| 2024 |
| 09/18 | 1,455 | 1,478 | 1,455 | 1,460 | +0.76% | 30,900 | 343億7394万 | -4.7% |
| 09/17 | 1,450 | 1,460 | 1,428 | 1,449 | -0.07% | 42,000 | 341億1496万 | -5.66% |
| 09/13 | 1,455 | 1,459 | 1,435 | 1,450 | -0.34% | 30,200 | 341億3851万 | -5.72% |
| 09/12 | 1,461 | 1,469 | 1,444 | 1,455 | +1.96% | 31,700 | 342億5622万 | -5.4% |
| 09/11 | 1,472 | 1,474 | 1,411 | 1,427 | -3.06% | 46,200 | 335億9700万 | -7.28% |
| 09/10 | 1,500 | 1,503 | 1,472 | 1,472 | -1.34% | 22,200 | 346億5647万 | -4.54% |
| 09/09 | 1,458 | 1,494 | 1,453 | 1,492 | -0.33% | 38,100 | 351億2734万 | -2.8% |
| 09/06 | 1,510 | 1,519 | 1,485 | 1,497 | -0.53% | 30,900 | 352億4506万 | -2.48% |
| 09/05 | 1,499 | 1,513 | 1,475 | 1,505 | -0.33% | 49,500 | 354億3341万 | -2.08% |
| 09/04 | 1,524 | 1,537 | 1,489 | 1,510 | -1.76% | 37,700 | 355億5113万 | -2.14% |
| 09/03 | 1,554 | 1,555 | 1,526 | 1,537 | -1.03% | 20,400 | 361億8682万 | -0.65% |
| 09/02 | 1,603 | 1,603 | 1,533 | 1,553 | -1.65% | 28,800 | 365億6352万 | +0.06% |
| 08/30 | 1,582 | 1,595 | 1,571 | 1,579 | -0.06% | 7,000 | 371億7566万 | +1.54% |
| 08/29 | 1,581 | 1,583 | 1,568 | 1,580 | -0.13% | 8,200 | 371億9920万 | +1.61% |
| 08/28 | 1,576 | 1,589 | 1,557 | 1,582 | +0.38% | 9,800 | 372億4629万 | +1.61% |
| 08/27 | 1,557 | 1,588 | 1,552 | 1,576 | +1.22% | 5,700 | 371億502万 | +1.03% |
| 08/26 | 1,560 | 1,568 | 1,552 | 1,557 | -0.19% | 11,900 | 366億5769万 | -0.32% |
| 08/23 | 1,557 | 1,569 | 1,552 | 1,560 | -0.13% | 5,700 | 367億2832万 | -0.38% |
| 08/22 | 1,565 | 1,572 | 1,562 | 1,562 | -0.51% | 4,200 | 367億7541万 | -0.57% |
| 08/21 | 1,574 | 1,575 | 1,567 | 1,570 | -0.63% | 2,400 | 369億6376万 | -0.38% |
| 08/20 | 1,571 | 1,582 | 1,567 | 1,580 | +0.96% | 6,600 | 371億9920万 | 0% |
| 08/19 | 1,591 | 1,605 | 1,555 | 1,565 | -1.63% | 13,200 | 368億4604万 | -1.14% |
| 08/16 | 1,630 | 1,635 | 1,591 | 1,591 | -1.49% | 27,500 | 374億5818万 | +0.32% |
| 08/15 | 1,585 | 1,617 | 1,581 | 1,615 | +2.15% | 16,700 | 380億2323万 | +1.7% |
| 08/14 | 1,565 | 1,584 | 1,560 | 1,581 | +1.02% | 10,900 | 372億2274万 | -0.44% |
| 08/13 | 1,548 | 1,565 | 1,500 | 1,565 | +5.81% | 28,700 | 368億4604万 | -1.7% |
| 08/09 | 1,509 | 1,517 | 1,467 | 1,479 | +0.96% | 17,900 | 348億2128万 | -7.45% |
| 08/08 | 1,481 | 1,493 | 1,464 | 1,465 | -1.08% | 18,900 | 344億9166万 | -8.84% |
| 08/07 | 1,442 | 1,515 | 1,442 | 1,481 | -0.4% | 20,300 | 348億6836万 | -8.47% |
| 08/06 | 1,450 | 1,498 | 1,423 | 1,487 | +14.38% | 38,000 | 350億963万 | -8.72% |
| 08/05 | 1,384 | 1,414 | 1,267 | 1,300 | -13.04% | 56,600 | 306億694万 | -20.73% |
| 08/02 | 1,520 | 1,521 | 1,484 | 1,495 | -4.17% | 44,100 | 351億9798万 | -9.83% |
| 08/01 | 1,638 | 1,640 | 1,546 | 1,560 | -4.53% | 43,200 | 367億2832万 | -6.47% |
| 07/31 | 1,610 | 1,639 | 1,585 | 1,634 | +0.86% | 19,800 | 384億7056万 | -2.39% |
