| 2024 |
| 04/19 | 1,070 | 1,070 | 1,049 | 1,053 | -1.96% | 33,700 | 241億2451万 | -4.01% |
| 04/18 | 1,059 | 1,077 | 1,058 | 1,074 | +1.32% | 15,000 | 246億563万 | -2.36% |
| 04/17 | 1,073 | 1,073 | 1,060 | 1,060 | -0.84% | 28,800 | 242億8489万 | -3.72% |
| 04/16 | 1,089 | 1,089 | 1,069 | 1,069 | -2.02% | 28,400 | 244億9108万 | -3.17% |
| 04/15 | 1,082 | 1,092 | 1,082 | 1,091 | +0.28% | 16,300 | 249億9511万 | -1.36% |
| 04/12 | 1,092 | 1,095 | 1,087 | 1,088 | -0.46% | 16,200 | 249億2637万 | -1.72% |
| 04/11 | 1,092 | 1,094 | 1,085 | 1,093 | -0.18% | 10,400 | 250億4093万 | -1.44% |
| 04/10 | 1,091 | 1,097 | 1,091 | 1,095 | -0.64% | 10,800 | 250億8675万 | -1.35% |
| 04/09 | 1,096 | 1,102 | 1,092 | 1,102 | +0.73% | 10,900 | 252億4712万 | -0.81% |
| 04/08 | 1,096 | 1,096 | 1,087 | 1,094 | +0.83% | 16,200 | 250億6384万 | -1.53% |
| 04/05 | 1,088 | 1,091 | 1,081 | 1,085 | -0.28% | 17,600 | 248億5764万 | -2.43% |
| 04/04 | 1,090 | 1,092 | 1,081 | 1,088 | +0.18% | 29,500 | 249億2637万 | -2.33% |
| 04/03 | 1,079 | 1,095 | 1,073 | 1,086 | +0.65% | 35,300 | 248億8055万 | -2.6% |
| 04/02 | 1,095 | 1,095 | 1,074 | 1,079 | -1.55% | 46,400 | 247億2018万 | -3.4% |
| 04/01 | 1,105 | 1,109 | 1,096 | 1,096 | -1.08% | 28,500 | 251億966万 | -1.97% |
| 03/29 | 1,100 | 1,108 | 1,095 | 1,108 | +0.64% | 32,900 | 253億8458万 | -0.98% |
| 03/28 | 1,099 | 1,107 | 1,091 | 1,101 | -0.63% | 201,200 | 252億2421万 | -1.61% |
| 03/27 | 1,114 | 1,121 | 1,106 | 1,108 | -0.98% | 432,900 | 253億8458万 | -0.98% |
| 03/26 | 1,120 | 1,122 | 1,115 | 1,119 | +0.18% | 69,500 | 256億3659万 | 0% |
| 03/25 | 1,121 | 1,125 | 1,116 | 1,117 | -0.8% | 63,800 | 255億9077万 | -0.09% |
| 03/22 | 1,122 | 1,129 | 1,120 | 1,126 | +0.36% | 32,500 | 257億9696万 | +0.81% |
| 03/21 | 1,135 | 1,137 | 1,122 | 1,122 | -1.15% | 112,900 | 257億532万 | +0.63% |
| 03/19 | 1,125 | 1,135 | 1,122 | 1,135 | +1.16% | 28,600 | 260億316万 | +1.98% |
| 03/18 | 1,130 | 1,130 | 1,120 | 1,122 | +0.18% | 29,900 | 257億532万 | +0.99% |
| 03/15 | 1,110 | 1,125 | 1,110 | 1,120 | +0.09% | 23,100 | 256億5950万 | +0.99% |
| 03/14 | 1,110 | 1,120 | 1,107 | 1,119 | +0.54% | 25,200 | 256億3659万 | +1.08% |
| 03/13 | 1,123 | 1,123 | 1,113 | 1,113 | -0.89% | 22,400 | 254億9913万 | +0.63% |
| 03/12 | 1,103 | 1,123 | 1,103 | 1,123 | +0.9% | 30,200 | 257億2823万 | +1.63% |
| 03/11 | 1,114 | 1,122 | 1,105 | 1,113 | -1.33% | 36,100 | 254億9913万 | +0.82% |
| 03/08 | 1,127 | 1,131 | 1,123 | 1,128 | -0.27% | 26,100 | 258億4279万 | +2.27% |
| 03/07 | 1,120 | 1,131 | 1,120 | 1,131 | +0.98% | 22,400 | 259億1152万 | +2.63% |
| 03/06 | 1,114 | 1,124 | 1,112 | 1,120 | +0.45% | 22,500 | 256億5950万 | +1.82% |
| 03/05 | 1,108 | 1,120 | 1,104 | 1,115 | +0.27% | 21,000 | 255億4495万 | +1.55% |
