| 2024 |
| 01/15 | 1,467 | 1,498 | 1,467 | 1,487 | +0.54% | 23,100 | 949億5804万 | +4.5% |
| 01/12 | 1,496 | 1,504 | 1,465 | 1,479 | -0.74% | 44,900 | 944億4717万 | +4.15% |
| 01/11 | 1,485 | 1,493 | 1,481 | 1,490 | +0.34% | 22,100 | 951億4961万 | +5.15% |
| 01/10 | 1,462 | 1,489 | 1,462 | 1,485 | +0.88% | 31,900 | 948億3032万 | +4.95% |
| 01/09 | 1,472 | 1,475 | 1,453 | 1,472 | +0.82% | 25,200 | 940億15万 | +4.25% |
| 01/05 | 1,453 | 1,477 | 1,452 | 1,460 | +0.9% | 17,700 | 932億3385万 | +3.62% |
| 01/04 | 1,439 | 1,449 | 1,427 | 1,447 | +0.56% | 15,300 | 924億368万 | +2.84% |
| 2023 |
| 12/29 | 1,405 | 1,448 | 1,403 | 1,439 | +2.71% | 31,400 | 918億9281万 | +2.35% |
| 12/28 | 1,376 | 1,401 | 1,376 | 1,401 | +1.01% | 14,700 | 894億6618万 | -0.28% |
| 12/27 | 1,369 | 1,388 | 1,369 | 1,387 | +0.87% | 20,100 | 885億7216万 | -1.28% |
| 12/26 | 1,366 | 1,383 | 1,366 | 1,375 | +0.66% | 21,300 | 878億585万 | -2.2% |
| 12/25 | 1,367 | 1,379 | 1,361 | 1,366 | 0% | 11,700 | 872億3112万 | -2.91% |
| 12/22 | 1,359 | 1,380 | 1,359 | 1,366 | +0.29% | 23,200 | 872億3112万 | -3.12% |
| 12/21 | 1,365 | 1,369 | 1,359 | 1,362 | -0.8% | 20,700 | 869億7569万 | -3.47% |
| 12/20 | 1,377 | 1,393 | 1,370 | 1,373 | -0.29% | 20,400 | 876億7813万 | -2.83% |
| 12/19 | 1,381 | 1,381 | 1,367 | 1,377 | -0.22% | 19,000 | 879億3357万 | -2.69% |
| 12/18 | 1,401 | 1,401 | 1,362 | 1,380 | -2.95% | 25,800 | 881億2514万 | -2.47% |
| 12/15 | 1,445 | 1,445 | 1,417 | 1,422 | -0.63% | 60,600 | 908億721万 | +0.49% |
| 12/14 | 1,434 | 1,438 | 1,421 | 1,431 | +0.42% | 25,000 | 913億8194万 | +1.27% |
| 12/13 | 1,425 | 1,431 | 1,421 | 1,425 | -0.35% | 16,400 | 909億9879万 | +1.06% |
| 12/12 | 1,440 | 1,440 | 1,421 | 1,430 | -0.49% | 16,700 | 913億1808万 | +1.49% |
| 12/11 | 1,407 | 1,449 | 1,407 | 1,437 | +2.13% | 49,500 | 917億6510万 | +2.13% |
| 12/08 | 1,420 | 1,434 | 1,394 | 1,407 | -1.54% | 45,600 | 898億4933万 | +0.21% |
| 12/07 | 1,423 | 1,434 | 1,422 | 1,429 | -0.83% | 14,000 | 912億5423万 | +1.93% |
| 12/06 | 1,417 | 1,446 | 1,417 | 1,441 | +2.2% | 34,700 | 920億2053万 | +3% |
| 12/05 | 1,402 | 1,420 | 1,402 | 1,410 | -0.63% | 14,400 | 900億4091万 | +1.22% |
| 12/04 | 1,415 | 1,425 | 1,402 | 1,419 | -0.42% | 17,400 | 906億1564万 | +2.01% |
| 12/01 | 1,426 | 1,428 | 1,416 | 1,425 | +0.71% | 16,000 | 909億9879万 | +2.74% |
| 11/30 | 1,403 | 1,421 | 1,394 | 1,415 | +0.93% | 23,900 | 903億6020万 | +2.31% |
| 11/29 | 1,417 | 1,420 | 1,402 | 1,402 | -1.06% | 9,800 | 895億3004万 | +1.59% |
| 11/28 | 1,421 | 1,421 | 1,404 | 1,417 | +0.07% | 12,300 | 904億8792万 | +2.83% |
| 11/27 | 1,424 | 1,440 | 1,407 | 1,416 | +0.57% | 31,500 | 904億2406万 | +2.98% |
| 11/24 | 1,406 | 1,411 | 1,401 | 1,408 | +0.14% | 10,300 | 899億1319万 | +2.55% |
| 11/22 | 1,396 | 1,417 | 1,395 | 1,406 | -0.21% | 10,100 | 897億8547万 | +2.48% |
| 11/21 | 1,402 | 1,410 | 1,396 | 1,409 | +0.5% | 15,100 | 899億7705万 | +2.85% |
