| 2024 |
| 04/18 | 1,861 | 1,877 | 1,861 | 1,869 | +0.38% | 28,900 | 569億212万 | -4.59% |
| 04/17 | 1,881 | 1,885 | 1,858 | 1,862 | -1.27% | 24,800 | 566億8901万 | -5.19% |
| 04/16 | 1,903 | 1,903 | 1,875 | 1,886 | -1% | 45,500 | 574億1969万 | -4.31% |
| 04/15 | 1,900 | 1,906 | 1,897 | 1,905 | -0.05% | 16,700 | 579億9815万 | -3.59% |
| 04/12 | 1,906 | 1,911 | 1,901 | 1,906 | -0.05% | 14,800 | 580億2860万 | -3.83% |
| 04/11 | 1,916 | 1,918 | 1,904 | 1,907 | -0.73% | 23,600 | 580億5904万 | -4.03% |
| 04/10 | 1,917 | 1,925 | 1,916 | 1,921 | +0.58% | 22,000 | 584億8528万 | -3.61% |
| 04/09 | 1,909 | 1,918 | 1,907 | 1,910 | 0% | 17,200 | 581億5038万 | -4.4% |
| 04/08 | 1,920 | 1,920 | 1,900 | 1,910 | +0.37% | 15,100 | 581億5038万 | -4.6% |
| 04/05 | 1,898 | 1,903 | 1,887 | 1,903 | +0.69% | 16,800 | 579億3726万 | -5.18% |
| 04/04 | 1,898 | 1,898 | 1,882 | 1,890 | 0% | 32,200 | 575億4147万 | -6.11% |
| 04/03 | 1,900 | 1,901 | 1,882 | 1,890 | -0.58% | 58,000 | 575億4147万 | -6.44% |
| 04/02 | 1,934 | 1,934 | 1,901 | 1,901 | -1.91% | 50,700 | 578億7637万 | -6.22% |
| 04/01 | 1,964 | 1,965 | 1,936 | 1,938 | -0.77% | 45,200 | 590億284万 | -4.67% |
| 03/29 | 1,952 | 1,966 | 1,945 | 1,953 | +0.72% | 32,200 | 594億5952万 | -4.12% |
| 03/28 | 1,932 | 1,964 | 1,930 | 1,939 | -6.42% | 138,500 | 590億3329万 | -4.95% |
| 03/27 | 2,063 | 2,100 | 2,060 | 2,072 | -0.1% | 134,500 | 630億8251万 | +1.32% |
| 03/26 | 2,070 | 2,080 | 2,052 | 2,074 | +0.1% | 82,400 | 631億4340万 | +1.42% |
| 03/25 | 2,074 | 2,085 | 2,064 | 2,072 | +0.34% | 83,100 | 630億8251万 | +1.42% |
| 03/22 | 2,065 | 2,072 | 2,057 | 2,065 | +0.39% | 51,800 | 628億6939万 | +1.18% |
| 03/21 | 2,050 | 2,062 | 2,048 | 2,057 | +0.34% | 65,000 | 626億2583万 | +0.83% |
| 03/19 | 2,043 | 2,050 | 2,029 | 2,050 | +0.49% | 40,900 | 624億1271万 | +0.49% |
| 03/18 | 2,025 | 2,040 | 2,025 | 2,040 | +0.89% | 34,000 | 621億826万 | +0.05% |
| 03/15 | 2,030 | 2,033 | 2,022 | 2,022 | -0.34% | 12,300 | 615億6024万 | -0.83% |
| 03/14 | 2,007 | 2,031 | 2,007 | 2,029 | +0.95% | 17,500 | 617億7336万 | -0.49% |
| 03/13 | 2,026 | 2,036 | 2,008 | 2,010 | -0.79% | 31,100 | 611億9490万 | -1.52% |
| 03/12 | 2,020 | 2,028 | 2,006 | 2,026 | +0.3% | 37,900 | 616億8202万 | -0.88% |
| 03/11 | 2,035 | 2,035 | 2,010 | 2,020 | -0.88% | 73,700 | 614億9935万 | -1.32% |
| 03/08 | 2,048 | 2,048 | 2,033 | 2,038 | -0.49% | 22,500 | 620億4737万 | -0.54% |
| 03/07 | 2,046 | 2,049 | 2,041 | 2,048 | +0.1% | 17,200 | 623億5182万 | -0.1% |
| 03/06 | 2,040 | 2,050 | 2,025 | 2,046 | +0.29% | 23,900 | 622億9093万 | -0.24% |
| 03/05 | 2,026 | 2,051 | 2,024 | 2,040 | +0.64% | 47,700 | 621億826万 | -0.54% |
| 03/04 | 2,029 | 2,048 | 2,020 | 2,027 | 0% | 37,200 | 617億1247万 | -1.17% |
| 03/01 | 2,053 | 2,059 | 2,027 | 2,027 | -1.65% | 49,000 | 617億1247万 | -1.17% |
