| 2023 |
| 11/01 | 4,250 | 4,275 | 4,215 | 4,255 | +0.83% | 32,900 | 1489億2500万 | +6.94% |
| 10/31 | 4,080 | 4,220 | 4,080 | 4,220 | +3.43% | 48,300 | 1477億 | +6.19% |
| 10/30 | 4,140 | 4,150 | 4,040 | 4,080 | -1.45% | 37,400 | 1428億 | +2.82% |
| 10/27 | 4,050 | 4,155 | 4,050 | 4,140 | +2.48% | 32,700 | 1449億 | +4.36% |
| 10/26 | 4,010 | 4,060 | 4,010 | 4,040 | +0.75% | 36,300 | 1414億 | +1.87% |
| 10/25 | 4,000 | 4,070 | 3,995 | 4,010 | +0.75% | 38,500 | 1403億5000万 | +1.01% |
| 10/24 | 3,955 | 3,990 | 3,900 | 3,980 | +0.38% | 36,900 | 1393億 | -0.03% |
| 10/23 | 3,990 | 3,990 | 3,940 | 3,965 | -0.63% | 32,000 | 1387億7500万 | -0.68% |
| 10/20 | 3,960 | 4,005 | 3,955 | 3,990 | +1.01% | 24,500 | 1396億5000万 | -0.3% |
| 10/19 | 3,905 | 3,975 | 3,890 | 3,950 | +0.64% | 38,100 | 1382億5000万 | -1.52% |
| 10/18 | 3,955 | 3,955 | 3,880 | 3,925 | 0% | 32,100 | 1373億7500万 | -2.44% |
| 10/17 | 3,925 | 3,945 | 3,905 | 3,925 | +1.42% | 36,600 | 1373億7500万 | -2.7% |
| 10/16 | 3,830 | 3,890 | 3,830 | 3,870 | +0.65% | 34,100 | 1354億5000万 | -4.35% |
| 10/13 | 3,875 | 3,875 | 3,835 | 3,845 | -1.79% | 28,900 | 1345億7500万 | -5.34% |
| 10/12 | 3,915 | 3,940 | 3,880 | 3,915 | +0.64% | 20,200 | 1370億2500万 | -4% |
| 10/11 | 3,950 | 3,950 | 3,890 | 3,890 | -1.52% | 17,700 | 1361億5000万 | -4.98% |
| 10/10 | 3,935 | 3,960 | 3,930 | 3,950 | +1.28% | 23,900 | 1382億5000万 | -3.89% |
| 10/06 | 3,870 | 3,935 | 3,870 | 3,900 | +0.39% | 26,500 | 1365億 | -5.39% |
| 10/05 | 3,800 | 3,905 | 3,800 | 3,885 | +2.1% | 37,000 | 1359億7500万 | -6.02% |
| 10/04 | 3,850 | 3,855 | 3,795 | 3,805 | -1.3% | 37,000 | 1331億7500万 | -8.2% |
| 10/03 | 3,850 | 3,905 | 3,820 | 3,855 | -0.9% | 30,100 | 1349億2500万 | -7.31% |
| 10/02 | 3,975 | 3,995 | 3,885 | 3,890 | -2.14% | 30,300 | 1361億5000万 | -6.69% |
| 09/29 | 4,105 | 4,105 | 3,970 | 3,975 | -1.73% | 29,900 | 1391億2500万 | -4.79% |
| 09/28 | 4,095 | 4,115 | 3,990 | 4,045 | -3.23% | 38,400 | 1415億7500万 | -3.23% |
| 09/27 | 4,080 | 4,185 | 4,070 | 4,180 | +1.46% | 44,200 | 1463億 | +0.02% |
| 09/26 | 4,085 | 4,150 | 4,065 | 4,120 | +1.23% | 24,300 | 1442億 | -1.27% |
| 09/25 | 4,065 | 4,080 | 4,035 | 4,070 | +0.49% | 39,600 | 1424億5000万 | -2.33% |
| 09/22 | 4,085 | 4,115 | 4,050 | 4,050 | -1.58% | 55,100 | 1417億5000万 | -2.74% |
| 09/21 | 4,130 | 4,170 | 4,110 | 4,115 | -0.96% | 21,800 | 1440億2500万 | -1.18% |
| 09/20 | 4,250 | 4,260 | 4,150 | 4,155 | -2.58% | 45,800 | 1454億2500万 | -0.1% |
| 09/19 | 4,240 | 4,265 | 4,215 | 4,265 | +0.24% | 22,400 | 1492億7500万 | +2.65% |
| 09/15 | 4,235 | 4,275 | 4,210 | 4,255 | +0.59% | 27,900 | 1489億2500万 | +2.7% |
| 09/14 | 4,200 | 4,245 | 4,200 | 4,230 | +0.48% | 18,500 | 1480億5000万 | +2.35% |
| 09/13 | 4,260 | 4,260 | 4,175 | 4,210 | -1.17% | 32,800 | 1473億5000万 | +2.11% |
