| 2024 |
| 04/25 | 2,500 | 2,500 | 2,486 | 2,500 | 0% | 3,900 | 156億6500万 | -1.22% |
| 04/24 | 2,508 | 2,508 | 2,491 | 2,500 | -0.28% | 4,600 | 156億6500万 | -1.38% |
| 04/23 | 2,508 | 2,508 | 2,491 | 2,507 | +0.64% | 3,800 | 157億886万 | -1.22% |
| 04/22 | 2,509 | 2,509 | 2,480 | 2,491 | +0.28% | 7,800 | 156億860万 | -1.97% |
| 04/19 | 2,499 | 2,499 | 2,450 | 2,484 | -0.88% | 12,100 | 155億6474万 | -2.32% |
| 04/18 | 2,490 | 2,507 | 2,480 | 2,506 | +0.64% | 5,500 | 157億259万 | -1.61% |
| 04/17 | 2,512 | 2,512 | 2,462 | 2,490 | 0% | 9,600 | 156億234万 | -2.28% |
| 04/16 | 2,505 | 2,514 | 2,478 | 2,490 | -0.68% | 19,100 | 156億234万 | -2.39% |
| 04/15 | 2,518 | 2,519 | 2,505 | 2,507 | -0.44% | 8,400 | 157億886万 | -1.8% |
| 04/12 | 2,514 | 2,518 | 2,507 | 2,518 | +0.16% | 6,100 | 157億7778万 | -1.49% |
| 04/11 | 2,512 | 2,527 | 2,507 | 2,514 | -0.12% | 9,500 | 157億5272万 | -1.72% |
| 04/10 | 2,526 | 2,528 | 2,506 | 2,517 | -0.2% | 6,300 | 157億7152万 | -1.72% |
| 04/09 | 2,531 | 2,537 | 2,519 | 2,522 | -0.71% | 8,900 | 158億285万 | -1.6% |
| 04/08 | 2,540 | 2,541 | 2,512 | 2,540 | -0.39% | 9,700 | 159億1564万 | -0.94% |
| 04/05 | 2,544 | 2,550 | 2,525 | 2,550 | +0.2% | 5,300 | 159億7830万 | -0.58% |
| 04/04 | 2,550 | 2,550 | 2,532 | 2,545 | -0.2% | 4,200 | 159億4697万 | -0.78% |
| 04/03 | 2,549 | 2,550 | 2,526 | 2,550 | +0.95% | 8,500 | 159億7830万 | -0.66% |
| 04/02 | 2,538 | 2,539 | 2,510 | 2,526 | -0.47% | 5,500 | 158億2791万 | -1.64% |
| 04/01 | 2,550 | 2,550 | 2,520 | 2,538 | -0.63% | 6,700 | 159億310万 | -1.25% |
| 03/29 | 2,547 | 2,561 | 2,537 | 2,554 | +0.47% | 6,300 | 160億336万 | -0.7% |
| 03/28 | 2,555 | 2,569 | 2,530 | 2,542 | -2.04% | 7,100 | 159億2817万 | -1.28% |
| 03/27 | 2,599 | 2,610 | 2,590 | 2,595 | 0% | 5,300 | 162億6027万 | +0.66% |
| 03/26 | 2,567 | 2,600 | 2,567 | 2,595 | +0.35% | 6,100 | 162億6027万 | +0.58% |
| 03/25 | 2,610 | 2,611 | 2,586 | 2,586 | -0.69% | 7,700 | 162億387万 | +0.23% |
| 03/22 | 2,605 | 2,605 | 2,586 | 2,604 | -0.19% | 5,500 | 163億1666万 | +0.97% |
| 03/21 | 2,598 | 2,609 | 2,570 | 2,609 | +1.08% | 7,000 | 163億4799万 | +1.2% |
| 03/19 | 2,565 | 2,586 | 2,556 | 2,581 | +0.82% | 4,100 | 161億7254万 | +0.16% |
| 03/18 | 2,574 | 2,579 | 2,542 | 2,560 | +0.31% | 4,300 | 160億4096万 | -0.62% |
| 03/15 | 2,587 | 2,598 | 2,510 | 2,552 | -1.35% | 19,700 | 159億9083万 | -0.93% |
| 03/14 | 2,523 | 2,592 | 2,523 | 2,587 | +1.85% | 4,900 | 162億1014万 | +0.39% |
| 03/13 | 2,544 | 2,546 | 2,528 | 2,540 | -0.16% | 3,000 | 159億1564万 | -1.4% |
| 03/12 | 2,545 | 2,545 | 2,515 | 2,544 | -0.35% | 6,400 | 159億4070万 | -1.24% |
| 03/11 | 2,595 | 2,596 | 2,531 | 2,553 | -0.66% | 9,100 | 159億9709万 | -0.82% |
| 03/08 | 2,569 | 2,600 | 2,569 | 2,570 | -0.43% | 9,600 | 161億362万 | -0.08% |
