| 2024 |
| 04/22 | 954 | 963 | 948 | 958 | +1.81% | 1,834,200 | 2993億820万 | +0.52% |
| 04/19 | 955 | 958 | 932 | 941 | -0.21% | 2,179,700 | 2939億9689万 | -1.26% |
| 04/18 | 922 | 948 | 922 | 943 | +2.28% | 2,018,900 | 2946億2175万 | -1.05% |
| 04/17 | 933 | 934 | 913 | 922 | -1.28% | 2,076,500 | 2880億6071万 | -3.25% |
| 04/16 | 946 | 947 | 928 | 934 | -2.2% | 1,508,600 | 2918億987万 | -1.99% |
| 04/15 | 938 | 957 | 937 | 955 | +0.32% | 1,363,100 | 2983億7091万 | +0.21% |
| 04/12 | 945 | 956 | 937 | 952 | +1.28% | 2,110,000 | 2974億3362万 | -0.1% |
| 04/11 | 938 | 940 | 929 | 940 | -0.42% | 1,265,700 | 2936億8446万 | -1.26% |
| 04/10 | 942 | 948 | 940 | 944 | -0.32% | 1,114,600 | 2949億3418万 | -0.94% |
| 04/09 | 948 | 952 | 938 | 947 | 0% | 1,113,500 | 2958億7147万 | -0.53% |
| 04/08 | 931 | 948 | 926 | 947 | +1.94% | 1,425,700 | 2958億7147万 | -0.53% |
| 04/05 | 923 | 934 | 919 | 929 | -0.11% | 1,699,600 | 2902億4772万 | -2.42% |
| 04/04 | 939 | 943 | 924 | 930 | -1.59% | 2,500,200 | 2905億6015万 | -2.41% |
| 04/03 | 925 | 946 | 910 | 945 | +1.29% | 2,865,800 | 2952億4661万 | -0.94% |
| 04/02 | 938 | 956 | 926 | 933 | -0.96% | 2,368,100 | 2914億9744万 | -2.1% |
| 04/01 | 963 | 966 | 941 | 942 | -1.88% | 1,913,500 | 2943億932万 | -1.15% |
| 03/29 | 949 | 974 | 946 | 960 | +1.27% | 2,085,100 | 2999億3306万 | +0.73% |
| 03/28 | 970 | 974 | 943 | 948 | -4.82% | 2,863,000 | 2961億8390万 | -0.42% |
| 03/27 | 985 | 1,003 | 984 | 996 | +1.32% | 2,403,000 | 3111億8055万 | +4.73% |
| 03/26 | 985 | 992 | 974 | 983 | -0.2% | 1,881,500 | 3071億1896万 | +3.58% |
| 03/25 | 985 | 997 | 980 | 985 | +0.1% | 1,934,700 | 3077億4382万 | +4.01% |
| 03/22 | 975 | 987 | 973 | 984 | +1.23% | 1,597,100 | 3074億3139万 | +4.24% |
| 03/21 | 965 | 978 | 961 | 972 | +0.73% | 1,621,800 | 3036億8222万 | +3.18% |
| 03/19 | （IR情報）17:00 連結子会社間の吸収合併及び商号変更に関するお知らせ |
| 03/19 | 955 | 966 | 951 | 965 | +0.31% | 1,467,400 | 3014億9521万 | +2.55% |
| 03/18 | 969 | 970 | 958 | 962 | +0.31% | 1,544,300 | 3005億5792万 | +2.56% |
| 03/15 | 937 | 962 | 937 | 959 | +1.37% | 1,951,400 | 2996億2063万 | +2.46% |
| 03/14 | 933 | 948 | 928 | 946 | +1.07% | 1,974,600 | 2955億5904万 | +1.28% |
| 03/13 | 942 | 948 | 928 | 936 | +0.65% | 1,795,500 | 2924億3473万 | +0.65% |
| 03/12 | 944 | 945 | 913 | 930 | -1.17% | 1,794,100 | 2905億6015万 | +0.43% |
| 03/11 | 940 | 943 | 931 | 941 | -0.95% | 1,606,700 | 2939億9689万 | +2.17% |
| 03/08 | 939 | 956 | 929 | 950 | +1.28% | 2,073,100 | 2968億876万 | +3.71% |
| 03/07 | 941 | 945 | 933 | 938 | -0.32% | 1,977,200 | 2930億5959万 | +2.96% |
| 03/06 | 933 | 948 | 932 | 941 | +0.32% | 1,752,900 | 2939億9689万 | +3.98% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,531,144株（0.49%）-0.01%義務消失 |
| 03/05 | 938 | 943 | 930 | 938 | -0.74% | 1,527,200 | 2930億5959万 | +4.34% |
| 03/04 | 955 | 958 | 939 | 945 | -0.63% | 1,435,100 | 2952億4661万 | +5.82% |
| 03/01 | 945 | 954 | 942 | 951 | -0.21% | 1,382,300 | 2971億2119万 | +7.22% |
| 02/29 | 944 | 955 | 931 | 953 | +0.21% | 2,031,500 | 2977億4605万 | +8.3% |
