| 2024 |
| 06/12 | 2,775 | 2,806 | 2,775 | 2,779 | +0.4% | 166,500 | 1637億8928万 | +0.69% |
| 06/11 | 2,780 | 2,793 | 2,760 | 2,768 | +0.29% | 131,200 | 1631億4096万 | +0.18% |
| 06/10 | 2,744 | 2,771 | 2,742 | 2,760 | +0.58% | 131,700 | 1626億6945万 | -0.33% |
| 06/07 | （IR情報）15:00 サステナビリティ・リンク・ボンドの発行条件決定に関するお知らせ |
| 06/07 | 2,729 | 2,752 | 2,725 | 2,744 | +0.81% | 113,500 | 1617億2644万 | -1.08% |
| 06/06 | 2,737 | 2,737 | 2,690 | 2,722 | -0.15% | 178,100 | 1604億2980万 | -2.05% |
| 06/05 | 2,775 | 2,778 | 2,722 | 2,726 | -2.75% | 173,900 | 1606億6556万 | -2.08% |
| 06/04 | 2,785 | 2,803 | 2,766 | 2,803 | +0.57% | 174,600 | 1652億380万 | +0.61% |
| 06/03 | 2,768 | 2,813 | 2,768 | 2,787 | +1.83% | 221,800 | 1642億6079万 | +0.11% |
| 05/31 | 2,693 | 2,745 | 2,693 | 2,737 | +2.13% | 205,500 | 1613億1388万 | -1.69% |
| 05/30 | 2,630 | 2,680 | 2,606 | 2,680 | +1.48% | 230,900 | 1579億5440万 | -3.77% |
| 05/29 | 2,741 | 2,763 | 2,640 | 2,641 | -3.86% | 270,000 | 1556億5581万 | -5.34% |
| 05/28 | 2,716 | 2,760 | 2,713 | 2,747 | -0.97% | 210,500 | 1619億326万 | -1.68% |
| 05/27 | 2,766 | 2,780 | 2,745 | 2,774 | +0.91% | 165,700 | 1634億9459万 | -0.82% |
| 05/24 | 2,731 | 2,767 | 2,722 | 2,749 | -0.87% | 141,200 | 1620億2113万 | -1.65% |
| 05/23 | 2,776 | 2,791 | 2,744 | 2,773 | -0.11% | 181,200 | 1634億3565万 | -0.82% |
| 05/22 | 2,800 | 2,859 | 2,774 | 2,776 | +0.29% | 301,500 | 1636億1247万 | -0.82% |
| 05/21 | 2,738 | 2,778 | 2,737 | 2,768 | +0.47% | 219,900 | 1631億4096万 | -1.25% |
| 05/20 | 2,719 | 2,755 | 2,712 | 2,755 | +0.99% | 240,500 | 1623億7476万 | -1.82% |
| 05/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 288,833株（0.49%）-0.08%義務消失 |
| 05/17 | 2,726 | 2,736 | 2,709 | 2,728 | -0.26% | 195,200 | 1607億8343万 | -2.92% |
| 05/16 | 2,785 | 2,797 | 2,706 | 2,735 | -1.12% | 270,700 | 1611億9600万 | -2.84% |
| 05/15 | 2,765 | 2,777 | 2,739 | 2,766 | +0.95% | 233,900 | 1630億2308万 | -1.85% |
| 05/14 | 2,711 | 2,744 | 2,695 | 2,740 | 0% | 304,900 | 1614億9069万 | -2.8% |
| 05/13 | 2,650 | 2,784 | 2,629 | 2,740 | -5.12% | 687,200 | 1614億9069万 | -2.87% |
| 05/10 | （IR情報）15:30 サステナビリティ・リンク・ボンドの発行に関するお知らせ |
| 05/10 | （IR情報）15:00 役員報酬制度の改定ならびに取締役向け業績連動型株式報酬制度の継続及び一部改定に関するお知らせ |
| 05/10 | （IR情報）15:00 「2026中期経営計画」策定についてのお知らせ |
| 05/10 | （IR情報）15:00 2024年3月期(第78期)剰余金の配当に関するお知らせ |
| 05/10 | （IR情報）15:00 2024年3月期決算短信補足資料 |
| 05/10 | （IR情報）15:00 2024年3月期決算説明資料 |
