| 2024 |
| 04/23 | 5,600 | 5,620 | 5,560 | 5,570 | -0.36% | 19,700 | 1061億8630万 | -0.55% |
| 04/22 | 5,480 | 5,600 | 5,480 | 5,590 | +3.14% | 40,700 | 1065億6758万 | -0.48% |
| 04/19 | 5,430 | 5,430 | 5,330 | 5,420 | -0.37% | 31,500 | 1033億2670万 | -3.85% |
| 04/18 | 5,340 | 5,460 | 5,330 | 5,440 | +1.3% | 21,300 | 1037億798万 | -3.9% |
| 04/17 | 5,430 | 5,460 | 5,370 | 5,370 | -1.29% | 22,900 | 1023億7350万 | -5.46% |
| 04/16 | 5,510 | 5,510 | 5,430 | 5,440 | -1.45% | 20,200 | 1037億798万 | -4.58% |
| 04/15 | 5,490 | 5,530 | 5,470 | 5,520 | +0.55% | 15,100 | 1052億3310万 | -3.46% |
| 04/12 | 5,450 | 5,490 | 5,410 | 5,490 | +0.37% | 29,700 | 1046億6118万 | -4.24% |
| 04/11 | 5,530 | 5,530 | 5,460 | 5,470 | -1.8% | 30,500 | 1042億7990万 | -4.84% |
| 04/10 | 5,580 | 5,600 | 5,560 | 5,570 | +0.36% | 20,000 | 1061億8630万 | -3.33% |
| 04/09 | 5,570 | 5,590 | 5,520 | 5,550 | -0.36% | 15,500 | 1058億502万 | -3.88% |
| 04/08 | 5,480 | 5,570 | 5,480 | 5,570 | +1.64% | 25,700 | 1061億8630万 | -3.72% |
| 04/05 | 5,490 | 5,540 | 5,450 | 5,480 | -0.18% | 18,900 | 1044億7054万 | -5.48% |
| 04/04 | 5,490 | 5,570 | 5,430 | 5,490 | 0% | 28,000 | 1046億6118万 | -5.54% |
| 04/03 | 5,400 | 5,520 | 5,380 | 5,490 | +0.92% | 29,100 | 1046億6118万 | -5.59% |
| 04/02 | 5,560 | 5,580 | 5,410 | 5,440 | -1.98% | 42,600 | 1037億798万 | -6.45% |
| 04/01 | 5,680 | 5,680 | 5,550 | 5,550 | -2.29% | 35,100 | 1058億502万 | -4.62% |
| 03/29 | 5,680 | 5,770 | 5,680 | 5,680 | +0.89% | 27,900 | 1082億8333万 | -2.42% |
| 03/28 | 5,720 | 5,720 | 5,630 | 5,630 | -3.43% | 113,600 | 1073億3013万 | -3.23% |
| 03/27 | 5,820 | 5,900 | 5,820 | 5,830 | 0% | 121,200 | 1111億4293万 | +0.26% |
| 03/26 | 5,820 | 5,860 | 5,790 | 5,830 | 0% | 57,800 | 1111億4293万 | +0.4% |
| 03/25 | 5,880 | 5,910 | 5,800 | 5,830 | -0.85% | 61,700 | 1111億4293万 | +0.59% |
| 03/22 | 5,920 | 5,950 | 5,880 | 5,880 | -0.68% | 50,700 | 1120億9613万 | +1.71% |
| 03/21 | 5,990 | 6,010 | 5,910 | 5,920 | -1% | 61,900 | 1128億5869万 | +2.64% |
| 03/19 | 5,950 | 6,000 | 5,920 | 5,980 | +0.34% | 34,900 | 1140億252万 | +3.87% |
| 03/18 | 6,090 | 6,110 | 5,940 | 5,960 | -2.13% | 47,800 | 1136億2124万 | +3.76% |
| 03/15 | 6,040 | 6,120 | 6,010 | 6,090 | +1.16% | 39,200 | 1160億9956万 | +6.25% |
| 03/14 | 5,920 | 6,030 | 5,890 | 6,020 | +1.86% | 49,900 | 1147億6508万 | +5.37% |
| 03/13 | 5,900 | 5,920 | 5,870 | 5,910 | +0.17% | 21,300 | 1126億6805万 | +3.72% |
| 03/12 | 5,820 | 5,900 | 5,770 | 5,900 | +0.68% | 25,500 | 1124億7741万 | +3.51% |
| 03/11 | 5,890 | 5,900 | 5,800 | 5,860 | -0.68% | 32,400 | 1117億1485万 | +2.83% |
| 03/08 | 5,870 | 5,920 | 5,820 | 5,900 | +0.51% | 30,400 | 1124億7741万 | +3.45% |
| 03/07 | 5,810 | 5,920 | 5,810 | 5,870 | +1.03% | 34,800 | 1119億549万 | +2.89% |
| 03/06 | 5,860 | 5,890 | 5,810 | 5,810 | -1.19% | 26,200 | 1107億6165万 | +1.88% |
