| 2023 |
| 07/27 | 1,122 | 1,128 | 1,108 | 1,127 | +0.54% | 76,400 | 638億4114万 | -1.01% |
| 07/26 | 1,136 | 1,136 | 1,111 | 1,121 | -1.49% | 126,000 | 635億111万 | -1.71% |
| 07/25 | 1,139 | 1,145 | 1,125 | 1,138 | -0.09% | 188,200 | 644億6453万 | -0.48% |
| 07/24 | 1,160 | 1,170 | 1,138 | 1,139 | -1.39% | 95,600 | 645億2121万 | -0.65% |
| 07/21 | 1,146 | 1,157 | 1,144 | 1,155 | +0.79% | 104,200 | 654億2796万 | +0.39% |
| 07/20 | 1,161 | 1,167 | 1,143 | 1,146 | -0.69% | 129,600 | 649億1791万 | -0.56% |
| 07/19 | 1,150 | 1,160 | 1,141 | 1,154 | +1.36% | 146,200 | 653億7129万 | +0.04% |
| 07/18 | 1,131 | 1,138 | 1,118 | 1,138 | +2.38% | 79,000 | 644億9287万 | -1.39% |
| 07/14 | 1,126 | 1,132 | 1,107 | 1,112 | -0.58% | 101,800 | 629億9106万 | -3.68% |
| 07/13 | 1,098 | 1,120 | 1,098 | 1,118 | +1.87% | 120,200 | 633億5943万 | -3.2% |
| 07/12 | 1,114 | 1,114 | 1,095 | 1,098 | 0% | 75,000 | 621億9765万 | -4.98% |
| 07/11 | 1,127 | 1,127 | 1,092 | 1,098 | -1.79% | 147,600 | 621億9765万 | -5.06% |
| 07/10 | 1,133 | 1,144 | 1,118 | 1,118 | -1.63% | 139,800 | 633億3109万 | -3.41% |
| 07/07 | 1,123 | 1,152 | 1,120 | 1,136 | -0.74% | 136,600 | 643億7953万 | -1.82% |
| 07/06 | 1,168 | 1,172 | 1,140 | 1,145 | -2.47% | 193,200 | 648億6124万 | -0.82% |
| 07/05 | 1,167 | 1,188 | 1,164 | 1,174 | +0.51% | 257,400 | 665億473万 | +1.95% |
| 07/04 | 1,175 | 1,201 | 1,168 | 1,168 | -1.18% | 209,000 | 661億6470万 | +1.7% |
| 07/03 | 1,161 | 1,184 | 1,158 | 1,182 | +4.05% | 171,000 | 669億5811万 | +3.01% |
| 06/30 | 1,139 | 1,148 | 1,127 | 1,136 | -0.13% | 87,200 | 643億5119万 | -0.92% |
| 06/29 | 1,148 | 1,162 | 1,128 | 1,137 | -0.96% | 133,800 | 644億3620万 | -0.87% |
| 06/28 | 1,135 | 1,148 | 1,126 | 1,148 | +1.91% | 123,600 | 650億5959万 | -0.09% |
| 06/27 | 1,157 | 1,158 | 1,113 | 1,127 | -1.83% | 154,000 | 638億4114万 | -1.87% |
| 06/26 | 1,133 | 1,160 | 1,103 | 1,148 | +0.75% | 176,800 | 650億3125万 | -0.04% |
| 06/23 | 1,159 | 1,170 | 1,126 | 1,139 | -1.68% | 247,600 | 645億4954万 | -0.78% |
| 06/22 | 1,184 | 1,184 | 1,153 | 1,159 | -1.66% | 162,400 | 656億5465万 | +1.18% |
| 06/21 | 1,179 | 1,199 | 1,168 | 1,178 | -0.72% | 134,800 | 667億5975万 | +3.15% |
| 06/20 | 1,206 | 1,219 | 1,174 | 1,187 | -2.51% | 219,400 | 672億4147万 | +4.26% |
| 06/19 | 1,270 | 1,278 | 1,206 | 1,217 | -2.25% | 297,400 | 689億6997万 | +7.32% |
| 06/16 | 1,211 | 1,252 | 1,210 | 1,245 | +3.36% | 374,400 | 705億5679万 | +10.08% |
| 06/15 | 1,174 | 1,213 | 1,160 | 1,205 | +2.6% | 283,200 | 682億6157万 | +6.88% |
| 06/14 | 1,168 | 1,182 | 1,161 | 1,174 | +0.99% | 212,400 | 665億3307万 | +4.36% |
| 06/13 | 1,157 | 1,164 | 1,144 | 1,163 | +0.87% | 191,200 | 658億8134万 | +3.33% |
| 06/12 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 06/12 | 1,150 | 1,163 | 1,140 | 1,153 | +2.49% | 210,200 | 653億1462万 | +2.35% |
| 06/09 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（9.3%） |
| 06/09 | 1,126 | 1,136 | 1,115 | 1,125 | +0.04% | 180,600 | 637億2780万 | -0.22% |
