| 2024 |
| 04/23 | 1,351 | 1,357 | 1,350 | 1,350 | +0.67% | 6,700 | 104億4900万 | -2.24% |
| 04/22 | 1,338 | 1,349 | 1,336 | 1,341 | +0.75% | 5,200 | 103億7934万 | -2.97% |
| 04/19 | 1,352 | 1,352 | 1,326 | 1,331 | -1.33% | 19,300 | 103億194万 | -3.83% |
| 04/18 | 1,349 | 1,354 | 1,341 | 1,349 | -0.22% | 16,100 | 104億4126万 | -2.6% |
| 04/17 | 1,360 | 1,368 | 1,351 | 1,352 | -0.59% | 8,500 | 104億6448万 | -2.38% |
| 04/16 | 1,371 | 1,372 | 1,356 | 1,360 | -0.73% | 16,200 | 105億2640万 | -1.81% |
| 04/15 | 1,372 | 1,379 | 1,370 | 1,370 | -0.58% | 7,700 | 106億380万 | -1.15% |
| 04/12 | 1,374 | 1,379 | 1,367 | 1,378 | +0.29% | 8,200 | 106億6572万 | -0.58% |
| 04/11 | 1,371 | 1,377 | 1,366 | 1,374 | +0.15% | 8,100 | 106億3476万 | -0.87% |
| 04/10 | 1,372 | 1,380 | 1,371 | 1,372 | 0% | 7,000 | 106億1928万 | -1.01% |
| 04/09 | 1,375 | 1,376 | 1,365 | 1,372 | -0.22% | 6,400 | 106億1928万 | -1.01% |
| 04/08 | 1,379 | 1,379 | 1,362 | 1,375 | -0.07% | 6,800 | 106億4250万 | -0.79% |
| 04/05 | 1,374 | 1,377 | 1,365 | 1,376 | -0.29% | 7,900 | 106億5024万 | -0.79% |
| 04/04 | 1,377 | 1,385 | 1,376 | 1,380 | -0.36% | 11,000 | 106億8120万 | -0.5% |
| 04/03 | 1,381 | 1,386 | 1,380 | 1,385 | +0.29% | 13,700 | 107億1990万 | -0.14% |
| 04/02 | 1,397 | 1,397 | 1,377 | 1,381 | -0.14% | 8,800 | 106億8894万 | -0.36% |
| 04/01 | 1,402 | 1,402 | 1,382 | 1,383 | -1.5% | 7,600 | 107億442万 | -0.22% |
| 03/29 | 1,398 | 1,404 | 1,388 | 1,404 | +0.86% | 7,700 | 108億6696万 | +1.3% |
| 03/28 | 1,433 | 1,436 | 1,386 | 1,392 | -2.38% | 12,200 | 107億7408万 | +0.51% |
| 03/27 | 1,420 | 1,436 | 1,420 | 1,426 | +0.56% | 12,600 | 110億3724万 | +2.96% |
| 03/26 | 1,420 | 1,428 | 1,411 | 1,418 | -0.14% | 8,500 | 109億7532万 | +2.53% |
| 03/25 | 1,427 | 1,430 | 1,410 | 1,420 | 0% | 11,200 | 109億9080万 | +2.82% |
| 03/22 | 1,421 | 1,427 | 1,410 | 1,420 | -0.07% | 6,200 | 109億9080万 | +2.97% |
| 03/21 | 1,400 | 1,430 | 1,398 | 1,421 | +1.86% | 20,200 | 109億9854万 | +3.2% |
| 03/19 | 1,384 | 1,395 | 1,380 | 1,395 | +0.87% | 7,000 | 107億9730万 | +1.38% |
| 03/18 | 1,380 | 1,385 | 1,377 | 1,383 | +0.8% | 8,100 | 107億442万 | +0.58% |
| 03/15 | 1,363 | 1,380 | 1,363 | 1,372 | +0.73% | 13,800 | 106億1928万 | -0.22% |
| 03/14 | 1,361 | 1,375 | 1,360 | 1,362 | +0.52% | 8,500 | 105億4188万 | -1.02% |
| 03/13 | 1,363 | 1,373 | 1,354 | 1,355 | -0.44% | 15,000 | 104億8770万 | -1.67% |
| 03/12 | 1,365 | 1,365 | 1,343 | 1,361 | -0.29% | 35,000 | 105億3414万 | -1.38% |
| 03/11 | 1,383 | 1,385 | 1,357 | 1,365 | -1.3% | 29,700 | 105億6510万 | -1.23% |
| 03/08 | 1,379 | 1,390 | 1,378 | 1,383 | +0.22% | 12,400 | 107億442万 | 0% |
| 03/07 | 1,385 | 1,393 | 1,378 | 1,380 | 0% | 12,900 | 106億8120万 | -0.29% |
| 03/06 | 1,375 | 1,388 | 1,374 | 1,380 | +0.66% | 15,000 | 106億8120万 | -0.29% |