| 11/20 | 1,415 | 1,422 | 1,401 | 1,402 | -1.89% | 16,500 | 895億3004万 | +2.41% |
| 11/17 | 1,399 | 1,429 | 1,398 | 1,429 | +1.71% | 16,400 | 912億5423万 | +4.46% |
| 11/16 | 1,417 | 1,418 | 1,403 | 1,405 | -0.92% | 14,800 | 897億2161万 | +2.86% |
| 11/15 | 1,406 | 1,421 | 1,394 | 1,418 | +1.07% | 24,300 | 905億5178万 | +3.81% |
| 11/14 | 1,394 | 1,406 | 1,384 | 1,403 | +0.72% | 23,300 | 895億9390万 | +2.71% |
| 11/13 | 1,399 | 1,399 | 1,376 | 1,393 | +1.31% | 15,200 | 889億5531万 | +1.75% |
| 11/10 | 1,367 | 1,377 | 1,354 | 1,375 | +0.59% | 27,800 | 878億585万 | +0.22% |
| 11/09 | 1,374 | 1,378 | 1,360 | 1,367 | -0.51% | 21,500 | 872億9498万 | -0.51% |
| 11/08 | 1,393 | 1,403 | 1,368 | 1,374 | -1.22% | 61,300 | 877億4199万 | -0.29% |
| 11/07 | 1,389 | 1,400 | 1,384 | 1,391 | +0.43% | 21,900 | 888億2759万 | +0.8% |
| 11/06 | 1,384 | 1,393 | 1,372 | 1,385 | +1.61% | 43,800 | 884億4444万 | +0.22% |
| 11/02 | 10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 11/02 | 1,384 | 1,415 | 1,346 | 1,363 | +0.44% | 101,900 | 870億3954万 | -1.66% |
| 11/01 | 16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/01 | 16:00 2024年3月期第2四半期連結業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 11/01 | 16:00 2024年3月期第2四半期決算説明資料 |
| 11/01 | 16:00 2024年3月期第2四半期決算補足資料 |
| 11/01 | 16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/01 | 1,372 | 1,372 | 1,332 | 1,357 | +0.97% | 87,900 | 866億5639万 | -2.65% |
| 10/31 | 1,290 | 1,346 | 1,290 | 1,344 | +4.35% | 60,500 | 858億2623万 | -4.07% |
| 10/30 | 1,355 | 1,355 | 1,272 | 1,288 | -4.8% | 469,800 | 822億5013万 | -8.52% |
| 10/27 | 1,337 | 1,353 | 1,322 | 1,353 | +1.81% | 47,200 | 864億96万 | -4.45% |
| 10/26 | 1,336 | 1,358 | 1,324 | 1,329 | -0.52% | 38,900 | 848億6835万 | -6.61% |
| 10/25 | 1,344 | 1,361 | 1,332 | 1,336 | -0.3% | 34,900 | 853億1536万 | -6.57% |
| 10/24 | 1,340 | 1,342 | 1,310 | 1,340 | 0% | 37,800 | 855億7079万 | -6.82% |
| 10/23 | 1,360 | 1,360 | 1,340 | 1,340 | -1.03% | 36,600 | 855億7079万 | -7.27% |
| 10/20 | 1,368 | 1,368 | 1,340 | 1,354 | -1.02% | 30,700 | 864億6482万 | -6.88% |
| 10/19 | 1,339 | 1,372 | 1,339 | 1,368 | +0.15% | 32,900 | 873億5884万 | -6.37% |
| 10/18 | 1,374 | 1,374 | 1,340 | 1,366 | -0.29% | 33,900 | 872億3112万 | -6.82% |
| 10/17 | 1,370 | 1,375 | 1,337 | 1,370 | 0% | 37,200 | 874億8656万 | -6.87% |
| 10/16 | 1,381 | 1,392 | 1,354 | 1,370 | -0.44% | 48,600 | 874億8656万 | -7.12% |
| 10/13 | 1,368 | 1,377 | 1,350 | 1,376 | -0.43% | 42,400 | 878億6971万 | -6.96% |
| 10/12 | 1,411 | 1,411 | 1,372 | 1,382 | -1.36% | 47,600 | 882億5286万 | -6.87% |
| 10/11 | 1,433 | 1,433 | 1,401 | 1,401 | -2.23% | 49,600 | 894億6618万 | -5.91% |
| 10/10 | 1,473 | 1,473 | 1,425 | 1,433 | -2.72% | 82,200 | 915億966万 | -4.02% |
| 10/06 | 1,453 | 1,481 | 1,453 | 1,473 | +1.38% | 24,000 | 940億6401万 | -1.47% |