| 09/12 | 4,205 | 4,260 | 4,205 | 4,260 | +1.43% | 12,600 | 1491億 | +3.52% |
| 09/11 | 4,225 | 4,245 | 4,170 | 4,200 | -0.24% | 24,200 | 1470億 | +2.41% |
| 09/08 | 4,310 | 4,310 | 4,200 | 4,210 | -1.52% | 40,600 | 1473億5000万 | +2.96% |
| 09/07 | 4,230 | 4,300 | 4,230 | 4,275 | +0.47% | 36,200 | 1496億2500万 | +4.93% |
| 09/06 | 4,295 | 4,305 | 4,250 | 4,255 | -0.93% | 26,300 | 1489億2500万 | +4.83% |
| 09/05 | 4,300 | 4,330 | 4,260 | 4,295 | -0.12% | 31,900 | 1503億2500万 | +6.18% |
| 09/04 | 4,255 | 4,300 | 4,245 | 4,300 | +1.06% | 26,200 | 1505億 | +6.7% |
| 09/01 | 4,195 | 4,265 | 4,195 | 4,255 | +1.43% | 28,000 | 1489億2500万 | +6% |
| 08/31 | 4,165 | 4,215 | 4,155 | 4,195 | +0.72% | 25,100 | 1468億2500万 | +4.95% |
| 08/30 | 4,190 | 4,200 | 4,150 | 4,165 | +0.36% | 26,400 | 1457億7500万 | +4.57% |
| 08/29 | 4,105 | 4,165 | 4,105 | 4,150 | +1.1% | 25,800 | 1452億5000万 | +4.56% |
| 08/28 | 4,090 | 4,120 | 4,075 | 4,105 | +1.61% | 32,000 | 1436億7500万 | +3.79% |
| 08/25 | 4,090 | 4,090 | 4,035 | 4,040 | -1.58% | 17,600 | 1414億 | +2.49% |
| 08/24 | 4,025 | 4,130 | 4,025 | 4,105 | +1.99% | 39,500 | 1436億7500万 | +4.48% |
| 08/23 | 3,985 | 4,030 | 3,985 | 4,025 | -0.12% | 13,900 | 1408億7500万 | +2.78% |
| 08/22 | 4,020 | 4,035 | 3,975 | 4,030 | +1.64% | 23,300 | 1410億5000万 | +3.23% |
| 08/21 | 3,970 | 4,025 | 3,965 | 3,965 | -0.38% | 22,700 | 1387億7500万 | +1.85% |
| 08/18 | 4,030 | 4,030 | 3,960 | 3,980 | -2.21% | 27,800 | 1393億 | +2.42% |
| 08/17 | 3,960 | 4,085 | 3,960 | 4,070 | +2.01% | 81,700 | 1424億5000万 | +4.9% |
| 08/16 | 3,975 | 4,005 | 3,975 | 3,990 | -1.12% | 14,300 | 1396億5000万 | +3.1% |
| 08/15 | 3,965 | 4,045 | 3,955 | 4,035 | +1.77% | 24,300 | 1412億2500万 | +4.45% |
| 08/14 | 4,025 | 4,035 | 3,960 | 3,965 | -1% | 18,200 | 1387億7500万 | +2.91% |
| 08/10 | （IR情報）13:00 2023年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/10 | 4,015 | 4,055 | 3,965 | 4,005 | +0.13% | 48,400 | 1401億7500万 | +4.08% |
| 08/09 | 4,005 | 4,015 | 3,965 | 4,000 | 0% | 21,600 | 1400億 | +4.14% |
| 08/08 | 3,960 | 4,000 | 3,935 | 4,000 | +2.04% | 19,200 | 1400億 | +4.25% |
| 08/07 | 3,900 | 3,940 | 3,895 | 3,920 | +0.64% | 27,500 | 1372億 | +2.24% |
| 08/04 | 3,830 | 3,900 | 3,820 | 3,895 | +1.7% | 18,700 | 1363億2500万 | +1.56% |
| 08/03 | 3,840 | 3,870 | 3,810 | 3,830 | -1.54% | 36,800 | 1340億5000万 | -0.23% |
| 08/02 | 3,880 | 3,890 | 3,865 | 3,890 | -0.89% | 24,100 | 1361億5000万 | +1.17% |
| 08/01 | 3,900 | 3,930 | 3,865 | 3,925 | +0.64% | 17,100 | 1373億7500万 | +2.03% |
| 07/31 | 3,970 | 3,970 | 3,880 | 3,900 | 0% | 28,600 | 1365億 | +1.38% |
| 07/28 | 3,780 | 3,905 | 3,775 | 3,900 | +1.56% | 60,800 | 1365億 | +1.35% |
| 07/27 | 3,825 | 3,840 | 3,775 | 3,840 | -0.13% | 39,000 | 1344億 | -0.26% |