| 06/08 | 1,118 | 1,150 | 1,115 | 1,124 | +0.99% | 176,200 | 636億9946万 | -0.44% |
| 06/07 | 1,131 | 1,140 | 1,108 | 1,113 | -1.24% | 157,400 | 630億7607万 | -1.68% |
| 06/06 | 1,104 | 1,140 | 1,102 | 1,127 | +1.35% | 157,600 | 638億6948万 | -0.79% |
| 06/05 | 1,100 | 1,125 | 1,091 | 1,112 | +3.11% | 199,400 | 630億1939万 | -2.28% |
| 06/02 | 1,064 | 1,080 | 1,064 | 1,079 | +0.79% | 100,800 | 611億2088万 | -5.56% |
| 06/01 | 1,078 | 1,086 | 1,060 | 1,070 | -1.2% | 161,600 | 606億3917万 | -6.88% |
| 05/31 | 1,128 | 1,128 | 1,081 | 1,083 | -5.04% | 217,200 | 613億7590万 | -6.23% |
| 05/30 | 1,167 | 1,172 | 1,140 | 1,141 | -1.98% | 168,400 | 646億3455万 | -1.77% |
| 05/29 | 1,163 | 1,181 | 1,150 | 1,164 | +0.13% | 165,400 | 659億3801万 | -0.04% |
| 05/26 | 1,179 | 1,179 | 1,144 | 1,162 | -1.11% | 251,600 | 658億5300万 | -0.43% |
| 05/25 | 1,160 | 1,221 | 1,148 | 1,175 | +2.98% | 411,600 | 665億8974万 | +0.51% |
| 05/24 | 1,123 | 1,152 | 1,120 | 1,141 | +1.6% | 215,200 | 646億6289万 | -2.31% |
| 05/23 | 1,150 | 1,152 | 1,102 | 1,123 | -0.97% | 228,400 | 636億4279万 | -3.85% |
| 05/22 | 1,093 | 1,138 | 1,080 | 1,134 | +4.37% | 266,600 | 642億6618万 | -2.83% |
| 05/19 | 1,070 | 1,099 | 1,068 | 1,087 | +1.45% | 177,800 | 615億7426万 | -6.9% |
| 05/18 | 1,100 | 1,100 | 1,061 | 1,071 | -0.74% | 200,200 | 606億9584万 | -8.15% |
| 05/17 | 1,082 | 1,091 | 1,065 | 1,079 | -0.87% | 200,000 | 611億4921万 | -7.46% |
| 05/16 | 1,125 | 1,125 | 1,074 | 1,089 | -5.14% | 439,800 | 616億8760万 | -6.57% |
| 05/15 | （IR情報）15:30 2023年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,159 | 1,175 | 1,146 | 1,148 | +1.24% | 209,000 | 650億3125万 | -1.42% |
| 05/12 | 1,129 | 1,147 | 1,126 | 1,134 | -1.78% | 132,200 | 642億3785万 | -2.54% |
| 05/11 | 1,156 | 1,163 | 1,147 | 1,154 | -1.24% | 129,000 | 653億9962万 | -0.69% |
| 05/10 | 1,189 | 1,189 | 1,161 | 1,169 | -2.46% | 111,800 | 662億2137万 | +0.65% |
| 05/09 | 1,180 | 1,206 | 1,173 | 1,198 | +1.27% | 123,800 | 678億9320万 | +3.63% |
| 05/08 | 1,180 | 1,187 | 1,171 | 1,183 | +0.3% | 114,400 | 670億4312万 | +2.87% |
| 05/02 | 1,185 | 1,188 | 1,168 | 1,180 | -0.51% | 133,000 | 668億4476万 | +3.01% |
| 05/01 | 1,188 | 1,206 | 1,169 | 1,186 | -1.86% | 131,600 | 671億8480万 | +4.08% |
| 04/28 | 1,211 | 1,222 | 1,198 | 1,208 | +1.85% | 186,800 | 684億5992万 | +6.62% |
| 04/27 | 1,193 | 1,200 | 1,168 | 1,186 | -2.39% | 212,000 | 672億1313万 | +5.52% |
| 04/26 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/26 | 1,230 | 1,238 | 1,199 | 1,215 | -2.37% | 216,800 | 688億5662万 | +8.77% |
| 04/25 | 1,238 | 1,247 | 1,225 | 1,245 | +1.55% | 142,000 | 705億2845万 | +12.12% |
| 04/24 | 1,255 | 1,270 | 1,213 | 1,226 | -0.77% | 257,600 | 694億5168万 | +11.41% |
| 04/21 | 1,213 | 1,238 | 1,208 | 1,235 | +1.81% | 142,600 | 699億9007万 | +12.99% |
| 04/20 | 1,242 | 1,249 | 1,209 | 1,213 | -2.41% | 160,000 | 687億4328万 | +11.69% |
| 04/19 | 1,200 | 1,258 | 1,199 | 1,243 | +3.84% | 384,400 | 704億4344万 | +15.09% |
