| 2024 |
| 04/24 | 4,205 | 4,210 | 4,200 | 4,210 | -0.24% | 600 | 491億6606万 | -0.71% |
| 04/23 | 4,200 | 4,230 | 4,200 | 4,220 | +0.48% | 2,800 | 492億8284万 | -0.45% |
| 04/22 | 4,215 | 4,225 | 4,200 | 4,200 | 0% | 3,000 | 490億4928万 | -0.83% |
| 04/19 | 4,250 | 4,260 | 4,190 | 4,200 | -1.29% | 2,800 | 490億4928万 | -0.83% |
| 04/18 | 4,245 | 4,270 | 4,240 | 4,255 | +0.24% | 5,100 | 496億9159万 | +0.5% |
| 04/17 | 4,265 | 4,280 | 4,235 | 4,245 | -0.12% | 2,800 | 495億7480万 | +0.33% |
| 04/16 | 4,190 | 4,250 | 4,180 | 4,250 | 0% | 5,300 | 496億3320万 | +0.52% |
| 04/15 | 4,190 | 4,250 | 4,190 | 4,250 | +0.47% | 1,100 | 496億3320万 | +0.59% |
| 04/12 | 4,210 | 4,240 | 4,200 | 4,230 | +0.71% | 3,200 | 493億9963万 | +0.09% |
| 04/11 | 4,170 | 4,200 | 4,170 | 4,200 | -0.83% | 1,900 | 490億4928万 | -0.64% |
| 04/10 | 4,260 | 4,260 | 4,235 | 4,235 | -0.59% | 700 | 494億5802万 | +0.14% |
| 04/09 | 4,235 | 4,265 | 4,235 | 4,260 | +0.71% | 3,400 | 497億4998万 | +0.71% |
| 04/08 | 4,225 | 4,275 | 4,210 | 4,230 | +0.12% | 3,600 | 493億9963万 | +0.02% |
| 04/05 | 4,225 | 4,235 | 4,190 | 4,225 | 0% | 3,900 | 493億4124万 | -0.14% |
| 04/04 | （IR情報）15:00 親会社等の決算に関するお知らせ |
| 04/04 | 4,190 | 4,255 | 4,190 | 4,225 | -0.35% | 800 | 493億4124万 | -0.21% |
| 04/03 | 4,200 | 4,265 | 4,160 | 4,240 | +0.59% | 4,900 | 495億1641万 | +0.05% |
| 04/02 | 4,220 | 4,220 | 4,205 | 4,215 | +0.84% | 1,800 | 492億2445万 | -0.59% |
| 04/01 | 4,220 | 4,235 | 4,170 | 4,180 | -1.53% | 2,200 | 488億1571万 | -1.46% |
| 03/29 | 4,250 | 4,285 | 4,240 | 4,245 | +0.12% | 2,000 | 495億7480万 | 0% |
| 03/28 | 4,215 | 4,255 | 4,215 | 4,240 | -1.17% | 1,500 | 495億1641万 | -0.14% |
| 03/27 | 4,265 | 4,355 | 4,265 | 4,290 | +1.06% | 9,600 | 501億33万 | +0.96% |
| 03/26 | 4,235 | 4,255 | 4,230 | 4,245 | -0.35% | 1,900 | 495億7480万 | -0.09% |
| 03/25 | 4,290 | 4,290 | 4,240 | 4,260 | -1.5% | 2,700 | 497億4998万 | +0.24% |
| 03/22 | 4,345 | 4,350 | 4,290 | 4,325 | +0.12% | 4,400 | 505億908万 | +1.76% |
| 03/21 | 4,255 | 4,355 | 4,195 | 4,320 | +3.23% | 24,000 | 504億5068万 | +1.67% |
| 03/19 | 4,150 | 4,280 | 4,150 | 4,185 | +1.21% | 8,300 | 488億7410万 | -1.51% |
| 03/18 | 4,185 | 4,195 | 4,135 | 4,135 | -1.31% | 7,000 | 482億9018万 | -2.77% |
| 03/15 | 4,170 | 4,190 | 4,145 | 4,190 | +0.36% | 4,000 | 489億3249万 | -1.67% |
| 03/14 | 4,155 | 4,175 | 4,155 | 4,175 | +0.12% | 500 | 487億5732万 | -2.2% |
| 03/13 | 4,180 | 4,185 | 4,165 | 4,170 | 0% | 700 | 486億9892万 | -2.46% |
| 03/12 | 4,180 | 4,180 | 4,115 | 4,170 | -0.36% | 3,100 | 486億9892万 | -2.55% |
| 03/11 | 4,280 | 4,280 | 4,165 | 4,185 | -2.33% | 6,100 | 488億7410万 | -2.24% |
| 03/08 | 4,230 | 4,290 | 4,230 | 4,285 | +0.71% | 3,800 | 500億4194万 | +0.05% |
| 03/07 | 4,275 | 4,275 | 4,250 | 4,255 | +0.12% | 5,400 | 496億9159万 | -0.61% |
| 03/06 | 4,260 | 4,285 | 4,230 | 4,250 | -0.23% | 6,900 | 496億3320万 | -0.68% |