| 03/05 | 5,780 | 5,890 | 5,780 | 5,880 | +1.03% | 23,600 | 1120億9613万 | +3.07% |
| 03/04 | 5,890 | 5,940 | 5,800 | 5,820 | -1.19% | 41,200 | 1109億5229万 | +2.11% |
| 03/01 | 5,800 | 5,890 | 5,740 | 5,890 | +0.68% | 55,200 | 1122億8677万 | +3.37% |
| 02/29 | 5,590 | 5,880 | 5,580 | 5,850 | +5.41% | 112,500 | 1115億2421万 | +2.78% |
| 02/28 | 5,480 | 5,570 | 5,470 | 5,550 | +1.09% | 31,700 | 1058億502万 | -2.49% |
| 02/27 | 5,540 | 5,550 | 5,490 | 5,490 | -1.08% | 26,900 | 1046億6118万 | -3.8% |
| 02/26 | 5,600 | 5,640 | 5,550 | 5,550 | -0.89% | 22,600 | 1058億502万 | -3.06% |
| 02/22 | 5,580 | 5,610 | 5,580 | 5,600 | +0.18% | 18,700 | 1067億5822万 | -2.54% |
| 02/21 | 5,570 | 5,610 | 5,550 | 5,590 | +0.36% | 18,400 | 1065億6758万 | -3.12% |
| 02/20 | 5,650 | 5,650 | 5,530 | 5,570 | -1.07% | 27,600 | 1061億8630万 | -3.87% |
| 02/19 | 5,540 | 5,630 | 5,540 | 5,630 | +1.62% | 21,500 | 1073億3013万 | -3.23% |
| 02/16 | 5,500 | 5,580 | 5,490 | 5,540 | +1.47% | 27,200 | 1056億1438万 | -5.01% |
| 02/15 | 5,530 | 5,530 | 5,440 | 5,460 | -1.8% | 38,400 | 1040億8926万 | -6.6% |
| 02/14 | 5,630 | 5,630 | 5,540 | 5,560 | -1.42% | 35,000 | 1059億9566万 | -5.23% |
| 02/13 | 5,700 | 5,700 | 5,630 | 5,640 | -0.53% | 29,600 | 1075億2077万 | -4.08% |
| 02/09 | 5,630 | 5,730 | 5,610 | 5,670 | +0.35% | 28,500 | 1080億9269万 | -3.67% |
| 02/08 | 5,640 | 5,690 | 5,560 | 5,650 | +0.71% | 40,200 | 1077億1141万 | -3.99% |
| 02/07 | 5,600 | 5,660 | 5,530 | 5,610 | -0.71% | 60,900 | 1069億4886万 | -4.59% |
| 02/06 | 5,850 | 5,850 | 5,620 | 5,650 | -5.04% | 153,600 | 1077億1141万 | -3.88% |
| 02/05 | （IR情報）15:00 令和6年3月期通期業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）15:00 令和6年3月期第3四半期決算短信【日本基準】(連結) |
| 02/05 | 5,930 | 5,980 | 5,810 | 5,950 | +1.02% | 75,100 | 1134億3060万 | +1.38% |
| 02/02 | 6,000 | 6,000 | 5,840 | 5,890 | -1.17% | 36,800 | 1122億8677万 | +0.75% |
| 02/01 | 5,940 | 6,000 | 5,920 | 5,960 | +0.34% | 28,900 | 1136億2124万 | +2.39% |
| 01/31 | 5,820 | 5,940 | 5,800 | 5,940 | +1.89% | 29,600 | 1132億3996万 | +2.64% |
| 01/30 | 5,850 | 5,920 | 5,830 | 5,830 | -0.34% | 22,900 | 1111億4293万 | +1.27% |
| 01/29 | 5,850 | 5,870 | 5,820 | 5,850 | +1.39% | 27,900 | 1115億2421万 | +2.13% |
| 01/26 | 5,750 | 5,840 | 5,700 | 5,770 | +0.35% | 47,500 | 1099億9909万 | +1.28% |
| 01/25 | 5,710 | 5,800 | 5,710 | 5,750 | -0.17% | 36,600 | 1096億1781万 | +1.48% |
| 01/24 | 5,840 | 5,880 | 5,740 | 5,760 | -1.37% | 48,600 | 1098億845万 | +2.29% |
| 01/23 | 5,930 | 5,970 | 5,830 | 5,840 | -1.52% | 42,600 | 1113億3357万 | +4.38% |
| 01/22 | 5,920 | 5,980 | 5,900 | 5,930 | -0.17% | 38,600 | 1130億4933万 | +6.64% |
| 01/19 | 6,100 | 6,100 | 5,940 | 5,940 | -2.14% | 47,300 | 1132億3996万 | +7.41% |
| 01/18 | 6,190 | 6,190 | 6,060 | 6,070 | -1.94% | 41,800 | 1157億1828万 | +10.36% |