| 03/05 | 1,379 | 1,379 | 1,371 | 1,371 | -0.07% | 6,000 | 106億1154万 | -1.01% |
| 03/04 | （5%ルール）三菱UFJ銀行（4.43%）三菱UFJアセットマネジメント（0.2%）三菱UFJ信託銀行（0.57%） |
| 03/04 | 1,379 | 1,384 | 1,370 | 1,372 | -0.51% | 17,200 | 106億1928万 | -1.01% |
| 03/01 | 1,385 | 1,386 | 1,377 | 1,379 | +0.07% | 17,000 | 106億7346万 | -0.58% |
| 02/29 | 1,382 | 1,385 | 1,376 | 1,378 | -0.14% | 10,100 | 106億6572万 | -0.65% |
| 02/28 | （IR情報）14:00 組織変更及び人事異動に関するお知らせ |
| 02/28 | 1,381 | 1,386 | 1,376 | 1,380 | +0.36% | 18,300 | 106億8120万 | -0.58% |
| 02/27 | 1,382 | 1,384 | 1,375 | 1,375 | -0.07% | 16,800 | 106億4250万 | -1.01% |
| 02/26 | 1,384 | 1,389 | 1,376 | 1,376 | -0.58% | 18,400 | 106億5024万 | -0.94% |
| 02/22 | 1,393 | 1,397 | 1,382 | 1,384 | +0.14% | 11,700 | 107億1216万 | -0.43% |
| 02/21 | 1,380 | 1,385 | 1,375 | 1,382 | +0.07% | 8,000 | 106億9668万 | -0.58% |
| 02/20 | 1,385 | 1,389 | 1,367 | 1,381 | 0% | 9,200 | 106億8894万 | -0.65% |
| 02/19 | 1,379 | 1,389 | 1,379 | 1,381 | +0.15% | 5,300 | 106億8894万 | -0.65% |
| 02/16 | 1,380 | 1,390 | 1,375 | 1,379 | +1.03% | 9,200 | 106億7346万 | -0.86% |
| 02/15 | 1,380 | 1,380 | 1,365 | 1,365 | -0.58% | 12,100 | 105億6510万 | -1.87% |
| 02/14 | 1,384 | 1,387 | 1,372 | 1,373 | -0.51% | 17,000 | 106億2702万 | -1.44% |
| 02/13 | 1,389 | 1,389 | 1,379 | 1,380 | +0.07% | 16,900 | 106億8120万 | -1% |
| 02/09 | 1,388 | 1,393 | 1,379 | 1,379 | -0.14% | 10,200 | 106億7346万 | -1.15% |
| 02/08 | 1,395 | 1,395 | 1,381 | 1,381 | -0.79% | 15,200 | 106億8894万 | -1.07% |
| 02/07 | 1,401 | 1,405 | 1,392 | 1,392 | -1% | 16,300 | 107億7408万 | -0.29% |
| 02/06 | 1,401 | 1,414 | 1,400 | 1,406 | -0.35% | 18,600 | 108億8244万 | +0.72% |
| 02/05 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,409 | 1,419 | 1,399 | 1,411 | +0.14% | 17,800 | 109億2114万 | +1.15% |
| 02/02 | 1,402 | 1,411 | 1,398 | 1,409 | +0.5% | 5,500 | 109億566万 | +1.15% |
| 02/01 | 1,399 | 1,415 | 1,398 | 1,402 | -0.07% | 6,800 | 108億5148万 | +0.79% |
| 01/31 | 1,391 | 1,412 | 1,387 | 1,403 | +2.33% | 16,800 | 108億5922万 | +0.94% |
| 01/30 | 1,414 | 1,429 | 1,371 | 1,371 | -3.04% | 61,700 | 106億1154万 | -1.3% |
| 01/29 | 1,403 | 1,414 | 1,398 | 1,414 | +1.73% | 9,200 | 109億4436万 | +1.73% |
| 01/26 | 1,410 | 1,410 | 1,387 | 1,390 | -0.22% | 8,100 | 107億5860万 | +0.14% |
| 01/25 | 1,401 | 1,405 | 1,393 | 1,393 | 0% | 8,000 | 107億8182万 | +0.36% |
| 01/24 | 1,400 | 1,404 | 1,388 | 1,393 | -0.07% | 5,800 | 107億8182万 | +0.36% |
| 01/23 | 1,405 | 1,408 | 1,393 | 1,394 | -0.43% | 8,700 | 107億8956万 | +0.5% |
| 01/22 | 1,398 | 1,406 | 1,397 | 1,400 | +0.79% | 6,100 | 108億3600万 | +1.01% |
| 01/19 | 1,390 | 1,397 | 1,388 | 1,389 | +0.07% | 5,000 | 107億5086万 | +0.22% |
| 01/18 | 1,388 | 1,398 | 1,388 | 1,388 | +0.36% | 5,800 | 107億4312万 | +0.14% |