| 07/26 | 3,825 | 3,845 | 3,800 | 3,845 | +0.52% | 30,100 | 1345億7500万 | -0.21% |
| 07/25 | 3,810 | 3,825 | 3,800 | 3,825 | +0.66% | 22,800 | 1338億7500万 | -0.78% |
| 07/24 | 3,805 | 3,810 | 3,750 | 3,800 | +1.06% | 19,800 | 1330億 | -1.55% |
| 07/24 | （IR情報）8:30 会社分割(簡易新設分割)による中間持株会社設立及び孫会社の異動に関するお知らせ |
| 07/21 | 3,735 | 3,770 | 3,735 | 3,760 | +0.67% | 14,100 | 1316億 | -2.74% |
| 07/20 | 3,785 | 3,800 | 3,715 | 3,735 | -0.93% | 23,200 | 1307億2500万 | -3.61% |
| 07/19 | 3,785 | 3,785 | 3,745 | 3,770 | +1.07% | 27,100 | 1319億5000万 | -2.99% |
| 07/18 | 3,750 | 3,780 | 3,730 | 3,730 | -0.8% | 11,800 | 1305億5000万 | -4.21% |
| 07/14 | 3,785 | 3,795 | 3,725 | 3,760 | -0.66% | 24,400 | 1316億 | -3.69% |
| 07/13 | 3,830 | 3,830 | 3,780 | 3,785 | -1.17% | 16,300 | 1324億7500万 | -3.22% |
| 07/12 | 3,840 | 3,850 | 3,795 | 3,830 | +0.39% | 22,700 | 1340億5000万 | -2.17% |
| 07/11 | 3,820 | 3,840 | 3,805 | 3,815 | +0.13% | 26,400 | 1335億2500万 | -2.63% |
| 07/10 | 3,800 | 3,845 | 3,800 | 3,810 | +0.4% | 32,100 | 1333億5000万 | -2.86% |
| 07/07 | 3,785 | 3,840 | 3,785 | 3,795 | -0.91% | 35,100 | 1328億2500万 | -3.39% |
| 07/06 | 3,825 | 3,845 | 3,805 | 3,830 | -0.39% | 22,200 | 1340億5000万 | -2.59% |
| 07/05 | 3,855 | 3,875 | 3,835 | 3,845 | -1.28% | 22,100 | 1345億7500万 | -2.24% |
| 07/04 | 3,915 | 3,920 | 3,890 | 3,895 | -0.89% | 23,300 | 1363億2500万 | -0.94% |
| 07/03 | 3,945 | 3,985 | 3,930 | 3,930 | -0.38% | 14,300 | 1375億5000万 | -0.03% |
| 06/30 | 3,975 | 4,005 | 3,930 | 3,945 | -0.75% | 38,700 | 1380億7500万 | +0.43% |
| 06/29 | 4,000 | 4,025 | 3,965 | 3,975 | -0.63% | 27,700 | 1391億2500万 | +1.3% |
| 06/28 | 3,955 | 4,015 | 3,955 | 4,000 | +1.52% | 42,700 | 1400億 | +2.01% |
| 06/27 | 3,880 | 3,955 | 3,875 | 3,940 | +0.64% | 17,100 | 1379億 | +0.61% |
| 06/26 | 3,920 | 3,940 | 3,875 | 3,915 | -0.25% | 12,000 | 1370億2500万 | +0.03% |
| 06/23 | 3,945 | 3,965 | 3,915 | 3,925 | -0.51% | 29,900 | 1373億7500万 | +0.26% |
| 06/22 | 3,920 | 3,950 | 3,910 | 3,945 | +0.9% | 20,800 | 1380億7500万 | +0.84% |
| 06/21 | 3,885 | 3,940 | 3,885 | 3,910 | +0.39% | 26,200 | 1368億5000万 | 0% |
| 06/20 | 3,920 | 3,940 | 3,885 | 3,895 | -1.52% | 26,400 | 1363億2500万 | -0.38% |
| 06/19 | 4,000 | 4,000 | 3,910 | 3,955 | 0% | 20,600 | 1384億2500万 | +1.15% |
| 06/16 | 3,990 | 3,990 | 3,945 | 3,955 | -0.88% | 44,400 | 1384億2500万 | +1.25% |
| 06/15 | 4,005 | 4,025 | 3,980 | 3,990 | -0.37% | 22,300 | 1396億5000万 | +2.26% |
| 06/14 | 4,000 | 4,030 | 3,990 | 4,005 | +0.63% | 38,400 | 1401億7500万 | +2.82% |
| 06/13 | 3,985 | 4,000 | 3,955 | 3,980 | +0.38% | 32,200 | 1393億 | +2.42% |
| 06/12 | 3,935 | 3,975 | 3,935 | 3,965 | +0.89% | 21,900 | 1387億7500万 | +2.16% |
| 06/09 | 3,920 | 3,950 | 3,910 | 3,930 | +0.64% | 43,200 | 1375億5000万 | +1.47% |
