| 2021 |
| 07/13 | 1,817 | 1,824 | 1,808 | 1,823 | +0.89% | 5,700 | 136億7072万 | +1.84% |
| 07/12 | 1,802 | 1,822 | 1,792 | 1,807 | +0.61% | 6,800 | 135億5073万 | +1.01% |
| 07/09 | 1,779 | 1,811 | 1,773 | 1,796 | -0.88% | 15,700 | 134億6824万 | +0.45% |
| 07/08 | 1,818 | 1,850 | 1,801 | 1,812 | -0.44% | 22,200 | 135億8823万 | +1.29% |
| 07/07 | 1,783 | 1,828 | 1,781 | 1,820 | +1.85% | 12,000 | 136億4822万 | +1.73% |
| 07/06 | 1,816 | 1,816 | 1,787 | 1,787 | -0.83% | 7,000 | 134億75万 | -0.11% |
| 07/05 | 1,818 | 1,837 | 1,786 | 1,802 | +1.35% | 13,800 | 135億1324万 | +0.67% |
| 07/02 | 1,786 | 1,786 | 1,755 | 1,778 | +1.31% | 4,000 | 133億3326万 | -0.67% |
| 07/01 | 1,756 | 1,787 | 1,755 | 1,755 | -1.74% | 11,400 | 131億6078万 | -2.06% |
| 06/30 | 1,783 | 1,793 | 1,778 | 1,786 | -0.5% | 6,200 | 133億9325万 | -0.39% |
| 06/29 | 1,795 | 1,803 | 1,782 | 1,795 | 0% | 6,100 | 134億6074万 | +0.06% |
| 06/28 | 1,779 | 1,802 | 1,779 | 1,795 | +0.9% | 8,700 | 134億6074万 | 0% |
| 06/25 | 1,765 | 1,787 | 1,765 | 1,779 | +0.85% | 4,400 | 133億4076万 | -0.95% |
| 06/24 | 1,761 | 1,771 | 1,761 | 1,764 | -0.28% | 2,800 | 132億2828万 | -1.84% |
| 06/23 | 1,761 | 1,770 | 1,751 | 1,769 | +0.45% | 7,400 | 132億6577万 | -1.67% |
| 06/22 | 1,777 | 1,777 | 1,753 | 1,761 | +0.11% | 8,900 | 132億578万 | -2.17% |
| 06/21 | 1,770 | 1,774 | 1,759 | 1,759 | -1.4% | 15,000 | 131億9078万 | -2.44% |
| 06/18 | 1,784 | 1,796 | 1,773 | 1,784 | -0.34% | 7,200 | 133億7826万 | -1.16% |
| 06/17 | 1,790 | 1,800 | 1,787 | 1,790 | -0.72% | 7,100 | 134億2325万 | -0.89% |
| 06/16 | 1,796 | 1,808 | 1,795 | 1,803 | +0.45% | 1,800 | 135億2074万 | -0.17% |
| 06/15 | 1,784 | 1,810 | 1,770 | 1,795 | +0.39% | 14,600 | 134億6074万 | -0.61% |
| 06/14 | 1,795 | 1,798 | 1,781 | 1,788 | -0.33% | 10,200 | 134億825万 | -1.05% |
| 06/11 | 1,810 | 1,815 | 1,794 | 1,794 | 0% | 11,800 | 134億5325万 | -0.88% |
| 06/10 | 1,796 | 1,804 | 1,794 | 1,794 | -0.5% | 4,700 | 134億5325万 | -1.05% |
| 06/09 | 1,794 | 1,804 | 1,786 | 1,803 | +0.11% | 10,600 | 135億2074万 | -0.61% |
| 06/08 | 1,802 | 1,806 | 1,794 | 1,801 | -0.06% | 8,900 | 135億574万 | -0.72% |
| 06/07 | 1,805 | 1,811 | 1,799 | 1,802 | -0.17% | 5,600 | 135億1324万 | -0.72% |
| 06/04 | 1,811 | 1,811 | 1,795 | 1,805 | -0.82% | 6,800 | 135億3574万 | -0.66% |
| 06/03 | 1,810 | 1,820 | 1,796 | 1,820 | +0.44% | 11,400 | 136億4822万 | +0.05% |
| 06/02 | 1,825 | 1,840 | 1,810 | 1,812 | -0.33% | 6,400 | 135億8823万 | -0.38% |
| 06/01 | 1,804 | 1,829 | 1,801 | 1,818 | +0.66% | 4,700 | 136億3322万 | -0.16% |
| 05/31 | 1,803 | 1,825 | 1,803 | 1,806 | -0.82% | 6,800 | 135億4323万 | -0.82% |
| 05/28 | 1,804 | 1,830 | 1,795 | 1,821 | +1.96% | 7,400 | 136億5572万 | -0.16% |
| 05/27 | 1,808 | 1,808 | 1,786 | 1,786 | -0.89% | 6,600 | 133億9325万 | -2.24% |
