| 08/22 | 3,125 | 3,142 | 3,105 | 3,123 | -0.51% | 416,800 | 4912億5289万 | +0.84% |
| 08/21 | 3,108 | 3,149 | 3,108 | 3,139 | +1.42% | 530,400 | 4937億6972万 | +1.49% |
| 08/18 | 3,092 | 3,127 | 3,088 | 3,095 | -0.64% | 662,500 | 4868億4845万 | +0.16% |