| 05/10 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 2,920 | 2,929 | 2,870 | 2,888 | -0.62% | 311,100 | 1702億1355万 | +2.3% |
| 05/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 341,533株（0.57%）-0.03% |
| 05/09 | 2,875 | 2,917 | 2,875 | 2,906 | +1.18% | 357,600 | 1712億7443万 | +3.09% |
| 05/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 357,233株（0.6%）+0.02% |
| 05/08 | 2,887 | 2,888 | 2,850 | 2,872 | -1.24% | 333,500 | 1692億7053万 | +1.95% |
| 05/07 | 2,915 | 2,928 | 2,893 | 2,908 | +0.9% | 349,200 | 1713億9231万 | +3.27% |
| 05/02 | 2,869 | 2,891 | 2,862 | 2,882 | +0.59% | 202,300 | 1698億5992万 | +2.42% |
| 05/01 | 2,830 | 2,885 | 2,825 | 2,865 | +0.53% | 219,800 | 1688億5797万 | +1.74% |
| 04/30 | 2,812 | 2,850 | 2,797 | 2,850 | +2.93% | 181,700 | 1679億7389万 | +1.1% |
| 04/26 | 2,765 | 2,770 | 2,727 | 2,769 | +0.33% | 203,100 | 1631億9990万 | -1.88% |
| 04/25 | 2,782 | 2,783 | 2,752 | 2,760 | -0.9% | 139,300 | 1626億6945万 | -2.44% |
| 04/24 | 2,766 | 2,790 | 2,744 | 2,785 | +0.76% | 219,200 | 1641億4291万 | -1.76% |
| 04/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 347,600株（0.58%）-0.11% |
| 04/23 | 2,801 | 2,802 | 2,753 | 2,764 | -1.5% | 268,900 | 1629億521万 | -2.61% |
| 04/22 | 2,798 | 2,811 | 2,778 | 2,806 | +1.93% | 167,400 | 1653億8061万 | -1.23% |
| 04/19 | 2,780 | 2,792 | 2,726 | 2,753 | -1.78% | 226,600 | 1622億5689万 | -3.1% |
| 04/18 | 2,735 | 2,811 | 2,735 | 2,803 | +2.41% | 203,000 | 1652億380万 | -1.37% |
| 04/17 | 2,797 | 2,798 | 2,726 | 2,737 | -1.37% | 272,800 | 1613億1388万 | -3.66% |
| 04/16 | 2,827 | 2,829 | 2,766 | 2,775 | -2.46% | 280,100 | 1635億5353万 | -2.39% |
| 04/15 | 2,845 | 2,848 | 2,827 | 2,845 | -0.84% | 146,600 | 1676億7920万 | +0.07% |
| 04/12 | 2,854 | 2,882 | 2,845 | 2,869 | +0.99% | 180,700 | 1690億9372万 | +0.88% |
| 04/11 | 2,839 | 2,846 | 2,825 | 2,841 | -1.04% | 172,700 | 1674億4345万 | -0.11% |
| 04/10 | 2,855 | 2,884 | 2,855 | 2,871 | +0.7% | 122,600 | 1692億1160万 | +0.88% |
| 04/09 | 2,832 | 2,854 | 2,826 | 2,851 | +1.24% | 157,700 | 1680億3283万 | +0.14% |
| 04/08 | 2,800 | 2,823 | 2,778 | 2,816 | +1.33% | 164,200 | 1659億6999万 | -1.26% |
| 04/05 | 2,750 | 2,797 | 2,747 | 2,779 | -0.75% | 199,000 | 1637億8928万 | -2.7% |
| 04/04 | 2,794 | 2,835 | 2,782 | 2,800 | +0.79% | 296,700 | 1650億2698万 | -2.17% |
| 04/03 | 2,750 | 2,789 | 2,729 | 2,778 | -0.18% | 226,500 | 1637億3034万 | -3.14% |
| 04/02 | 2,871 | 2,871 | 2,774 | 2,783 | -3% | 397,100 | 1640億2503万 | -3.13% |