| 05/26 | 1,806 | 1,815 | 1,802 | 1,802 | -0.88% | 8,600 | 135億1324万 | -1.53% |
| 05/25 | 1,829 | 1,829 | 1,810 | 1,818 | -0.22% | 4,200 | 136億3322万 | -0.98% |
| 05/24 | 1,803 | 1,828 | 1,803 | 1,822 | +0.72% | 4,000 | 136億6322万 | -0.87% |
| 05/21 | 1,815 | 1,828 | 1,800 | 1,809 | +0.28% | 8,400 | 135億6573万 | -1.68% |
| 05/20 | 1,838 | 1,840 | 1,803 | 1,804 | -0.5% | 7,000 | 135億2824万 | -1.96% |
| 05/19 | 1,828 | 1,841 | 1,813 | 1,813 | -0.87% | 11,600 | 135億9573万 | -1.41% |
| 05/18 | 1,805 | 1,829 | 1,782 | 1,829 | +1.67% | 12,100 | 137億1571万 | -0.49% |
| 05/17 | 1,829 | 1,829 | 1,790 | 1,799 | -1.32% | 15,500 | 134億9074万 | -2.07% |
| 05/14 | 1,795 | 1,859 | 1,785 | 1,823 | +2.13% | 13,200 | 136億7072万 | -0.71% |
| 05/13 | 1,799 | 1,828 | 1,766 | 1,785 | -0.89% | 17,500 | 133億8575万 | -2.78% |
| 05/12 | 1,846 | 1,846 | 1,790 | 1,801 | -0.88% | 14,300 | 135億574万 | -1.91% |
| 05/11 | 1,866 | 1,866 | 1,817 | 1,817 | -2.63% | 20,300 | 136億2572万 | -0.98% |
| 05/10 | 1,857 | 1,881 | 1,851 | 1,866 | +0.32% | 22,300 | 139億9318万 | +1.69% |
| 05/07 | 16:00 2021年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/07 | 1,840 | 1,871 | 1,840 | 1,860 | +1.69% | 14,400 | 139億4818万 | +1.47% |
| 05/06 | 1,835 | 1,839 | 1,807 | 1,829 | +1.61% | 10,500 | 137億1571万 | -0.16% |
| 04/30 | 1,812 | 1,823 | 1,800 | 1,800 | -1.59% | 10,800 | 134億9824万 | -1.69% |
| 04/28 | 1,843 | 1,855 | 1,827 | 1,829 | -0.71% | 8,300 | 137億1571万 | -0.16% |
| 04/27 | 1,874 | 1,886 | 1,842 | 1,842 | -0.97% | 23,200 | 138億1320万 | +0.6% |
| 04/26 | 1,830 | 1,865 | 1,826 | 1,860 | +2.31% | 8,700 | 139億4818万 | +1.69% |
| 04/23 | 1,858 | 1,858 | 1,818 | 1,818 | -2.15% | 8,200 | 136億3322万 | -0.55% |
| 04/22 | 1,848 | 1,869 | 1,839 | 1,858 | +1.75% | 10,700 | 139億3318万 | +1.64% |
| 04/21 | 1,874 | 1,874 | 1,826 | 1,826 | -2.61% | 23,000 | 136億9321万 | -0.05% |
| 04/20 | 1,909 | 1,909 | 1,873 | 1,875 | -1.83% | 17,300 | 140億6067万 | +2.63% |
| 04/19 | 1,900 | 1,946 | 1,870 | 1,910 | +2.52% | 20,000 | 143億2313万 | +4.66% |
| 04/16 | 1,975 | 1,975 | 1,863 | 1,863 | -4.71% | 49,500 | 139億7068万 | +2.31% |
| 04/15 | 1,879 | 1,964 | 1,879 | 1,955 | +4.6% | 53,500 | 146億6059万 | +7.54% |
| 04/14 | 1,893 | 1,943 | 1,854 | 1,869 | +0.54% | 67,800 | 140億1567万 | +3.26% |
| 04/13 | 1,809 | 1,865 | 1,804 | 1,859 | +2.76% | 45,700 | 139億4068万 | +2.99% |
| 04/12 | 1,777 | 1,812 | 1,777 | 1,809 | +1.34% | 7,600 | 135億6573万 | +0.39% |
| 04/09 | 1,799 | 1,810 | 1,773 | 1,785 | +0.17% | 15,800 | 133億8575万 | -0.83% |
| 04/08 | 1,791 | 1,795 | 1,779 | 1,782 | -1.6% | 14,400 | 133億6326万 | -0.78% |
| 04/07 | 1,799 | 1,811 | 1,772 | 1,811 | +2.26% | 7,600 | 135億8073万 | +1.12% |
| 04/06 | 1,815 | 1,815 | 1,770 | 1,771 | -2.21% | 12,300 | 132億8077万 | -0.84% |