| 03/04 | 1,115 | 1,116 | 1,105 | 1,112 | -0.18% | 31,300 | 254億7622万 | +1.37% |
| 03/01 | 1,125 | 1,129 | 1,114 | 1,114 | -0.98% | 26,700 | 255億2204万 | +1.74% |
| 02/29 | 1,133 | 1,134 | 1,123 | 1,125 | -0.53% | 21,300 | 257億7405万 | +2.83% |
| 02/28 | 1,114 | 1,136 | 1,114 | 1,131 | +1.07% | 34,400 | 259億1152万 | +3.48% |
| 02/27 | 1,118 | 1,122 | 1,112 | 1,119 | +0.09% | 27,100 | 256億3659万 | +2.57% |
| 02/26 | 1,120 | 1,124 | 1,112 | 1,118 | +0.18% | 28,200 | 256億1368万 | +2.57% |
| 02/22 | 1,110 | 1,116 | 1,110 | 1,116 | +0.72% | 24,500 | 255億6786万 | +2.57% |
| 02/21 | 1,110 | 1,110 | 1,102 | 1,108 | +0.09% | 17,800 | 253億8458万 | +1.93% |
| 02/20 | 1,106 | 1,116 | 1,102 | 1,107 | +0.09% | 27,300 | 253億6167万 | +1.93% |
| 02/19 | 1,095 | 1,109 | 1,095 | 1,106 | +1.19% | 31,300 | 253億3876万 | +1.94% |
| 02/16 | 1,083 | 1,094 | 1,081 | 1,093 | +1.39% | 31,800 | 250億4093万 | +0.83% |
| 02/15 | 1,088 | 1,088 | 1,071 | 1,078 | 0% | 35,200 | 246億9727万 | -0.46% |
| 02/14 | 1,093 | 1,093 | 1,073 | 1,078 | -0.28% | 34,500 | 246億9727万 | -0.46% |
| 02/13 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,088 | 1,088 | 1,079 | 1,081 | +0.09% | 30,800 | 247億6600万 | -0.28% |
| 02/09 | 1,071 | 1,087 | 1,071 | 1,080 | +0.09% | 28,000 | 247億4309万 | -0.28% |
| 02/08 | 1,079 | 1,080 | 1,067 | 1,079 | 0% | 32,100 | 247億2018万 | -0.37% |
| 02/07 | 1,084 | 1,084 | 1,074 | 1,079 | -0.55% | 32,300 | 247億2018万 | -0.28% |
| 02/06 | 1,089 | 1,093 | 1,085 | 1,085 | -0.64% | 19,000 | 248億5764万 | +0.28% |
| 02/05 | 1,097 | 1,098 | 1,091 | 1,092 | 0% | 20,400 | 250億1802万 | +1.11% |
| 02/02 | 1,095 | 1,096 | 1,089 | 1,092 | -0.27% | 16,800 | 250億1802万 | +1.3% |
| 02/01 | 1,090 | 1,095 | 1,083 | 1,095 | +0.46% | 17,500 | 250億8675万 | +1.67% |
| 01/31 | 1,079 | 1,091 | 1,079 | 1,090 | +0.93% | 19,400 | 249億7219万 | +1.4% |
| 01/30 | 1,086 | 1,095 | 1,078 | 1,080 | -0.55% | 21,100 | 247億4309万 | +0.65% |
| 01/29 | 1,080 | 1,086 | 1,080 | 1,086 | +1.21% | 10,300 | 248億8055万 | +1.31% |
| 01/26 | 1,081 | 1,082 | 1,070 | 1,073 | -0.65% | 29,800 | 245億8272万 | +0.28% |
| 01/25 | 1,074 | 1,084 | 1,073 | 1,080 | +0.19% | 19,300 | 247億4309万 | +1.03% |
| 01/24 | 1,096 | 1,096 | 1,075 | 1,078 | -1.64% | 32,500 | 246億9727万 | +0.94% |
| 01/23 | 1,095 | 1,099 | 1,094 | 1,096 | +0.37% | 29,400 | 251億966万 | +2.72% |
| 01/22 | 1,082 | 1,093 | 1,082 | 1,092 | +1.11% | 30,000 | 250億1802万 | +2.54% |
| 01/19 | 1,092 | 1,092 | 1,078 | 1,080 | -0.28% | 39,300 | 247億4309万 | +1.6% |
| 01/18 | 1,096 | 1,096 | 1,082 | 1,083 | -0.73% | 79,000 | 248億1182万 | +1.88% |
| 01/17 | 1,082 | 1,098 | 1,082 | 1,091 | +0.83% | 71,400 | 249億9511万 | +2.83% |
| 01/16 | 1,088 | 1,092 | 1,082 | 1,082 | -0.28% | 40,300 | 247億8891万 | +2.08% |