| 01/17 | 6,210 | 6,340 | 6,190 | 6,190 | 0% | 48,300 | 1180億596万 | +13.27% |
| 01/16 | 6,180 | 6,230 | 6,120 | 6,190 | +0.16% | 40,200 | 1180億596万 | +14.1% |
| 01/15 | 6,020 | 6,180 | 5,960 | 6,180 | +3.34% | 52,700 | 1178億1532万 | +14.72% |
| 01/12 | 5,900 | 6,070 | 5,880 | 5,980 | +1.36% | 56,000 | 1140億252万 | +11.88% |
| 01/11 | 6,000 | 6,000 | 5,860 | 5,900 | -1.17% | 58,300 | 1124億7741万 | +10.99% |
| 01/10 | 5,920 | 6,000 | 5,890 | 5,970 | +1.36% | 55,900 | 1138億1188万 | +13.03% |
| 01/09 | 5,880 | 5,950 | 5,830 | 5,890 | +1.9% | 60,300 | 1122億8677万 | +12.34% |
| 01/05 | 5,710 | 5,790 | 5,650 | 5,780 | +2.12% | 48,000 | 1101億8973万 | +11.03% |
| 01/04 | 5,450 | 5,710 | 5,420 | 5,660 | +2.72% | 58,500 | 1079億205万 | +9.39% |
| 2023 |
| 12/29 | 5,560 | 5,560 | 5,470 | 5,510 | -1.08% | 29,100 | 1050億4246万 | +7.12% |
| 12/28 | 5,420 | 5,580 | 5,420 | 5,570 | +2.77% | 43,700 | 1061億8630万 | +8.77% |
| 12/27 | 5,390 | 5,430 | 5,350 | 5,420 | +0.56% | 31,900 | 1033億2670万 | +6.34% |
| 12/26 | 5,300 | 5,400 | 5,260 | 5,390 | +2.47% | 48,200 | 1027億5478万 | +6.21% |
| 12/25 | 5,180 | 5,290 | 5,140 | 5,260 | +2.94% | 40,500 | 1002億7647万 | +4.12% |
| 12/22 | 5,200 | 5,210 | 5,070 | 5,110 | -1.35% | 30,900 | 974億1687万 | +1.51% |
| 12/21 | 5,120 | 5,220 | 5,100 | 5,180 | +1.17% | 25,500 | 987億5135万 | +3.17% |
| 12/20 | 5,100 | 5,160 | 5,100 | 5,120 | +0.99% | 17,000 | 976億751万 | +2.26% |
| 12/19 | 5,000 | 5,080 | 4,990 | 5,070 | +1.5% | 27,500 | 966億5431万 | +1.48% |
| 12/18 | 4,875 | 4,995 | 4,860 | 4,995 | +2.57% | 23,200 | 952億2452万 | +0.18% |
| 12/15 | 4,840 | 4,890 | 4,785 | 4,870 | +0.31% | 40,700 | 928億4152万 | -2.17% |
| 12/14 | 4,990 | 5,000 | 4,855 | 4,855 | -2.9% | 30,700 | 925億5556万 | -2.39% |
| 12/13 | 5,120 | 5,140 | 5,000 | 5,000 | -2.91% | 29,600 | 953億1984万 | +0.62% |
| 12/12 | 5,200 | 5,220 | 5,130 | 5,150 | -0.96% | 22,400 | 981億7943万 | +3.89% |
| 12/11 | 5,200 | 5,230 | 5,190 | 5,200 | +0.19% | 15,000 | 991億3263万 | +5.43% |
| 12/08 | 5,200 | 5,270 | 5,160 | 5,190 | +0.19% | 31,300 | 989億4199万 | +5.88% |
| 12/07 | 5,240 | 5,250 | 5,180 | 5,180 | -1.33% | 21,300 | 987億5135万 | +6.37% |
| 12/06 | 5,130 | 5,250 | 5,130 | 5,250 | +2.34% | 25,800 | 1000億8583万 | +8.56% |
| 12/05 | 5,240 | 5,270 | 5,130 | 5,130 | -2.1% | 43,200 | 977億9815万 | +6.99% |
| 12/04 | 5,060 | 5,240 | 5,050 | 5,240 | +3.56% | 40,700 | 998億9519万 | +10.13% |
| 12/01 | 5,010 | 5,070 | 4,990 | 5,060 | +1.2% | 31,300 | 964億6367万 | +7.29% |
| 11/30 | 4,955 | 5,020 | 4,950 | 5,000 | +0.6% | 35,000 | 953億1984万 | +6.84% |
| 11/29 | 4,980 | 5,000 | 4,955 | 4,970 | -0.2% | 16,200 | 947億4792万 | +7% |
| 11/28 | 4,930 | 4,980 | 4,915 | 4,980 | +1.53% | 21,000 | 949億3856万 | +8.03% |
| 11/27 | 4,920 | 4,940 | 4,860 | 4,905 | -0.51% | 20,600 | 935億876万 | +7.21% |