| 07/30 | 1,651 | 1,651 | 1,610 | 1,620 | -1.88% | 90,600 | 381億4095万 | -3.46% |
| 07/29 | 1,658 | 1,666 | 1,640 | 1,651 | +0.36% | 24,900 | 388億7081万 | -1.84% |
| 07/26 | 1,631 | 1,673 | 1,625 | 1,645 | +4.11% | 51,400 | 387億2955万 | -2.37% |
| 07/25 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/25 | 1,603 | 1,611 | 1,577 | 1,580 | -2.77% | 50,900 | 371億9920万 | -6.34% |
| 07/24 | 1,638 | 1,641 | 1,615 | 1,625 | -1.34% | 26,500 | 382億5867万 | -3.96% |
| 07/23 | 1,633 | 1,647 | 1,630 | 1,647 | +0.86% | 14,200 | 387億7663万 | -2.83% |
| 07/22 | 1,660 | 1,664 | 1,633 | 1,633 | -1.45% | 17,300 | 384億4702万 | -3.77% |
| 07/19 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/19 | 1,676 | 1,679 | 1,651 | 1,657 | -1.13% | 15,700 | 390億1207万 | -2.59% |
| 07/18 | 1,681 | 1,695 | 1,669 | 1,676 | -0.71% | 17,400 | 394億5940万 | -1.59% |
| 07/17 | 1,688 | 1,700 | 1,688 | 1,688 | 0% | 20,000 | 397億4193万 | -0.94% |
| 07/16 | 1,674 | 1,689 | 1,665 | 1,688 | +2.18% | 18,200 | 397億4193万 | -0.94% |
| 07/12 | 1,653 | 1,664 | 1,641 | 1,652 | +0.3% | 12,800 | 388億9435万 | -3.17% |
| 07/11 | 1,641 | 1,648 | 1,623 | 1,647 | +1.67% | 12,900 | 387億7663万 | -3.57% |
| 07/10 | 1,632 | 1,645 | 1,618 | 1,620 | -0.67% | 33,000 | 381億4095万 | -5.26% |
| 07/09 | 1,680 | 1,680 | 1,620 | 1,631 | -3.2% | 68,900 | 383億9993万 | -4.79% |
| 07/08 | 1,720 | 1,720 | 1,666 | 1,685 | -0.59% | 57,200 | 396億7130万 | -1.86% |
| 07/05 | 1,719 | 1,719 | 1,686 | 1,695 | -1.4% | 15,900 | 399億674万 | -1.4% |
| 07/04 | 1,731 | 1,733 | 1,711 | 1,719 | -0.69% | 20,100 | 404億7179万 | -0.17% |
| 07/03 | 1,755 | 1,761 | 1,729 | 1,731 | -1.37% | 16,800 | 407億5431万 | +0.46% |
| 07/02 | 1,783 | 1,783 | 1,755 | 1,755 | -1.02% | 11,600 | 413億1936万 | +1.92% |
| 07/01 | 1,766 | 1,775 | 1,761 | 1,773 | +1.37% | 11,400 | 417億4315万 | +3.08% |
| 06/28 | 1,748 | 1,758 | 1,737 | 1,749 | +0.81% | 9,800 | 411億7810万 | +1.75% |
| 06/27 | 1,726 | 1,765 | 1,722 | 1,735 | +0.64% | 18,100 | 408億4849万 | +0.93% |
| 06/26 | 1,716 | 1,734 | 1,715 | 1,724 | +0.58% | 9,900 | 405億8951万 | +0.23% |
| 06/25 | 1,722 | 1,730 | 1,713 | 1,714 | -0.46% | 7,400 | 403億5407万 | -0.46% |
| 06/24 | 1,728 | 1,728 | 1,707 | 1,722 | -0.4% | 11,200 | 405億4242万 | -0.06% |
| 06/21 | 1,702 | 1,741 | 1,691 | 1,729 | +1.77% | 15,100 | 407億723万 | +0.29% |
| 06/20 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/20 | 1,702 | 1,707 | 1,681 | 1,699 | -0.18% | 15,300 | 400億91万 | -1.56% |
| 06/19 | 1,702 | 1,711 | 1,695 | 1,702 | 0% | 7,500 | 400億7154万 | -1.56% |
| 06/18 | 1,706 | 1,718 | 1,702 | 1,702 | -0.18% | 3,100 | 400億7154万 | -1.85% |
| 06/17 | 1,706 | 1,711 | 1,694 | 1,705 | -1.22% | 13,400 | 401億4217万 | -1.96% |
| 06/14 | 1,700 | 1,729 | 1,700 | 1,726 | +1.29% | 8,800 | 406億3659万 | -1.03% |
| 06/13 | 1,701 | 1,714 | 1,701 | 1,704 | +0.18% | 10,100 | 401億1863万 | -2.57% |