| 01/17 | 1,392 | 1,400 | 1,383 | 1,383 | -0.5% | 7,900 | 107億442万 | -0.22% |
| 01/16 | 1,403 | 1,403 | 1,390 | 1,390 | -0.22% | 8,100 | 107億5860万 | +0.29% |
| 01/15 | 1,389 | 1,405 | 1,389 | 1,393 | +0.58% | 7,300 | 107億8182万 | +0.51% |
| 01/12 | 1,404 | 1,406 | 1,383 | 1,385 | -1% | 11,200 | 107億1990万 | 0% |
| 01/11 | 1,396 | 1,405 | 1,396 | 1,399 | +0.14% | 6,300 | 108億2826万 | +1.08% |
| 01/10 | 1,404 | 1,411 | 1,393 | 1,397 | -0.57% | 9,300 | 108億1278万 | +1.01% |
| 01/09 | 1,413 | 1,419 | 1,403 | 1,405 | +0.07% | 5,900 | 108億7470万 | +1.66% |
| 01/05 | 1,418 | 1,418 | 1,400 | 1,404 | +0.07% | 8,100 | 108億6696万 | +1.67% |
| 01/04 | 1,391 | 1,410 | 1,390 | 1,403 | +0.86% | 8,800 | 108億5922万 | +1.74% |
| 2023 |
| 12/29 | 1,389 | 1,394 | 1,381 | 1,391 | +0.72% | 3,200 | 107億6634万 | +1.02% |
| 12/28 | 1,385 | 1,394 | 1,381 | 1,381 | +0.29% | 6,600 | 106億8894万 | +0.44% |
| 12/27 | 1,382 | 1,382 | 1,369 | 1,377 | +0.36% | 14,100 | 106億5798万 | +0.22% |
| 12/26 | 1,369 | 1,375 | 1,366 | 1,372 | +0.22% | 4,900 | 106億1928万 | -0.07% |
| 12/25 | 1,381 | 1,381 | 1,367 | 1,369 | -0.65% | 12,300 | 105億9606万 | -0.22% |
| 12/22 | 1,380 | 1,385 | 1,378 | 1,378 | +0.22% | 9,400 | 106億6572万 | +0.36% |
| 12/21 | 1,384 | 1,384 | 1,375 | 1,375 | -0.65% | 7,200 | 106億4250万 | +0.22% |
| 12/20 | 1,369 | 1,386 | 1,369 | 1,384 | +0.44% | 5,800 | 107億1216万 | +0.87% |
| 12/19 | 1,381 | 1,385 | 1,374 | 1,378 | -0.14% | 6,100 | 106億6572万 | +0.51% |
| 12/18 | 1,389 | 1,389 | 1,366 | 1,380 | 0% | 6,800 | 106億8120万 | +0.66% |
| 12/15 | 1,390 | 1,390 | 1,371 | 1,380 | +0.36% | 4,600 | 106億8120万 | +0.66% |
| 12/14 | 1,383 | 1,390 | 1,370 | 1,375 | -0.65% | 7,200 | 106億4250万 | +0.29% |
| 12/13 | 1,391 | 1,394 | 1,380 | 1,384 | +0.14% | 4,300 | 107億1216万 | +1.02% |
| 12/12 | 1,399 | 1,399 | 1,370 | 1,382 | -1.07% | 8,300 | 106億9668万 | +0.95% |
| 12/11 | 1,406 | 1,406 | 1,391 | 1,397 | +1.53% | 7,500 | 108億1278万 | +2.05% |
| 12/08 | 1,419 | 1,419 | 1,372 | 1,376 | -1.08% | 16,900 | 106億5024万 | +0.51% |
| 12/07 | 1,409 | 1,410 | 1,390 | 1,391 | -0.36% | 14,600 | 107億6634万 | +1.53% |
| 12/06 | 1,367 | 1,396 | 1,367 | 1,396 | +1.97% | 18,400 | 108億504万 | +1.9% |
| 12/05 | 1,370 | 1,374 | 1,354 | 1,369 | +0.07% | 10,100 | 105億9606万 | -0.07% |
| 12/04 | 1,378 | 1,378 | 1,364 | 1,368 | -0.07% | 5,000 | 105億8832万 | -0.22% |
| 12/01 | 1,375 | 1,378 | 1,368 | 1,369 | -0.44% | 5,200 | 105億9606万 | -0.15% |
| 11/30 | 1,379 | 1,379 | 1,358 | 1,375 | +1.18% | 16,600 | 106億4250万 | +0.29% |
| 11/29 | 1,360 | 1,365 | 1,359 | 1,359 | -0.07% | 6,900 | 105億1866万 | -0.88% |
| 11/28 | 1,360 | 1,360 | 1,352 | 1,360 | +0.15% | 6,700 | 105億2640万 | -0.87% |
| 11/27 | 1,359 | 1,359 | 1,345 | 1,358 | +0.3% | 14,000 | 105億1092万 | -1.09% |
