| 2024 |
| 04/26 | 1,332 | 1,333 | 1,311 | 1,316 | -0.68% | 4,300 | 108億7654万 | -3.45% |
| 04/25 | 1,323 | 1,325 | 1,310 | 1,325 | +0.38% | 10,400 | 109億5092万 | -3.14% |
| 04/24 | 1,310 | 1,320 | 1,302 | 1,320 | +0.69% | 11,100 | 109億960万 | -3.79% |
| 04/23 | 1,308 | 1,311 | 1,306 | 1,311 | +0.77% | 2,400 | 108億3521万 | -4.79% |
| 04/22 | 1,308 | 1,310 | 1,300 | 1,301 | -0.38% | 6,500 | 107億5256万 | -5.79% |
| 04/19 | 1,303 | 1,317 | 1,302 | 1,306 | -0.91% | 3,100 | 107億9389万 | -5.77% |
| 04/18 | 1,314 | 1,319 | 1,306 | 1,318 | +0.3% | 4,000 | 108億9307万 | -5.11% |
| 04/17 | 1,327 | 1,333 | 1,293 | 1,314 | -0.9% | 9,800 | 108億6001万 | -5.54% |
| 04/16 | 1,368 | 1,368 | 1,300 | 1,326 | -2.5% | 8,900 | 109億5919万 | -4.95% |
| 04/15 | 1,355 | 1,363 | 1,354 | 1,360 | -0.29% | 3,200 | 112億4019万 | -2.72% |
| 04/12 | 1,384 | 1,384 | 1,364 | 1,364 | -0.8% | 3,200 | 112億7325万 | -2.64% |
| 04/11 | 1,365 | 1,385 | 1,361 | 1,375 | +0.44% | 2,900 | 113億6416万 | -2% |
| 04/10 | 1,365 | 1,370 | 1,364 | 1,369 | +0.51% | 4,100 | 113億1457万 | -2.56% |
| 04/09 | 1,354 | 1,362 | 1,353 | 1,362 | +0.59% | 1,400 | 112億5672万 | -3.2% |
| 04/08 | 1,353 | 1,355 | 1,353 | 1,354 | +0.15% | 3,600 | 111億9060万 | -3.97% |
| 04/05 | 1,360 | 1,365 | 1,351 | 1,352 | -1.74% | 5,400 | 111億7407万 | -4.32% |
| 04/04 | 1,377 | 1,380 | 1,362 | 1,376 | 0% | 3,000 | 113億7243万 | -2.76% |
| 04/03 | 1,382 | 1,393 | 1,375 | 1,376 | -1.29% | 4,200 | 113億7243万 | -2.82% |
| 04/02 | 1,410 | 1,410 | 1,388 | 1,394 | -1.27% | 2,800 | 115億2120万 | -1.62% |
| 04/01 | 1,424 | 1,424 | 1,396 | 1,412 | +0.14% | 3,600 | 116億6996万 | -0.35% |
| 03/29 | 1,420 | 1,441 | 1,400 | 1,410 | +0.43% | 8,900 | 116億5343万 | -0.49% |
| 03/28 | 1,393 | 1,434 | 1,393 | 1,404 | -2.57% | 7,500 | 116億384万 | -0.92% |
| 03/27 | 1,454 | 1,459 | 1,441 | 1,441 | +0.07% | 8,100 | 119億964万 | +1.69% |
| 03/26 | 1,442 | 1,450 | 1,440 | 1,440 | -0.07% | 2,100 | 119億138万 | +1.77% |
| 03/25 | 1,470 | 1,470 | 1,428 | 1,441 | +0.07% | 8,800 | 119億964万 | +1.98% |
| 03/22 | 1,446 | 1,459 | 1,436 | 1,440 | +0.49% | 9,500 | 119億138万 | +2.06% |
| 03/21 | 1,435 | 1,444 | 1,425 | 1,433 | -0.56% | 5,900 | 118億4353万 | +1.63% |
| 03/19 | 1,417 | 1,442 | 1,417 | 1,441 | +1.69% | 4,300 | 119億964万 | +2.34% |
| 03/18 | 1,413 | 1,430 | 1,403 | 1,417 | +0.21% | 4,200 | 117億1129万 | +0.78% |
| 03/15 | 1,385 | 1,429 | 1,385 | 1,414 | +2.24% | 2,300 | 116億8649万 | +0.57% |
| 03/14 | 1,388 | 1,392 | 1,381 | 1,383 | -0.36% | 2,200 | 114億3028万 | -1.57% |
| 03/13 | 1,391 | 1,419 | 1,388 | 1,388 | -0.93% | 5,400 | 114億7161万 | -1.21% |
| 03/12 | 1,411 | 1,411 | 1,386 | 1,401 | -0.78% | 8,300 | 115億7905万 | -0.28% |
| 03/11 | 1,420 | 1,428 | 1,412 | 1,412 | -0.91% | 3,800 | 116億6996万 | +0.5% |