| 10/05 | 1,435 | 1,458 | 1,435 | 1,453 | +1.75% | 29,300 | 927億8684万 | -2.74% |
| 10/04 | 1,463 | 1,463 | 1,423 | 1,428 | -2.53% | 39,100 | 911億9037万 | -4.42% |
| 10/03 | 1,430 | 1,470 | 1,425 | 1,465 | +2.59% | 27,200 | 935億5314万 | -2.07% |
| 10/02 | 1,444 | 1,463 | 1,428 | 1,428 | -1.38% | 30,700 | 911億9037万 | -4.42% |
| 09/29 | 1,492 | 1,492 | 1,441 | 1,448 | -3.01% | 33,900 | 924億6754万 | -3.08% |
| 09/28 | 1,526 | 1,531 | 1,481 | 1,493 | -3.43% | 62,600 | 953億4119万 | -0.07% |
| 09/27 | 1,550 | 1,550 | 1,521 | 1,546 | +0.13% | 139,400 | 987億2571万 | +3.69% |
| 09/26 | 1,537 | 1,547 | 1,512 | 1,544 | +1.38% | 79,700 | 985億9799万 | +3.97% |
| 09/25 | 1,499 | 1,525 | 1,499 | 1,523 | +2.08% | 67,800 | 972億5695万 | +2.91% |
| 09/22 | 1,519 | 1,522 | 1,492 | 1,492 | -1.91% | 50,200 | 952億7733万 | +1.15% |
| 09/21 | 1,519 | 1,550 | 1,516 | 1,521 | +0.93% | 60,600 | 971億2924万 | +3.33% |
| 09/20 | 1,520 | 1,528 | 1,495 | 1,507 | -0.86% | 50,800 | 962億3521万 | +2.59% |
| 09/19 | 1,523 | 1,523 | 1,490 | 1,520 | -0.2% | 84,600 | 970億6538万 | +3.68% |
| 09/15 | 1,580 | 1,580 | 1,513 | 1,523 | -2.62% | 88,800 | 972億5695万 | +4.1% |
| 09/14 | 1,543 | 1,568 | 1,538 | 1,564 | +2.22% | 57,200 | 998億7516万 | +7.2% |
| 09/13 | 1,502 | 1,530 | 1,499 | 1,530 | +2.07% | 49,200 | 977億397万 | +5.15% |
| 09/12 | 1,487 | 1,511 | 1,487 | 1,499 | +0.74% | 22,200 | 957億2434万 | +3.38% |
| 09/11 | 1,462 | 1,489 | 1,462 | 1,488 | +1.85% | 35,500 | 950億2190万 | +2.76% |
| 09/08 | 1,477 | 1,477 | 1,460 | 1,461 | -1.88% | 39,000 | 932億9771万 | +1.18% |
| 09/07 | 1,485 | 1,494 | 1,484 | 1,489 | -0.2% | 24,500 | 950億8575万 | +3.26% |
| 09/06 | 1,491 | 1,498 | 1,485 | 1,492 | -0.8% | 16,900 | 952億7733万 | +3.68% |
| 09/05 | 1,499 | 1,508 | 1,482 | 1,504 | +0.33% | 31,000 | 960億4364万 | +4.59% |
| 09/04 | 1,477 | 1,499 | 1,475 | 1,499 | +1.7% | 40,300 | 957億2434万 | +4.39% |
| 09/01 | 1,456 | 1,475 | 1,456 | 1,474 | +0.82% | 25,900 | 941億2787万 | +2.72% |
| 08/31 | 1,457 | 1,466 | 1,453 | 1,462 | +0.34% | 17,300 | 933億6157万 | +2.02% |
| 08/30 | 1,466 | 1,469 | 1,451 | 1,457 | -0.48% | 17,200 | 930億4227万 | +1.82% |
| 08/29 | 1,442 | 1,464 | 1,430 | 1,464 | +2.23% | 20,300 | 934億8928万 | +2.45% |
| 08/28 | 1,430 | 1,435 | 1,422 | 1,432 | +0.77% | 7,000 | 914億4580万 | +0.28% |
| 08/25 | 1,421 | 1,433 | 1,419 | 1,421 | -1.25% | 9,400 | 907億4336万 | -0.42% |
| 08/24 | 1,426 | 1,445 | 1,418 | 1,439 | +0.98% | 17,800 | 918億9281万 | +0.77% |
| 08/23 | 1,399 | 1,428 | 1,399 | 1,425 | +1.28% | 12,600 | 909億9879万 | -0.21% |
| 08/22 | 1,408 | 1,415 | 1,397 | 1,407 | +0.29% | 10,800 | 898億4933万 | -1.47% |
| 08/21 | 1,392 | 1,421 | 1,391 | 1,403 | +0.57% | 16,400 | 895億9390万 | -1.89% |
| 08/18 | 1,420 | 1,424 | 1,392 | 1,395 | -2.04% | 26,900 | 890億8303万 | -2.58% |
| 08/17 | 1,437 | 1,451 | 1,424 | 1,424 | -1.45% | 15,900 | 909億3493万 | -0.63% |