| 04/18 | 1,159 | 1,207 | 1,150 | 1,197 | +3.91% | 329,800 | 678億3653万 | +11.56% |
| 04/17 | 1,143 | 1,158 | 1,126 | 1,152 | +1.01% | 149,400 | 652億8628万 | +7.66% |
| 04/14 | 1,117 | 1,155 | 1,117 | 1,141 | +2.84% | 210,800 | 646億3455万 | +6.59% |
| 04/13 | 1,139 | 1,139 | 1,107 | 1,109 | -1.64% | 134,400 | 628億4938万 | +3.55% |
| 04/12 | 1,072 | 1,132 | 1,072 | 1,128 | +5.23% | 248,200 | 638億9781万 | +5.18% |
| 04/11 | 1,073 | 1,076 | 1,058 | 1,072 | +0.8% | 70,000 | 607億2417万 | +0.05% |
| 04/10 | 1,079 | 1,079 | 1,058 | 1,063 | -0.05% | 90,600 | 602億4246万 | -0.84% |
| 04/07 | 1,067 | 1,075 | 1,059 | 1,064 | -0.33% | 79,000 | 602億7080万 | -1.07% |
| 04/06 | 1,084 | 1,091 | 1,061 | 1,067 | -3% | 122,000 | 604億6915万 | -0.84% |
| 04/05 | 1,112 | 1,145 | 1,100 | 1,100 | -1.74% | 195,000 | 623億3933万 | +2.23% |
| 04/04 | 1,146 | 1,150 | 1,118 | 1,120 | -0.31% | 210,000 | 634億4444万 | +4.04% |
| 04/03 | 1,097 | 1,150 | 1,093 | 1,123 | +6.45% | 265,800 | 636億4279万 | +4.47% |
| 03/31 | 1,058 | 1,069 | 1,048 | 1,055 | +0.48% | 95,800 | 597億8908万 | -1.77% |
| 03/30 | 1,063 | 1,063 | 1,039 | 1,050 | -0.38% | 70,000 | 595億572万 | -2.51% |
| 03/29 | （IR情報）15:00 支配株主等に関する事項について |
| 03/29 | 1,034 | 1,057 | 1,034 | 1,054 | +1.64% | 112,800 | 597億3241万 | -2.5% |
| 03/28 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/28 | 1,018 | 1,042 | 1,018 | 1,037 | +1.97% | 74,000 | 587億6899万 | -4.25% |
| 03/27 | 1,010 | 1,028 | 1,000 | 1,017 | +1.7% | 84,400 | 576億3554万 | -6.27% |
| 03/24 | 1,006 | 1,006 | 993 | 1,000 | -1.23% | 68,800 | 566億7212万 | -7.92% |
| 03/23 | （IR情報）16:00 主要子会社役員の管掌等に関するお知らせ |
| 03/23 | 1,001 | 1,014 | 994 | 1,013 | -0.59% | 110,000 | 573億8052万 | -6.77% |
| 03/22 | 1,038 | 1,043 | 1,017 | 1,019 | +0.1% | 65,200 | 577億2055万 | -6.3% |
| 03/20 | 1,025 | 1,041 | 1,010 | 1,018 | -2.35% | 100,200 | 576億6388万 | -6.48% |
| 03/17 | 1,063 | 1,063 | 1,042 | 1,042 | -0.33% | 75,400 | 590億5235万 | -4.32% |
| 03/16 | 1,041 | 1,052 | 1,029 | 1,046 | -2.61% | 118,200 | 592億5070万 | -4.08% |
| 03/15 | 1,092 | 1,092 | 1,064 | 1,074 | +0.47% | 89,200 | 608億3752万 | -1.42% |
| 03/14 | 1,105 | 1,105 | 1,064 | 1,069 | -4.98% | 203,400 | 605億5416万 | -1.7% |
| 03/13 | （IR情報）11:30 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 03/13 | 1,126 | 1,141 | 1,114 | 1,125 | -2.13% | 147,200 | 637億2780万 | +3.74% |
| 03/10 | 1,158 | 1,184 | 1,145 | 1,149 | -1.42% | 264,200 | 651億1626万 | +6.59% |
| 03/09 | 1,126 | 1,168 | 1,126 | 1,166 | +3.55% | 221,200 | 660億5135万 | +8.72% |
| 03/08 | 1,121 | 1,139 | 1,119 | 1,126 | +0.13% | 162,800 | 637億8447万 | +5.58% |
| 03/07 | 1,090 | 1,124 | 1,088 | 1,124 | +3.31% | 175,600 | 636億9946万 | +5.94% |
| 03/06 | 1,130 | 1,131 | 1,084 | 1,088 | -3.29% | 203,200 | 616億5926万 | +3.03% |
| 03/03 | 1,100 | 1,129 | 1,095 | 1,125 | +2.97% | 193,600 | 637億5613万 | +6.84% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