| 03/08 | 1,415 | 1,427 | 1,415 | 1,425 | +0.71% | 1,700 | 117億7741万 | +1.5% |
| 03/07 | 1,413 | 1,426 | 1,412 | 1,415 | -0.21% | 2,100 | 116億9476万 | +0.93% |
| 03/06 | 1,420 | 1,425 | 1,417 | 1,418 | -0.7% | 2,600 | 117億1955万 | +1.21% |
| 03/05 | 1,424 | 1,429 | 1,414 | 1,428 | -0.07% | 2,800 | 118億220万 | +1.85% |
| 03/04 | 1,449 | 1,449 | 1,411 | 1,429 | -0.07% | 5,200 | 118億1047万 | +2% |
| 03/01 | 1,414 | 1,430 | 1,401 | 1,430 | +1.85% | 4,300 | 118億1873万 | +2.22% |
| 02/29 | 1,406 | 1,406 | 1,401 | 1,404 | 0% | 1,500 | 116億384万 | +0.43% |
| 02/28 | 1,400 | 1,410 | 1,400 | 1,404 | +0.29% | 1,200 | 116億384万 | +0.5% |
| 02/27 | 1,418 | 1,418 | 1,400 | 1,400 | -0.21% | 3,400 | 115億7079万 | +0.29% |
| 02/26 | 1,426 | 1,426 | 1,402 | 1,403 | -0.28% | 5,000 | 115億9558万 | +0.72% |
| 02/22 | 1,409 | 1,434 | 1,402 | 1,407 | -0.21% | 10,500 | 116億2864万 | +1.15% |
| 02/21 | 1,405 | 1,415 | 1,405 | 1,410 | +0.43% | 8,100 | 116億5343万 | +1.59% |
| 02/20 | 1,399 | 1,404 | 1,399 | 1,404 | +1.15% | 2,500 | 116億384万 | +1.37% |
| 02/19 | 1,402 | 1,403 | 1,388 | 1,388 | -0.93% | 2,900 | 114億7161万 | +0.51% |
| 02/16 | 1,389 | 1,409 | 1,386 | 1,401 | +0.65% | 6,400 | 115億7905万 | +1.6% |
| 02/15 | 1,386 | 1,394 | 1,386 | 1,392 | -0.22% | 4,100 | 115億467万 | +1.24% |
| 02/14 | 1,387 | 1,395 | 1,386 | 1,395 | +0.36% | 1,800 | 115億2946万 | +1.6% |
| 02/13 | 1,400 | 1,410 | 1,387 | 1,390 | -0.64% | 3,500 | 114億8814万 | +1.46% |
| 02/09 | 1,410 | 1,410 | 1,395 | 1,399 | +0.07% | 3,100 | 115億6252万 | +2.42% |
| 02/08 | 1,394 | 1,409 | 1,394 | 1,398 | +0.29% | 4,100 | 115億5426万 | +2.57% |
| 02/07 | 1,390 | 1,395 | 1,376 | 1,394 | +0.36% | 4,700 | 115億2120万 | +2.5% |
| 02/06 | 1,388 | 1,389 | 1,381 | 1,389 | +0.07% | 5,900 | 114億7987万 | +2.28% |
| 02/05 | 1,390 | 1,395 | 1,382 | 1,388 | -0.5% | 6,400 | 114億7161万 | +2.44% |
| 02/02 | 1,387 | 1,395 | 1,385 | 1,395 | +0.58% | 1,900 | 115億2946万 | +3.26% |
| 02/01 | 1,385 | 1,393 | 1,385 | 1,387 | -0.07% | 2,100 | 114億6334万 | +2.82% |
| 01/31 | 1,385 | 1,390 | 1,385 | 1,388 | -0.22% | 1,900 | 114億7161万 | +3.12% |
| 01/30 | 1,400 | 1,402 | 1,372 | 1,391 | -2.86% | 21,400 | 114億9640万 | +3.57% |
| 01/29 | （IR情報）16:30 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 1,410 | 1,450 | 1,400 | 1,432 | +1.56% | 37,100 | 118億3526万 | +6.87% |
| 01/26 | 1,374 | 1,413 | 1,374 | 1,410 | +2.47% | 8,200 | 116億5343万 | +5.7% |
| 01/25 | 1,394 | 1,400 | 1,352 | 1,376 | -1.29% | 17,100 | 113億7243万 | +3.46% |
| 01/24 | 1,394 | 1,400 | 1,389 | 1,394 | 0% | 7,000 | 115億2120万 | +5.13% |
| 01/23 | 1,383 | 1,396 | 1,371 | 1,394 | +1.53% | 15,700 | 115億2120万 | +5.53% |
| 01/22 | 1,344 | 1,373 | 1,338 | 1,373 | +2.69% | 8,700 | 113億4763万 | +4.33% |