| 03/07 | 2,580 | 2,582 | 2,563 | 2,581 | -0.04% | 4,000 | 161億7254万 | +0.47% |
| 03/06 | 2,587 | 2,589 | 2,569 | 2,582 | +0.58% | 5,500 | 161億7881万 | +0.66% |
| 03/05 | 2,550 | 2,580 | 2,540 | 2,567 | +0.67% | 4,600 | 160億8482万 | +0.16% |
| 03/04 | 2,619 | 2,619 | 2,542 | 2,550 | -0.47% | 13,000 | 159億7830万 | -0.39% |
| 03/01 | 2,554 | 2,563 | 2,552 | 2,562 | +0.08% | 4,300 | 160億5349万 | +0.16% |
| 02/29 | 2,568 | 2,576 | 2,556 | 2,560 | -0.7% | 6,100 | 160億4096万 | +0.16% |
| 02/28 | 2,569 | 2,585 | 2,565 | 2,578 | -0.15% | 5,300 | 161億5374万 | +0.98% |
| 02/27 | 2,595 | 2,595 | 2,570 | 2,582 | +0.39% | 5,000 | 161億7881万 | +1.25% |
| 02/26 | 2,600 | 2,603 | 2,571 | 2,572 | -1.04% | 7,100 | 161億1615万 | +1.02% |
| 02/22 | 2,646 | 2,647 | 2,571 | 2,599 | -0.8% | 6,800 | 162億8533万 | +2.2% |
| 02/21 | 2,649 | 2,649 | 2,620 | 2,620 | -0.38% | 3,500 | 164億1692万 | +3.19% |
| 02/20 | 2,630 | 2,650 | 2,620 | 2,630 | 0% | 5,700 | 164億7958万 | +3.79% |
| 02/19 | 2,634 | 2,634 | 2,610 | 2,630 | +1% | 5,000 | 164億7958万 | +3.95% |
| 02/16 | 2,587 | 2,613 | 2,569 | 2,604 | +1.36% | 5,200 | 163億1666万 | +3.17% |
| 02/15 | 2,589 | 2,589 | 2,562 | 2,569 | +0.2% | 3,900 | 160億9735万 | +1.9% |
| 02/14 | 2,589 | 2,589 | 2,551 | 2,564 | -0.93% | 5,400 | 160億6602万 | +1.83% |
| 02/13 | 2,647 | 2,647 | 2,575 | 2,588 | +1.61% | 10,500 | 162億1640万 | +2.86% |
| 02/09 | 2,566 | 2,571 | 2,546 | 2,547 | -0.78% | 6,400 | 159億5950万 | +1.35% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/08 | 2,571 | 2,589 | 2,551 | 2,567 | -0.12% | 4,700 | 160億8482万 | +2.27% |
| 02/07 | 2,590 | 2,590 | 2,551 | 2,570 | -0.08% | 6,400 | 161億362万 | +2.64% |
| 02/06 | 2,559 | 2,572 | 2,543 | 2,572 | +1.02% | 6,700 | 161億1615万 | +2.96% |
| 02/05 | 2,612 | 2,612 | 2,530 | 2,546 | +2.17% | 15,500 | 159億5323万 | +2.21% |
| 02/02 | 2,511 | 2,511 | 2,490 | 2,492 | -0.2% | 5,200 | 156億1487万 | +0.24% |
| 02/01 | 2,511 | 2,511 | 2,489 | 2,497 | -0.24% | 4,600 | 156億4620万 | +0.6% |
| 01/31 | 2,491 | 2,508 | 2,485 | 2,503 | +0.68% | 4,200 | 156億8379万 | +0.97% |
| 01/30 | 2,520 | 2,520 | 2,486 | 2,486 | -1.15% | 28,400 | 155億7727万 | +0.44% |
| 01/29 | 2,500 | 2,515 | 2,496 | 2,515 | +0.8% | 6,700 | 157億5899万 | +1.74% |
| 01/26 | 2,500 | 2,500 | 2,490 | 2,495 | +0.04% | 4,600 | 156億3367万 | +1.09% |
| 01/25 | 2,510 | 2,511 | 2,494 | 2,494 | -0.64% | 5,500 | 156億2740万 | +1.22% |
| 01/24 | 2,503 | 2,510 | 2,492 | 2,510 | +0.28% | 6,200 | 157億2766万 | +2.03% |
| 01/23 | 2,510 | 2,513 | 2,500 | 2,503 | +0.12% | 6,300 | 156億8379万 | +1.91% |
| 01/22 | 2,500 | 2,500 | 2,488 | 2,500 | +0.52% | 6,700 | 156億6500万 | +1.92% |
| 01/19 | 2,494 | 2,497 | 2,480 | 2,487 | -0.2% | 6,800 | 155億8354万 | +1.51% |