| 01/15 | 1,070 | 1,087 | 1,070 | 1,085 | +0.84% | 64,600 | 248億5764万 | +2.46% |
| 01/12 | 1,078 | 1,078 | 1,071 | 1,076 | +0.28% | 34,500 | 246億5145万 | +1.7% |
| 01/11 | 1,081 | 1,081 | 1,069 | 1,073 | -0.46% | 58,600 | 245億8272万 | +1.51% |
| 01/10 | 1,080 | 1,085 | 1,075 | 1,078 | -0.46% | 70,400 | 246億9727万 | +2.08% |
| 01/09 | 1,074 | 1,085 | 1,069 | 1,083 | +1.31% | 80,600 | 248億1182万 | +2.65% |
| 01/05 | 1,074 | 1,076 | 1,067 | 1,069 | -0.37% | 63,300 | 244億9108万 | +1.42% |
| 01/04 | 1,062 | 1,073 | 1,052 | 1,073 | +0.37% | 94,100 | 245億8272万 | +1.8% |
| 2023 |
| 12/29 | 1,067 | 1,069 | 1,056 | 1,069 | +0.94% | 61,300 | 244億9108万 | +1.42% |
| 12/28 | 1,046 | 1,059 | 1,046 | 1,059 | +1.24% | 88,400 | 242億6198万 | +0.47% |
| 12/27 | 1,047 | 1,048 | 1,043 | 1,046 | -0.1% | 57,200 | 239億6414万 | -0.76% |
| 12/26 | 1,050 | 1,054 | 1,043 | 1,047 | -0.19% | 35,600 | 239億8705万 | -0.76% |
| 12/25 | 1,057 | 1,057 | 1,047 | 1,049 | -0.19% | 27,900 | 240億3287万 | -0.66% |
| 12/22 | 1,047 | 1,057 | 1,041 | 1,051 | +0.29% | 25,100 | 240億7869万 | -0.57% |
| 12/21 | 1,051 | 1,058 | 1,045 | 1,048 | -0.19% | 19,300 | 240億996万 | -0.85% |
| 12/20 | 1,041 | 1,055 | 1,041 | 1,050 | +0.57% | 18,900 | 240億5578万 | -0.85% |
| 12/19 | 1,042 | 1,045 | 1,036 | 1,044 | +0.19% | 18,000 | 239億1832万 | -1.51% |
| 12/18 | 1,048 | 1,050 | 1,037 | 1,042 | -0.76% | 42,100 | 238億7250万 | -1.79% |
| 12/15 | 1,050 | 1,053 | 1,048 | 1,050 | -0.1% | 24,500 | 240億5578万 | -1.22% |
| 12/14 | 1,055 | 1,056 | 1,050 | 1,051 | 0% | 19,300 | 240億7869万 | -1.13% |
| 12/13 | 1,057 | 1,059 | 1,050 | 1,051 | -0.57% | 13,500 | 240億7869万 | -1.22% |
| 12/12 | 1,060 | 1,064 | 1,056 | 1,057 | -0.09% | 24,000 | 242億1616万 | -0.84% |
| 12/11 | 1,048 | 1,059 | 1,048 | 1,058 | +1.05% | 21,800 | 242億3907万 | -0.84% |
| 12/08 | 1,055 | 1,060 | 1,044 | 1,047 | -1.04% | 41,200 | 239億8705万 | -2.06% |
| 12/07 | 1,055 | 1,060 | 1,055 | 1,058 | -0.28% | 15,400 | 242億3907万 | -1.12% |
| 12/06 | 1,055 | 1,068 | 1,054 | 1,061 | +0.95% | 23,200 | 243億780万 | -0.93% |
| 12/05 | 1,050 | 1,059 | 1,050 | 1,051 | -0.76% | 21,400 | 240億7869万 | -1.87% |
| 12/04 | 1,054 | 1,059 | 1,051 | 1,059 | +0.76% | 14,800 | 242億6198万 | -1.21% |
| 12/01 | 1,060 | 1,060 | 1,051 | 1,051 | -0.85% | 21,300 | 240億7869万 | -1.96% |
| 11/30 | 1,058 | 1,063 | 1,055 | 1,060 | 0% | 20,300 | 242億8489万 | -1.21% |
| 11/29 | 1,067 | 1,068 | 1,058 | 1,060 | -0.38% | 20,500 | 242億8489万 | -1.12% |
| 11/28 | 1,064 | 1,067 | 1,061 | 1,064 | 0% | 10,900 | 243億7653万 | -0.65% |
| 11/27 | 1,063 | 1,071 | 1,060 | 1,064 | -0.09% | 15,900 | 243億7653万 | -0.65% |
| 11/24 | 1,069 | 1,074 | 1,064 | 1,065 | -0.28% | 10,500 | 243億9944万 | -0.56% |
| 11/22 | 1,063 | 1,074 | 1,063 | 1,068 | +0.47% | 9,700 | 244億6817万 | -0.19% |