| 02/29 | 2,062 | 2,062 | 2,044 | 2,061 | -0.05% | 39,300 | 627億4761万 | +0.49% |
| 02/28 | 2,054 | 2,065 | 2,047 | 2,062 | +0.63% | 24,100 | 627億7805万 | +0.59% |
| 02/27 | 2,061 | 2,063 | 2,040 | 2,049 | -0.58% | 22,000 | 623億8227万 | 0% |
| 02/26 | 2,050 | 2,064 | 2,040 | 2,061 | +1.38% | 29,800 | 627億4761万 | +0.68% |
| 02/22 | 2,047 | 2,053 | 2,032 | 2,033 | -0.49% | 33,000 | 618億9514万 | -0.59% |
| 02/21 | 2,058 | 2,066 | 2,043 | 2,043 | -0.73% | 17,300 | 621億9959万 | -0.05% |
| 02/20 | 2,070 | 2,098 | 2,057 | 2,058 | -0.48% | 40,000 | 626億5627万 | +0.78% |
| 02/19 | 2,035 | 2,068 | 2,032 | 2,068 | +2.12% | 28,100 | 629億6072万 | +1.37% |
| 02/16 | 2,015 | 2,031 | 2,002 | 2,025 | +0.5% | 41,800 | 616億5158万 | -0.59% |
| 02/15 | 2,054 | 2,054 | 2,014 | 2,015 | -1.95% | 34,200 | 613億4713万 | -1.03% |
| 02/14 | 2,050 | 2,055 | 2,038 | 2,055 | +0.24% | 17,800 | 625億6494万 | +0.98% |
| 02/13 | 2,040 | 2,050 | 2,023 | 2,050 | +1.03% | 26,900 | 624億1271万 | +0.84% |
| 02/09 | 2,030 | 2,040 | 2,018 | 2,029 | -0.05% | 27,400 | 617億7336万 | -0.1% |
| 02/08 | 2,041 | 2,044 | 2,025 | 2,030 | -0.25% | 30,400 | 618億381万 | 0% |
| 02/07 | 2,071 | 2,071 | 2,035 | 2,035 | -1.07% | 43,100 | 619億5603万 | +0.35% |
| 02/06 | 2,085 | 2,088 | 2,057 | 2,057 | -1.58% | 28,600 | 626億2583万 | +1.63% |
| 02/05 | 2,100 | 2,105 | 2,071 | 2,090 | -0.38% | 64,900 | 636億3052万 | +3.57% |
| 02/02 | 2,086 | 2,098 | 2,075 | 2,098 | +1.11% | 50,800 | 638億7408万 | +4.33% |
| 02/01 | 2,073 | 2,082 | 2,055 | 2,075 | +0.1% | 41,100 | 631億7384万 | +3.54% |
| 01/31 | 2,071 | 2,086 | 2,062 | 2,073 | +0.19% | 57,500 | 631億1295万 | +3.75% |
| 01/30 | 2,050 | 2,082 | 2,040 | 2,069 | +1.37% | 89,600 | 629億9117万 | +3.87% |
| 01/29 | （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) |
| 01/29 | 2,050 | 2,060 | 2,041 | 2,041 | +0.1% | 47,600 | 621億3870万 | +2.72% |
| 01/26 | 2,040 | 2,061 | 2,031 | 2,039 | +0.39% | 46,800 | 620億7781万 | +2.77% |
| 01/25 | 2,031 | 2,041 | 2,022 | 2,031 | 0% | 30,600 | 618億3425万 | +2.58% |
| 01/24 | 2,043 | 2,043 | 2,021 | 2,031 | -0.59% | 30,900 | 618億3425万 | +2.73% |
| 01/23 | 2,030 | 2,043 | 2,027 | 2,043 | +0.64% | 56,600 | 621億9959万 | +3.5% |
| 01/22 | 2,029 | 2,050 | 2,021 | 2,030 | +1.25% | 82,700 | 618億381万 | +3.05% |
| 01/19 | 2,007 | 2,007 | 1,998 | 2,005 | -0.1% | 15,800 | 610億4268万 | +1.93% |
| 01/18 | 2,006 | 2,009 | 2,000 | 2,007 | +0.2% | 15,700 | 611億357万 | +2.09% |
| 01/17 | 2,006 | 2,025 | 1,997 | 2,003 | 0% | 94,800 | 609億8178万 | +2.04% |
| 01/16 | 2,005 | 2,005 | 1,993 | 2,003 | -0.2% | 26,500 | 609億8178万 | +2.14% |
| 01/15 | 1,993 | 2,010 | 1,988 | 2,007 | +0.96% | 53,700 | 611億357万 | +2.5% |
| 01/12 | 2,000 | 2,003 | 1,978 | 1,988 | -0.6% | 50,800 | 605億2511万 | +1.74% |