| 04/01 | 2,860 | 2,881 | 2,841 | 2,869 | +1.02% | 217,500 | 1690億9372万 | -0.31% |
| 03/29 | 2,845 | 2,858 | 2,816 | 2,840 | -0.25% | 185,400 | 1673億8451万 | -1.42% |
| 03/28 | 2,885 | 2,910 | 2,840 | 2,847 | -3.23% | 305,000 | 1677億9708万 | -1.28% |
| 03/27 | 2,949 | 2,962 | 2,937 | 2,942 | +0.2% | 274,600 | 1733億9621万 | +1.91% |
| 03/26 | 2,919 | 2,944 | 2,914 | 2,936 | +0.31% | 226,800 | 1730億4258万 | +1.73% |
| 03/25 | 2,943 | 2,949 | 2,902 | 2,927 | -0.95% | 309,800 | 1725億1214万 | +1.46% |
| 03/22 | 2,925 | 2,959 | 2,907 | 2,955 | +1.58% | 273,100 | 1741億6241万 | +2.5% |
| 03/21 | 2,885 | 2,919 | 2,876 | 2,909 | +1.54% | 324,000 | 1714億5125万 | +0.97% |
| 03/19 | 2,827 | 2,865 | 2,824 | 2,865 | +1.06% | 290,500 | 1688億5797万 | -0.73% |
| 03/18 | 2,842 | 2,842 | 2,817 | 2,835 | +1.07% | 189,700 | 1670億8982万 | -1.94% |
| 03/15 | 2,800 | 2,836 | 2,786 | 2,805 | +0.75% | 234,900 | 1653億2167万 | -3.14% |
| 03/14 | 2,747 | 2,792 | 2,740 | 2,784 | +0.76% | 168,900 | 1640億8397万 | -4.07% |
| 03/13 | 2,810 | 2,818 | 2,745 | 2,763 | -1.04% | 200,000 | 1628億4627万 | -5.12% |
| 03/12 | 2,766 | 2,796 | 2,727 | 2,792 | +0.29% | 240,900 | 1645億5548万 | -4.51% |
| 03/11 | 2,820 | 2,842 | 2,763 | 2,784 | -2.59% | 295,300 | 1640億8397万 | -5.08% |
| 03/08 | 2,833 | 2,865 | 2,818 | 2,858 | -0.31% | 236,000 | 1684億4540万 | -2.92% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 409,900株（0.69%）-0.01% |
| 03/07 | 2,889 | 2,897 | 2,851 | 2,867 | -0.86% | 478,700 | 1689億7584万 | -2.88% |
| 03/06 | 2,870 | 2,930 | 2,862 | 2,892 | -0.52% | 292,000 | 1704億4930万 | -2.3% |
| 03/05 | 2,959 | 2,969 | 2,879 | 2,907 | -2.42% | 416,400 | 1713億3337万 | -2.06% |
| 03/04 | 2,927 | 2,992 | 2,920 | 2,979 | +2.27% | 503,900 | 1755億7692万 | +0.2% |
| 03/01 | 2,920 | 2,935 | 2,902 | 2,913 | -0.24% | 261,000 | 1716億8700万 | -2.08% |
| 02/29 | 2,937 | 2,956 | 2,910 | 2,920 | -1.08% | 303,700 | 1720億9957万 | -2.01% |
| 02/28 | （IR情報）15:00 米国連結子会社間の合併及び特定子会社の異動に関するお知らせ |
| 02/28 | （IR情報）13:30 代表取締役及び取締役ならびに執行役員の異動に関するお知らせ |
| 02/28 | 2,880 | 2,974 | 2,871 | 2,952 | +1.51% | 343,700 | 1739億8559万 | -1.14% |
| 02/27 | 2,901 | 2,936 | 2,883 | 2,908 | -0.1% | 221,600 | 1713億9231万 | -2.71% |
| 02/26 | 2,936 | 2,950 | 2,904 | 2,911 | -0.68% | 208,500 | 1715億6912万 | -2.74% |
| 02/22 | 2,933 | 2,943 | 2,903 | 2,931 | +0.24% | 174,100 | 1727億4789万 | -2.2% |
| 02/21 | 2,923 | 2,953 | 2,909 | 2,924 | +0.1% | 286,900 | 1723億3532万 | -2.57% |