| 03/05 | 4,200 | 4,270 | 4,190 | 4,260 | +0.95% | 6,100 | 497億4998万 | -0.42% |
| 03/04 | 4,300 | 4,300 | 4,185 | 4,220 | -1.4% | 13,500 | 492億8284万 | -1.31% |
| 03/01 | 4,310 | 4,310 | 4,245 | 4,280 | -0.81% | 4,400 | 499億8355万 | +0.09% |
| 02/29 | 4,320 | 4,320 | 4,275 | 4,315 | +0.12% | 3,500 | 503億9229万 | +0.98% |
| 02/28 | 4,285 | 4,335 | 4,280 | 4,310 | +0.58% | 8,600 | 503億3390万 | +0.98% |
| 02/27 | 4,265 | 4,285 | 4,250 | 4,285 | +0.35% | 2,300 | 500億4194万 | +0.52% |
| 02/26 | 4,250 | 4,295 | 4,250 | 4,270 | 0% | 4,300 | 498億6676万 | +0.35% |
| 02/22 | 4,265 | 4,290 | 4,240 | 4,270 | +0.23% | 5,600 | 498億6676万 | +0.57% |
| 02/21 | 4,305 | 4,315 | 4,260 | 4,260 | -1.05% | 4,800 | 497億4998万 | +0.5% |
| 02/20 | 4,290 | 4,310 | 4,290 | 4,305 | +0.35% | 1,200 | 502億7551万 | +1.65% |
| 02/19 | 4,270 | 4,290 | 4,270 | 4,290 | +0.47% | 1,100 | 501億33万 | +1.47% |
| 02/16 | 4,280 | 4,280 | 4,255 | 4,270 | -0.23% | 3,500 | 498億6676万 | +1.11% |
| 02/15 | 4,280 | 4,290 | 4,270 | 4,280 | -0.47% | 3,900 | 499億8355万 | +1.45% |
| 02/14 | 4,315 | 4,315 | 4,285 | 4,300 | -0.35% | 4,000 | 502億1712万 | +2.02% |
| 02/13 | （IR情報）15:00 (訂正)「2024年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 02/13 | 4,325 | 4,325 | 4,285 | 4,315 | +0.58% | 5,200 | 503億9229万 | +2.49% |
| 02/09 | 4,295 | 4,330 | 4,270 | 4,290 | -0.81% | 10,100 | 501億33万 | +1.95% |
| 02/08 | 4,330 | 4,350 | 4,275 | 4,325 | -1.48% | 15,000 | 505億908万 | +2.88% |
| 02/07 | （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) |
| 02/07 | 4,325 | 4,390 | 4,325 | 4,390 | +1.39% | 9,900 | 512億6817万 | +4.87% |
| 02/06 | 4,270 | 4,330 | 4,270 | 4,330 | +1.64% | 5,200 | 505億6747万 | +3.96% |
| 02/05 | 4,275 | 4,290 | 4,250 | 4,260 | +0.83% | 9,700 | 497億4998万 | +2.75% |
| 02/02 | 4,240 | 4,245 | 4,215 | 4,225 | -0.24% | 4,900 | 493億4124万 | +2.3% |
| 02/01 | 4,220 | 4,240 | 4,215 | 4,235 | +0.24% | 3,400 | 494億5802万 | +2.92% |
| 01/31 | 4,215 | 4,230 | 4,200 | 4,225 | +0.24% | 3,900 | 493億4124万 | +3.02% |
| 01/30 | 4,220 | 4,225 | 4,215 | 4,215 | -0.12% | 2,700 | 492億2445万 | +3.18% |
| 01/29 | 4,270 | 4,270 | 4,210 | 4,220 | +0.24% | 3,300 | 492億8284万 | +3.66% |
| 01/26 | 4,225 | 4,230 | 4,190 | 4,210 | -0.24% | 4,700 | 491億6606万 | +3.82% |
| 01/25 | 4,220 | 4,230 | 4,190 | 4,220 | 0% | 3,900 | 492億8284万 | +4.43% |
| 01/24 | 4,195 | 4,220 | 4,195 | 4,220 | +0.72% | 4,900 | 492億8284万 | +4.84% |
| 01/23 | 4,200 | 4,200 | 4,150 | 4,190 | +0.6% | 5,500 | 489億3249万 | +4.49% |
| 01/22 | 4,120 | 4,200 | 4,120 | 4,165 | +1.83% | 9,900 | 486億4053万 | +4.2% |
| 01/19 | 4,055 | 4,090 | 4,055 | 4,090 | +0.99% | 3,500 | 477億6465万 | +2.63% |
| 01/18 | 4,035 | 4,100 | 4,035 | 4,050 | -1.34% | 10,500 | 472億9752万 | +1.91% |
| 01/17 | 4,090 | 4,140 | 4,090 | 4,105 | -0.85% | 10,200 | 479億3983万 | +3.53% |