| 01/19 | 1,342 | 1,343 | 1,330 | 1,337 | -0.3% | 4,200 | 110億5010万 | +1.83% |
| 01/18 | 1,340 | 1,342 | 1,331 | 1,341 | +0.75% | 4,100 | 110億8316万 | +2.29% |
| 01/17 | 1,328 | 1,342 | 1,318 | 1,331 | +0.38% | 11,400 | 110億51万 | +1.68% |
| 01/16 | 1,320 | 1,340 | 1,319 | 1,326 | +0.53% | 3,600 | 109億5919万 | +1.45% |
| 01/15 | 1,330 | 1,330 | 1,318 | 1,319 | -0.53% | 2,300 | 109億133万 | +1.07% |
| 01/12 | 1,321 | 1,330 | 1,315 | 1,326 | +0.45% | 2,400 | 109億5919万 | +1.77% |
| 01/11 | 1,329 | 1,329 | 1,317 | 1,320 | -0.38% | 2,000 | 109億960万 | +1.46% |
| 01/10 | 1,318 | 1,325 | 1,312 | 1,325 | +0.68% | 5,500 | 109億5092万 | +2% |
| 01/09 | 1,313 | 1,330 | 1,311 | 1,316 | +0.23% | 3,700 | 108億7654万 | +1.46% |
| 01/05 | 1,312 | 1,326 | 1,311 | 1,313 | +0.23% | 4,800 | 108億5174万 | +1.39% |
| 01/04 | 1,303 | 1,331 | 1,303 | 1,310 | -1.21% | 11,800 | 108億2695万 | +1.24% |
| 2023 |
| 12/29 | 1,342 | 1,342 | 1,317 | 1,326 | -1.19% | 2,800 | 109億5919万 | +2.63% |
| 12/28 | 1,324 | 1,350 | 1,301 | 1,342 | +2.13% | 4,100 | 110億9142万 | +3.95% |
| 12/27 | 1,300 | 1,332 | 1,300 | 1,314 | +1% | 1,300 | 108億6001万 | +2.02% |
| 12/26 | 1,329 | 1,331 | 1,300 | 1,301 | -2.47% | 1,500 | 107億5256万 | +1.09% |
| 12/25 | 1,352 | 1,352 | 1,312 | 1,334 | +0.91% | 25,700 | 110億2530万 | +3.89% |
| 12/22 | 1,307 | 1,325 | 1,300 | 1,322 | +1.23% | 12,700 | 109億2613万 | +3.2% |
| 12/21 | （IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 12/21 | 1,306 | 1,306 | 1,300 | 1,306 | +0.15% | 3,500 | 107億9389万 | +2.19% |
| 12/20 | 1,300 | 1,308 | 1,297 | 1,304 | +0.31% | 9,000 | 107億7736万 | +2.19% |
| 12/19 | 1,295 | 1,300 | 1,293 | 1,300 | +0.39% | 3,100 | 107億4430万 | +2.04% |
| 12/18 | 1,287 | 1,299 | 1,284 | 1,295 | +0.7% | 2,100 | 107億298万 | +1.89% |
| 12/15 | 1,267 | 1,286 | 1,267 | 1,286 | +1.5% | 2,400 | 106億2859万 | +1.34% |
| 12/14 | 1,291 | 1,291 | 1,266 | 1,267 | -0.78% | 800 | 104億7156万 | -0.08% |
| 12/13 | 1,289 | 1,290 | 1,271 | 1,277 | -0.93% | 3,500 | 105億5421万 | +0.79% |
| 12/12 | 1,301 | 1,301 | 1,285 | 1,289 | -0.46% | 11,900 | 106億5339万 | +1.82% |
| 12/11 | 1,279 | 1,295 | 1,279 | 1,295 | +1.01% | 5,800 | 107億298万 | +2.45% |
| 12/08 | 1,271 | 1,284 | 1,271 | 1,282 | +0.87% | 1,800 | 105億9553万 | +1.58% |
| 12/07 | 1,274 | 1,285 | 1,270 | 1,271 | -0.63% | 5,200 | 105億462万 | +0.87% |
| 12/06 | 1,277 | 1,280 | 1,277 | 1,279 | +0.16% | 600 | 105億7074万 | +1.59% |
| 12/05 | 1,279 | 1,285 | 1,277 | 1,277 | -0.16% | 400 | 105億5421万 | +1.59% |
| 12/04 | 1,279 | 1,282 | 1,279 | 1,279 | +0.39% | 1,100 | 105億7074万 | +1.83% |
| 12/01 | 1,270 | 1,278 | 1,270 | 1,274 | +0.31% | 3,600 | 105億2941万 | +1.59% |
| 11/30 | 1,277 | 1,279 | 1,269 | 1,270 | 0% | 1,200 | 104億9635万 | +1.36% |