| 01/11 | 2,000 | 2,005 | 1,994 | 2,000 | +0.15% | 39,500 | 608億9045万 | +2.46% |
| 01/10 | 2,000 | 2,010 | 1,996 | 1,997 | -0.4% | 36,900 | 607億9911万 | +2.46% |
| 01/09 | 2,010 | 2,010 | 1,992 | 2,005 | +0.25% | 58,400 | 610億4268万 | +3.03% |
| 01/05 | 2,000 | 2,022 | 1,996 | 2,000 | +0.35% | 51,100 | 608億9045万 | +2.93% |
| 01/04 | 1,982 | 1,995 | 1,975 | 1,993 | +1.12% | 59,800 | 606億7733万 | +2.73% |
| 2023 |
| 12/29 | 1,955 | 1,974 | 1,954 | 1,971 | +1.08% | 33,200 | 600億754万 | +1.81% |
| 12/28 | 1,928 | 1,954 | 1,918 | 1,950 | +2.09% | 22,700 | 593億6819万 | +0.88% |
| 12/27 | 1,908 | 1,911 | 1,896 | 1,910 | -0.05% | 42,300 | 581億5038万 | -1.09% |
| 12/26 | 1,909 | 1,912 | 1,892 | 1,911 | +0.1% | 29,500 | 581億8082万 | -1.04% |
| 12/25 | 1,937 | 1,942 | 1,905 | 1,909 | -0.88% | 26,500 | 581億1993万 | -1.14% |
| 12/22 | 1,925 | 1,945 | 1,924 | 1,926 | -0.41% | 39,700 | 586億3750万 | -0.21% |
| 12/21 | 1,950 | 1,950 | 1,920 | 1,934 | -0.97% | 39,500 | 588億8106万 | +0.26% |
| 12/20 | 1,958 | 1,973 | 1,950 | 1,953 | +0.15% | 28,700 | 594億5952万 | +1.3% |
| 12/19 | 1,946 | 1,954 | 1,940 | 1,950 | +0.15% | 18,200 | 593億6819万 | +1.19% |
| 12/18 | 1,957 | 1,960 | 1,947 | 1,947 | -0.51% | 14,000 | 592億7685万 | +1.2% |
| 12/15 | 1,956 | 1,971 | 1,948 | 1,957 | +0.26% | 24,800 | 595億8130万 | +1.93% |
| 12/14 | 1,964 | 1,977 | 1,946 | 1,952 | -0.05% | 37,100 | 594億2908万 | +1.88% |
| 12/13 | 1,951 | 1,972 | 1,945 | 1,953 | +0.41% | 39,200 | 594億5952万 | +2.2% |
| 12/12 | 1,961 | 1,968 | 1,945 | 1,945 | -1.17% | 26,700 | 592億1596万 | +1.94% |
| 12/11 | 1,967 | 1,968 | 1,944 | 1,968 | +0.92% | 35,000 | 599億1620万 | +3.31% |
| 12/08 | 1,939 | 1,973 | 1,931 | 1,950 | +0.57% | 49,500 | 593億6819万 | +2.58% |
| 12/07 | 1,931 | 1,940 | 1,915 | 1,939 | +0.47% | 34,300 | 590億3329万 | +2.16% |
| 12/06 | 1,915 | 1,933 | 1,910 | 1,930 | +0.84% | 39,200 | 587億5928万 | +1.85% |
| 12/05 | 1,920 | 1,932 | 1,900 | 1,914 | -0.78% | 53,500 | 582億7216万 | +1.22% |
| 12/04 | 1,930 | 1,935 | 1,924 | 1,929 | -0.05% | 18,700 | 587億2884万 | +2.12% |
| 12/01 | 1,930 | 1,935 | 1,924 | 1,930 | 0% | 18,200 | 587億5928万 | +2.39% |
| 11/30 | 1,931 | 1,931 | 1,915 | 1,930 | +0.36% | 23,300 | 587億5928万 | +2.55% |
| 11/29 | 1,915 | 1,933 | 1,915 | 1,923 | +0.42% | 31,100 | 585億4617万 | +2.34% |
| 11/28 | 1,899 | 1,915 | 1,895 | 1,915 | +1.06% | 19,200 | 583億260万 | +2.08% |
| 11/27 | 1,915 | 1,915 | 1,895 | 1,895 | +0.05% | 11,300 | 576億9370万 | +1.12% |
| 11/24 | 1,903 | 1,904 | 1,888 | 1,894 | -0.37% | 38,100 | 576億6325万 | +1.12% |
| 11/22 | 1,902 | 1,914 | 1,901 | 1,901 | -0.37% | 26,900 | 578億7637万 | +1.49% |
| 11/21 | 1,914 | 1,920 | 1,900 | 1,908 | -0.63% | 16,900 | 580億8949万 | +1.92% |