| 01/18 | 2,495 | 2,500 | 2,483 | 2,492 | -0.12% | 6,800 | 156億1487万 | +1.84% |
| 01/17 | 2,502 | 2,516 | 2,494 | 2,495 | -0.24% | 6,900 | 156億3367万 | +2.09% |
| 01/16 | 2,516 | 2,516 | 2,489 | 2,501 | -0.79% | 7,900 | 156億7126万 | +2.5% |
| 01/15 | 2,524 | 2,524 | 2,503 | 2,521 | +1.45% | 9,700 | 157億9658万 | +3.45% |
| 01/12 | 2,503 | 2,507 | 2,465 | 2,485 | -1.43% | 17,500 | 155億7101万 | +2.14% |
| 01/11 | 2,519 | 2,523 | 2,511 | 2,521 | +0.44% | 7,200 | 157億9658万 | +3.74% |
| 01/10 | 2,510 | 2,518 | 2,510 | 2,510 | -0.16% | 5,600 | 157億2766万 | +3.51% |
| 01/09 | 2,530 | 2,530 | 2,502 | 2,514 | +0.96% | 6,600 | 157億5272万 | +3.84% |
| 01/05 | 2,498 | 2,498 | 2,480 | 2,490 | +0.48% | 5,700 | 156億234万 | +3.02% |
| 01/04 | 2,533 | 2,533 | 2,450 | 2,478 | +1.85% | 20,000 | 155億2714万 | +2.69% |
| 2023 |
| 12/29 | 2,409 | 2,433 | 2,401 | 2,433 | +1.12% | 6,200 | 152億4517万 | +0.95% |
| 12/28 | 2,410 | 2,410 | 2,400 | 2,406 | -0.17% | 3,600 | 150億7599万 | -0.12% |
| 12/27 | 2,401 | 2,410 | 2,400 | 2,410 | +0.17% | 6,900 | 151億106万 | +0.04% |
| 12/26 | 2,405 | 2,406 | 2,400 | 2,406 | -0.17% | 3,500 | 150億7599万 | -0.08% |
| 12/25 | 2,407 | 2,410 | 2,399 | 2,410 | +0.12% | 6,600 | 151億106万 | +0.04% |
| 12/22 | （5%ルール）SMBC日興証券（0.07%）三井住友銀行（4.15%）三井住友DSアセットマネジメント（0%） |
| 12/22 | 2,409 | 2,409 | 2,402 | 2,407 | -0.08% | 2,600 | 150億8226万 | -0.08% |
| 12/21 | 2,409 | 2,409 | 2,398 | 2,409 | 0% | 8,200 | 150億9479万 | 0% |
| 12/20 | 2,402 | 2,409 | 2,395 | 2,409 | -0.12% | 5,700 | 150億9479万 | -0.04% |
| 12/19 | 2,411 | 2,412 | 2,399 | 2,412 | +0.54% | 5,400 | 151億1359万 | +0.08% |
| 12/18 | 2,415 | 2,415 | 2,373 | 2,399 | -0.21% | 9,700 | 150億3213万 | -0.5% |
| 12/15 | 2,417 | 2,417 | 2,398 | 2,404 | -0.25% | 4,700 | 150億6346万 | -0.33% |
| 12/14 | 2,422 | 2,422 | 2,402 | 2,410 | 0% | 2,900 | 151億106万 | -0.08% |
| 12/13 | 2,428 | 2,428 | 2,408 | 2,410 | -0.58% | 2,800 | 151億106万 | -0.08% |
| 12/12 | 2,430 | 2,430 | 2,415 | 2,424 | -0.08% | 3,000 | 151億8878万 | +0.5% |
| 12/11 | 2,417 | 2,426 | 2,404 | 2,426 | +1.08% | 5,500 | 152億131万 | +0.58% |
| 12/08 | 2,415 | 2,415 | 2,400 | 2,400 | -0.62% | 4,900 | 150億3840万 | -0.5% |
| 12/07 | 2,425 | 2,425 | 2,415 | 2,415 | -0.12% | 2,700 | 151億3239万 | +0.08% |
| 12/06 | 2,430 | 2,431 | 2,411 | 2,418 | +0.33% | 3,100 | 151億5118万 | +0.21% |
| 12/05 | 2,428 | 2,428 | 2,410 | 2,410 | -0.29% | 3,600 | 151億106万 | -0.04% |
| 12/04 | 2,425 | 2,425 | 2,411 | 2,417 | +0.33% | 4,000 | 151億4492万 | +0.17% |
| 12/01 | 2,419 | 2,419 | 2,401 | 2,409 | +0.33% | 2,400 | 150億9479万 | -0.12% |
| 11/30 | 2,417 | 2,417 | 2,401 | 2,401 | -0.5% | 2,700 | 150億4466万 | -0.5% |
| 11/29 | 2,401 | 2,414 | 2,394 | 2,413 | +0.71% | 4,000 | 151億1985万 | -0.08% |