| 02/28 | 950 | 963 | 940 | 951 | +3.03% | 2,363,800 | 2971億2119万 | +8.81% |
| 02/27 | 925 | 933 | 916 | 923 | -0.75% | 1,398,300 | 2883億7314万 | +6.34% |
| 02/26 | 946 | 949 | 929 | 930 | -0.75% | 1,196,100 | 2905億6015万 | +7.89% |
| 02/22 | （5%ルール）みずほ信託銀行（0.2%）みずほ証券（0.28%）アセットマネジメントOne（2.58%）みずほ銀行（2.56%） |
| 02/22 | 928 | 937 | 925 | 937 | +1.08% | 1,460,600 | 2927億4716万 | +9.46% |
| 02/21 | 930 | 932 | 921 | 927 | -0.22% | 1,365,300 | 2896億2286万 | +9.06% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,592,470株（0.5%）再IN |
| 02/20 | 944 | 951 | 919 | 929 | -1.59% | 1,967,900 | 2902億4772万 | +9.94% |
| 02/19 | 934 | 950 | 934 | 944 | +1.4% | 1,390,900 | 2949億3418万 | +12.38% |
| 02/16 | 923 | 936 | 922 | 931 | +0.32% | 2,278,800 | 2908億7258万 | +11.76% |
| 02/15 | 933 | 942 | 918 | 928 | -0.11% | 2,041,200 | 2899億3529万 | +12.08% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 981,140株（0.31%）-0.2%義務消失 |
| 02/14 | 930 | 938 | 925 | 929 | 0% | 2,238,600 | 2902億4772万 | +12.88% |
| 02/13 | 914 | 935 | 912 | 929 | +2.31% | 2,706,000 | 2902億4772万 | +13.71% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,595,567株（0.51%）再IN |
| 02/09 | 903 | 914 | 887 | 908 | +0.55% | 2,201,100 | 2836億8669万 | +12.1% |
| 02/08 | 890 | 908 | 875 | 903 | +0.11% | 2,633,500 | 2821億2454万 | +12.17% |
| 02/07 | 881 | 917 | 880 | 902 | +4.16% | 5,426,700 | 2818億1210万 | +12.89% |
| 02/06 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）13:00 2024年3月期第3四半期決算決算短信補足資料 |
| 02/06 | （IR情報）13:00 配当予想の修正(増配)に関するお知らせ |
| 02/06 | 826 | 872 | 803 | 866 | +5.61% | 7,374,000 | 2705億6461万 | +9.21% |
| 02/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,290,600株（0.41%）-0.19%義務消失 |
| 02/05 | 825 | 827 | 817 | 820 | +0.37% | 1,465,000 | 2561億9282万 | +3.8% |
| 02/02 | 819 | 824 | 809 | 817 | -0.24% | 1,420,400 | 2552億5553万 | +3.68% |
| 02/01 | 805 | 819 | 801 | 819 | +1.49% | 1,467,300 | 2558億8039万 | +4.33% |
| 01/31 | 796 | 808 | 795 | 807 | +1.51% | 994,200 | 2521億3123万 | +3.07% |
| 01/30 | 799 | 805 | 793 | 795 | -0.5% | 941,000 | 2483億8207万 | +1.79% |
| 01/29 | 791 | 802 | 791 | 799 | +1.65% | 1,188,900 | 2496億3179万 | +2.57% |
| 01/26 | 790 | 791 | 780 | 786 | -0.76% | 800,100 | 2455億7019万 | +1.16% |
| 01/25 | 786 | 795 | 784 | 792 | +1.15% | 848,000 | 2474億4477万 | +2.06% |
| 01/24 | 789 | 794 | 783 | 783 | -1.51% | 1,099,900 | 2446億3290万 | +1.16% |
| 01/23 | 792 | 798 | 789 | 795 | +0.51% | 1,180,300 | 2483億8207万 | +2.58% |
| 01/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,876,300株（0.6%）+0.08% |
| 01/22 | 794 | 795 | 786 | 791 | +0.13% | 1,105,800 | 2471億3234万 | +2.2% |
| 01/19 | 783 | 794 | 772 | 790 | +0.77% | 2,446,900 | 2468億1991万 | +1.94% |
| 01/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,631,300株（0.52%）再IN |
| 01/18 | 791 | 793 | 782 | 784 | -0.38% | 1,033,400 | 2449億4533万 | +1.03% |
| 01/17 | 786 | 801 | 783 | 787 | +0.13% | 1,486,300 | 2458億8262万 | +1.55% |
| 01/16 | 797 | 798 | 783 | 786 | -1.5% | 1,298,600 | 2455億7019万 | +1.55% |