| 01/16 | 4,150 | 4,160 | 4,115 | 4,140 | -0.12% | 4,400 | 483億4857万 | +4.68% |
| 01/15 | 4,080 | 4,145 | 4,080 | 4,145 | -0.36% | 11,100 | 484億696万 | +5.07% |
| 01/12 | 4,160 | 4,185 | 4,100 | 4,160 | 0% | 7,200 | 485億8214万 | +5.77% |
| 01/11 | 4,190 | 4,190 | 4,115 | 4,160 | -0.6% | 12,300 | 485億8214万 | +6.07% |
| 01/10 | 4,190 | 4,190 | 4,110 | 4,185 | +0.24% | 10,200 | 488億7410万 | +7.06% |
| 01/09 | 4,320 | 4,320 | 4,170 | 4,175 | -2.11% | 23,200 | 487億5732万 | +7.19% |
| 01/05 | 4,190 | 4,300 | 4,050 | 4,265 | +1.79% | 40,300 | 498億837万 | +9.89% |
| 01/04 | 4,445 | 4,445 | 4,100 | 4,190 | +7.85% | 82,500 | 489億3249万 | +8.38% |
| 2023 |
| 12/29 | 3,865 | 3,885 | 3,865 | 3,885 | +0.52% | 2,700 | 453億7058万 | +0.78% |
| 12/28 | 3,835 | 3,865 | 3,835 | 3,865 | +0.13% | 1,100 | 451億3701万 | +0.16% |
| 12/27 | 3,845 | 3,865 | 3,830 | 3,860 | +0.26% | 4,300 | 450億7862万 | -0.08% |
| 12/26 | 3,870 | 3,870 | 3,850 | 3,850 | -0.13% | 2,500 | 449億6184万 | -0.47% |
| 12/25 | 3,860 | 3,865 | 3,845 | 3,855 | -0.52% | 3,500 | 450億2023万 | -0.46% |
| 12/22 | 3,840 | 3,875 | 3,840 | 3,875 | +0.91% | 1,800 | 452億5380万 | -0.08% |
| 12/21 | 3,850 | 3,855 | 3,840 | 3,840 | -0.26% | 1,900 | 448億4505万 | -1.11% |
| 12/20 | 3,830 | 3,850 | 3,830 | 3,850 | +0.39% | 13,200 | 449億6184万 | -1% |
| 12/19 | 3,840 | 3,840 | 3,825 | 3,835 | -0.13% | 1,200 | 447億8666万 | -1.54% |
| 12/18 | 3,845 | 3,845 | 3,820 | 3,840 | +0.26% | 3,500 | 448億4505万 | -1.56% |
| 12/15 | 3,850 | 3,850 | 3,830 | 3,830 | -0.52% | 1,400 | 447億2827万 | -2.02% |
| 12/14 | 3,865 | 3,865 | 3,835 | 3,850 | -0.39% | 1,600 | 449億6184万 | -1.74% |
| 12/13 | 3,870 | 3,870 | 3,845 | 3,865 | +0.26% | 2,000 | 451億3701万 | -1.53% |
| 12/12 | 3,845 | 3,855 | 3,830 | 3,855 | +0.92% | 13,000 | 450億2023万 | -1.96% |
| 12/11 | 3,855 | 3,860 | 3,820 | 3,820 | -0.26% | 9,200 | 446億1148万 | -2.97% |
| 12/08 | 3,840 | 3,850 | 3,825 | 3,830 | -0.78% | 4,000 | 447億2827万 | -2.77% |
| 12/07 | 3,860 | 3,865 | 3,850 | 3,860 | -0.26% | 3,400 | 450億7862万 | -2.06% |
| 12/06 | 3,855 | 3,880 | 3,855 | 3,870 | +0.39% | 2,500 | 451億9540万 | -1.8% |
| 12/05 | 3,870 | 3,880 | 3,855 | 3,855 | -0.64% | 2,100 | 450億2023万 | -2.18% |
| 12/04 | 3,845 | 3,880 | 3,845 | 3,880 | +1.04% | 7,000 | 453億1219万 | -1.52% |
| 12/01 | 3,825 | 3,850 | 3,825 | 3,840 | +0.13% | 20,000 | 448億4505万 | -2.54% |
| 11/30 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 11/30 | 3,835 | 3,855 | 3,805 | 3,835 | 0% | 51,500 | 447億8666万 | -2.66% |
| 11/29 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 11/29 | 3,840 | 3,860 | 3,820 | 3,835 | -1.16% | 17,400 | 447億8666万 | -2.74% |
| 11/28 | 3,920 | 3,920 | 3,865 | 3,880 | -0.89% | 10,100 | 453億1219万 | -1.65% |
| 11/21 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