| 04/05 | 1,797 | 1,822 | 1,791 | 1,811 | +0.78% | 12,500 | 135億8073万 | +1.57% |
| 04/02 | 1,803 | 1,806 | 1,776 | 1,797 | +0.9% | 11,600 | 134億7574万 | +1.07% |
| 04/01 | 1,804 | 1,805 | 1,768 | 1,781 | -1.27% | 18,500 | 133億5576万 | +0.45% |
| 03/31 | 1,802 | 1,828 | 1,798 | 1,804 | -0.55% | 9,500 | 135億2824万 | +1.98% |
| 03/30 | 1,833 | 1,860 | 1,739 | 1,814 | -1.04% | 29,300 | 136億323万 | +2.78% |
| 03/29 | 1,842 | 1,842 | 1,810 | 1,833 | +0.83% | 24,400 | 137億4571万 | +4.03% |
| 03/26 | 1,827 | 1,829 | 1,809 | 1,818 | -0.49% | 9,900 | 136億3322万 | +3.47% |
| 03/25 | 1,779 | 1,833 | 1,779 | 1,827 | +2.3% | 24,000 | 137億71万 | +4.22% |
| 03/24 | 1,800 | 1,800 | 1,765 | 1,786 | -0.83% | 22,100 | 133億9325万 | +2% |
| 03/23 | 1,822 | 1,827 | 1,800 | 1,801 | -1.42% | 14,600 | 135億574万 | +2.86% |
| 03/22 | 1,831 | 1,842 | 1,817 | 1,827 | -0.6% | 20,600 | 137億71万 | +4.4% |
| 03/19 | 1,820 | 1,839 | 1,807 | 1,838 | +0.82% | 25,600 | 137億8320万 | +5.09% |
| 03/18 | 1,806 | 1,823 | 1,798 | 1,823 | +0.33% | 17,700 | 136億7072万 | +4.29% |
| 03/17 | 1,807 | 1,817 | 1,787 | 1,817 | -0.33% | 14,500 | 136億2572万 | +3.95% |
| 03/16 | 1,824 | 1,832 | 1,804 | 1,823 | -0.05% | 22,000 | 136億7072万 | +4.29% |
| 03/15 | 1,773 | 1,825 | 1,772 | 1,824 | +2.88% | 29,600 | 136億7822万 | +4.47% |
| 03/12 | 1,778 | 1,785 | 1,769 | 1,773 | -0.28% | 14,600 | 132億9577万 | +1.72% |
| 03/11 | 1,758 | 1,785 | 1,755 | 1,778 | +1.95% | 22,900 | 133億3326万 | +2.07% |
| 03/10 | 1,750 | 1,777 | 1,738 | 1,744 | -1.75% | 19,900 | 130億7829万 | +0.23% |
| 03/09 | 1,750 | 1,775 | 1,740 | 1,775 | +1.43% | 23,000 | 133億1076万 | +2.07% |
| 03/08 | 1,692 | 1,750 | 1,687 | 1,750 | +3.92% | 35,800 | 131億2329万 | +0.75% |
| 03/05 | 1,675 | 1,684 | 1,613 | 1,684 | +0.54% | 29,400 | 126億2835万 | -3.11% |
| 03/04 | 1,680 | 1,680 | 1,653 | 1,675 | -0.3% | 12,900 | 125億6086万 | -3.79% |
| 03/03 | 1,684 | 1,688 | 1,670 | 1,680 | -0.24% | 7,500 | 125億9836万 | -3.67% |
| 03/02 | 1,701 | 1,716 | 1,666 | 1,684 | -0.59% | 13,400 | 126億2835万 | -3.66% |
| 03/01 | 1,666 | 1,694 | 1,656 | 1,694 | +1.86% | 22,500 | 127億334万 | -3.26% |
| 02/26 | 1,694 | 1,695 | 1,656 | 1,663 | -1.83% | 28,700 | 124億7087万 | -5.19% |
| 02/25 | 1,730 | 1,730 | 1,694 | 1,694 | -0.88% | 29,200 | 127億334万 | -3.64% |
| 02/24 | 1,723 | 1,724 | 1,695 | 1,709 | -1.16% | 26,000 | 128億1583万 | -2.95% |
| 02/22 | 1,724 | 1,742 | 1,721 | 1,729 | +0.93% | 6,800 | 129億6581万 | -1.98% |
| 02/19 | 1,725 | 1,725 | 1,703 | 1,713 | -0.7% | 16,300 | 128億4582万 | -2.95% |
| 02/18 | 1,767 | 1,769 | 1,725 | 1,725 | -2.38% | 17,000 | 129億3581万 | -2.43% |
| 02/17 | 1,789 | 1,789 | 1,766 | 1,767 | -0.45% | 9,500 | 132億5077万 | -0.34% |
| 02/15 | 16:00 定款一部変更に関するお知らせ |