| 01/15 | 788 | 804 | 786 | 798 | +1.01% | 1,122,700 | 2493億1936万 | +3.23% |
| 01/12 | 802 | 802 | 787 | 790 | -0.88% | 1,508,900 | 2468億1991万 | +2.46% |
| 01/11 | 800 | 806 | 797 | 797 | +0.38% | 1,550,400 | 2490億693万 | +3.64% |
| 01/10 | 785 | 797 | 784 | 794 | +1.79% | 1,805,200 | 2480億6963万 | +3.52% |
| 01/09 | 769 | 780 | 763 | 780 | +1.43% | 2,000,500 | 2436億9561万 | +2.09% |
| 01/05 | 775 | 775 | 763 | 769 | -0.52% | 1,479,100 | 2402億5888万 | +0.79% |
| 01/04 | 757 | 775 | 750 | 773 | +1.84% | 1,939,300 | 2415億860万 | +1.44% |
| 2023 |
| 12/29 | 763 | 765 | 754 | 759 | -0.13% | 1,296,300 | 2371億3458万 | -0.26% |
| 12/28 | 766 | 768 | 758 | 760 | -1.43% | 1,323,400 | 2374億4701万 | 0% |
| 12/27 | 766 | 771 | 763 | 771 | +0.52% | 927,800 | 2408億8374万 | +1.72% |
| 12/26 | 769 | 770 | 758 | 767 | +0.39% | 1,228,200 | 2396億3402万 | +1.46% |
| 12/25 | 771 | 773 | 764 | 764 | +0.13% | 1,162,500 | 2386億9673万 | +1.33% |
| 12/22 | 756 | 770 | 754 | 763 | +1.33% | 1,432,000 | 2383億8430万 | +1.46% |
| 12/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,531,900株（0.49%）-0.08%義務消失 |
| 12/21 | 760 | 770 | 752 | 753 | 0% | 1,668,000 | 2352億5999万 | +0.53% |
| 12/20 | 742 | 757 | 742 | 753 | +0.94% | 1,197,900 | 2352億5999万 | +0.8% |
| 12/19 | 744 | 753 | 738 | 746 | +0.27% | 1,732,300 | 2330億7298万 | +0.13% |
| 12/18 | 751 | 763 | 741 | 744 | -2.49% | 1,852,300 | 2324億4812万 | 0% |
| 12/15 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.1%）野村アセットマネジメント（10.61%） |
| 12/15 | 775 | 779 | 758 | 763 | -2.93% | 2,580,900 | 2383億8430万 | +2.83% |
| 12/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,807,300株（0.57%）-0.05% |
| 12/14 | 797 | 799 | 777 | 786 | -0.51% | 1,859,200 | 2455億7019万 | +6.36% |
| 12/13 | 806 | 811 | 788 | 790 | -1.86% | 1,352,100 | 2468億1991万 | +7.34% |
| 12/12 | 813 | 821 | 802 | 805 | -0.74% | 2,454,000 | 2515億637万 | +9.97% |
| 12/11 | 785 | 813 | 785 | 811 | +5.32% | 4,006,300 | 2533億8095万 | +11.55% |
| 12/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,966,800株（0.62%）-0.08% |
| 12/08 | 776 | 786 | 768 | 770 | +0.65% | 3,168,800 | 2405億7131万 | +6.35% |
| 12/07 | 750 | 768 | 749 | 765 | +1.06% | 1,989,400 | 2390億916万 | +5.81% |
| 12/06 | 743 | 757 | 743 | 757 | +1.88% | 1,393,500 | 2365億971万 | +4.99% |
| 12/05 | 739 | 747 | 738 | 743 | +0.41% | 1,352,700 | 2321億3569万 | +3.19% |
| 12/04 | 737 | 741 | 730 | 740 | -0.27% | 1,151,200 | 2311億9840万 | +2.92% |
| 12/01 | 740 | 744 | 739 | 742 | +0.68% | 1,035,600 | 2318億2326万 | +3.49% |
| 11/30 | 728 | 740 | 724 | 737 | -0.54% | 1,350,400 | 2302億6111万 | +2.93% |
| 11/29 | 752 | 755 | 735 | 741 | -1.59% | 1,336,400 | 2315億1083万 | +3.78% |
| 11/28 | 743 | 754 | 743 | 753 | +1.89% | 2,616,200 | 2352億5999万 | +5.61% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,206,900株（0.7%）+0.1% |
| 11/27 | 740 | 743 | 731 | 739 | +1.09% | 1,149,100 | 2308億8597万 | +4.08% |
| 11/24 | 740 | 741 | 726 | 731 | +0.41% | 1,470,000 | 2283億8653万 | +3.1% |