| 06/12 | 1,713 | 1,715 | 1,701 | 1,701 | +0.06% | 4,900 | 400億4800万 | -2.97% |
| 06/11 | 1,724 | 1,731 | 1,700 | 1,700 | -1.39% | 8,800 | 400億2446万 | -3.13% |
| 06/10 | 1,691 | 1,737 | 1,691 | 1,724 | +1.59% | 12,700 | 405億8951万 | -1.99% |
| 06/07 | 1,701 | 1,706 | 1,691 | 1,697 | -0.47% | 6,800 | 399億5382万 | -3.69% |
| 06/06 | 1,704 | 1,720 | 1,701 | 1,705 | +0.29% | 6,600 | 401億4217万 | -3.45% |
| 06/05 | 1,710 | 1,713 | 1,700 | 1,700 | -1.22% | 7,500 | 400億2446万 | -4.01% |
| 06/04 | 1,731 | 1,731 | 1,715 | 1,721 | -1.15% | 10,500 | 405億1887万 | -2.93% |
| 06/03 | 1,774 | 1,784 | 1,736 | 1,741 | -1.8% | 14,100 | 409億8975万 | -1.92% |
| 05/31 | 1,757 | 1,773 | 1,726 | 1,773 | +1.49% | 15,800 | 417億4315万 | -0.06% |
| 05/30 | 1,680 | 1,761 | 1,665 | 1,747 | +3.01% | 32,600 | 411億3101万 | -1.3% |
| 05/29 | 1,713 | 1,728 | 1,692 | 1,696 | -0.99% | 22,100 | 399億3028万 | -4.02% |
| 05/28 | 1,752 | 1,752 | 1,713 | 1,713 | -2.23% | 28,300 | 403億3052万 | -2.95% |
| 05/27 | 1,783 | 1,783 | 1,750 | 1,752 | +0.4% | 15,600 | 412億4873万 | -0.68% |
| 05/24 | 1,758 | 1,765 | 1,745 | 1,745 | -1.02% | 10,600 | 410億8393万 | -0.8% |
| 05/23 | 1,772 | 1,772 | 1,745 | 1,763 | +0.34% | 11,000 | 415億771万 | +0.4% |
| 05/22 | 1,752 | 1,767 | 1,749 | 1,757 | +0.63% | 7,300 | 413億6645万 | +0.17% |
| 05/21 | 1,768 | 1,782 | 1,745 | 1,746 | -0.91% | 17,600 | 411億747万 | -0.34% |
| 05/20 | 1,789 | 1,789 | 1,760 | 1,762 | -0.51% | 19,300 | 414億8417万 | +0.57% |
| 05/17 | 1,771 | 1,790 | 1,770 | 1,771 | -0.56% | 10,600 | 416億9606万 | +1.14% |
| 05/16 | 1,790 | 1,808 | 1,781 | 1,781 | -1.38% | 19,100 | 419億3150万 | +1.89% |
| 05/15 | 1,818 | 1,819 | 1,792 | 1,806 | -1.53% | 21,400 | 425億2010万 | +3.5% |
| 05/14 | 1,846 | 1,846 | 1,802 | 1,834 | -0.49% | 19,100 | 431億7932万 | +5.34% |
| 05/13 | 1,840 | 1,856 | 1,821 | 1,843 | +0.38% | 17,200 | 433億9122万 | +6.16% |
| 05/10 | 1,830 | 1,869 | 1,828 | 1,836 | +0.99% | 32,000 | 432億2641万 | +6.13% |
| 05/09 | 1,762 | 1,821 | 1,757 | 1,818 | +3.77% | 18,100 | 428億262万 | +5.51% |
| 05/08 | 1,796 | 1,796 | 1,743 | 1,752 | -2.45% | 36,900 | 412億4873万 | +2.1% |
| 05/07 | （IR情報）15:30 (訂正・数値データ訂正)「2024年3月期決算短信[日本基準](連結)」の一部訂正に関するお知らせ |
| 05/07 | 1,794 | 1,830 | 1,792 | 1,796 | +0.11% | 22,900 | 422億8466万 | +4.72% |
| 05/02 | 1,803 | 1,822 | 1,791 | 1,794 | -0.5% | 14,700 | 422億3757万 | +4.85% |
| 05/01 | 1,829 | 1,829 | 1,791 | 1,803 | -1.8% | 28,900 | 424億4947万 | +5.5% |
| 04/30 | 1,767 | 1,839 | 1,764 | 1,836 | +5.52% | 51,200 | 432億2641万 | +7.62% |
| 04/26 | 1,750 | 1,772 | 1,714 | 1,740 | -1.19% | 133,500 | 409億6621万 | +2.29% |
| 04/25 | （IR情報）11:00 2024年3月期決算短信〔日本基準〕(連結) |
| 04/25 | 1,718 | 1,791 | 1,698 | 1,761 | +2.8% | 111,400 | 414億6063万 | +3.65% |
| 04/24 | 1,699 | 1,716 | 1,687 | 1,713 | +1% | 23,200 | 403億3052万 | +1% |