| 02/20 | 2,905 | 2,929 | 2,892 | 2,921 | +0.55% | 146,600 | 1721億5851万 | -2.83% |
| 02/19 | 2,900 | 2,915 | 2,881 | 2,905 | -0.62% | 190,900 | 1712億1550万 | -3.58% |
| 02/16 | 2,897 | 2,939 | 2,879 | 2,923 | +1.67% | 261,200 | 1722億7638万 | -3.15% |
| 02/15 | 2,915 | 2,924 | 2,846 | 2,875 | -0.83% | 286,000 | 1694億4735万 | -4.77% |
| 02/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 413,900株（0.7%）+0.04% |
| 02/14 | 2,947 | 2,954 | 2,872 | 2,899 | -4.39% | 392,000 | 1708億6187万 | -4.04% |
| 02/13 | 3,020 | 3,040 | 2,991 | 3,032 | +1.37% | 211,500 | 1787億65万 | +0.43% |
| 02/09 | 2,960 | 3,026 | 2,945 | 2,991 | +1.05% | 269,800 | 1762億8418万 | -0.63% |
| 02/08 | 2,954 | 2,977 | 2,918 | 2,960 | +0.27% | 329,400 | 1744億5710万 | -1.33% |
| 02/07 | 3,065 | 3,067 | 2,911 | 2,952 | -3.31% | 971,900 | 1739億8559万 | -1.27% |
| 02/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 394,100株（0.66%）+0.16% |
| 02/06 | （IR情報）15:00 2024年3月期期末配当予想の修正に関するお知らせ |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信補足資料 |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,065 | 3,075 | 3,036 | 3,053 | +0.3% | 208,000 | 1799億3835万 | +2.45% |
| 02/05 | 3,050 | 3,064 | 3,031 | 3,044 | +0.4% | 187,300 | 1794億791万 | +2.56% |
| 02/02 | 3,056 | 3,060 | 3,015 | 3,032 | -0.72% | 128,600 | 1787億65万 | +2.54% |
| 02/01 | 3,048 | 3,082 | 3,048 | 3,054 | -0.36% | 156,400 | 1799億9729万 | +3.7% |
| 01/31 | 3,056 | 3,076 | 3,044 | 3,065 | +0.23% | 165,200 | 1806億4561万 | +4.43% |
| 01/30 | 3,095 | 3,097 | 3,057 | 3,058 | -0.88% | 113,800 | 1802億3304万 | +4.58% |
| 01/29 | 3,035 | 3,090 | 3,029 | 3,085 | +1.92% | 126,000 | 1818億2437万 | +5.87% |
| 01/26 | 3,038 | 3,057 | 3,018 | 3,027 | -0.75% | 150,800 | 1784億596万 | +4.24% |
| 01/25 | 3,020 | 3,055 | 3,020 | 3,050 | +0.46% | 116,200 | 1797億6154万 | +5.35% |
| 01/24 | 3,060 | 3,065 | 3,009 | 3,036 | -0.62% | 143,900 | 1789億3640万 | +5.12% |
| 01/23 | 3,043 | 3,074 | 3,038 | 3,055 | +0.39% | 154,600 | 1800億5623万 | +6.11% |
| 01/22 | 3,034 | 3,051 | 3,012 | 3,043 | +1.53% | 161,400 | 1793億4897万 | +5.95% |
| 01/19 | 3,040 | 3,045 | 2,987 | 2,997 | -0.7% | 207,100 | 1766億3781万 | +4.68% |
| 01/18 | 3,018 | 3,040 | 2,995 | 3,018 | -0.1% | 163,600 | 1778億7551万 | +5.82% |
| 01/17 | 3,039 | 3,084 | 3,010 | 3,021 | -1.05% | 303,700 | 1780億5233万 | +6.41% |
| 01/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 295,600株（0.5%）再IN |
| 01/12 | （IR情報）19:15 英国Flooid Topco Limitedの買収完了(完全子会社化)に関するお知らせ(開示事項の経過) |
