| 2024 |
| 04/24 | 4,390 | 4,422 | 4,376 | 4,415 | +0.64% | 120,300 | 2454億3648万 | -1.08% |
| 04/23 | 4,395 | 4,419 | 4,360 | 4,387 | +0.69% | 140,900 | 2438億7991万 | -1.79% |
| 04/22 | 4,362 | 4,392 | 4,333 | 4,357 | +0.81% | 156,400 | 2422億1217万 | -2.57% |
| 04/19 | 4,392 | 4,421 | 4,292 | 4,322 | -1.68% | 194,700 | 2402億6647万 | -3.44% |
| 04/18 | 4,410 | 4,437 | 4,396 | 4,396 | -0.92% | 129,600 | 2443億8024万 | -1.9% |
| 04/17 | 4,470 | 4,504 | 4,432 | 4,437 | -0.45% | 175,800 | 2466億5949万 | -1% |
| 04/16 | 4,549 | 4,572 | 4,454 | 4,457 | -2.81% | 164,400 | 2477億7132万 | -0.6% |
| 04/15 | 4,516 | 4,586 | 4,510 | 4,586 | +0.75% | 176,600 | 2549億4262万 | +2.25% |
| 04/12 | 4,534 | 4,559 | 4,517 | 4,552 | +0.4% | 118,400 | 2530億5251万 | +1.56% |
| 04/11 | 4,519 | 4,546 | 4,476 | 4,534 | -0.24% | 146,000 | 2520億5187万 | +1.25% |
| 04/10 | 4,463 | 4,567 | 4,463 | 4,545 | +1.29% | 200,700 | 2526億6337万 | +1.47% |
| 04/10 | （空売り報告）Nomura International plc 610,863株（1.09%）-0.07% |
| 04/09 | 4,447 | 4,495 | 4,447 | 4,487 | +0.54% | 105,700 | 2494億3906万 | +0.18% |
| 04/08 | 4,415 | 4,463 | 4,408 | 4,463 | +1.45% | 143,500 | 2481億487万 | -0.42% |
| 04/05 | 4,380 | 4,413 | 4,342 | 4,399 | -0.61% | 116,700 | 2445億4701万 | -1.92% |
| 04/04 | 4,430 | 4,452 | 4,415 | 4,426 | +0.32% | 112,600 | 2460億4798万 | -1.45% |
| 04/03 | 4,348 | 4,430 | 4,339 | 4,412 | +0.98% | 174,000 | 2452億6970万 | -1.85% |
| 04/02 | 4,390 | 4,419 | 4,351 | 4,369 | -1.02% | 167,100 | 2428億7927万 | -2.87% |
| 04/01 | 4,470 | 4,490 | 4,384 | 4,414 | -1.14% | 208,400 | 2453億8088万 | -1.95% |
| 03/29 | 4,485 | 4,527 | 4,460 | 4,465 | +2.76% | 273,600 | 2482億1605万 | -0.93% |
| 03/29 | （空売り報告）Citigroup Global Markets Limited 274,553株（0.49%）-0.01%義務消失 |
| 03/28 | 4,420 | 4,434 | 4,342 | 4,345 | -4.9% | 302,900 | 2415億4507万 | -3.64% |
| 03/27 | 4,567 | 4,595 | 4,545 | 4,569 | +0.57% | 240,300 | 2539億9757万 | +1.13% |
| 03/26 | 4,531 | 4,554 | 4,517 | 4,543 | -0.29% | 194,900 | 2525億5219万 | +0.53% |
| 03/25 | 4,569 | 4,585 | 4,522 | 4,556 | -0.74% | 202,900 | 2532億7488万 | +0.93% |
| 03/22 | 4,583 | 4,595 | 4,553 | 4,590 | +1.01% | 244,500 | 2551億6499万 | +1.82% |
| 03/21 | 4,565 | 4,599 | 4,532 | 4,544 | +0.33% | 239,800 | 2526億778万 | +1% |
| 03/19 | 4,482 | 4,529 | 4,475 | 4,529 | +0.64% | 124,000 | 2517億7391万 | +0.82% |
| 03/18 | 4,488 | 4,512 | 4,454 | 4,500 | +0.94% | 162,300 | 2501億6175万 | +0.38% |
| 03/15 | 4,442 | 4,473 | 4,417 | 4,458 | +0.47% | 689,300 | 2478億2691万 | -0.47% |
| 03/15 | （空売り報告）Nomura International plc 648,471株（1.16%）-0.05% |
| 03/14 | 4,441 | 4,441 | 4,406 | 4,437 | +0.23% | 143,600 | 2466億5949万 | -0.94% |
| 03/13 | 4,500 | 4,517 | 4,404 | 4,427 | -1.25% | 191,900 | 2461億357万 | -1.09% |
| 03/12 | 4,507 | 4,514 | 4,412 | 4,483 | -0.07% | 186,200 | 2492億1670万 | +0.47% |
| 03/11 | 4,501 | 4,523 | 4,443 | 4,486 | -0.62% | 273,100 | 2493億8347万 | +0.92% |
| 03/11 | （空売り報告）Nomura International plc 678,087株（1.21%）+0.03% |
| 03/08 | 4,449 | 4,523 | 4,430 | 4,514 | +1.35% | 292,700 | 2509億4004万 | +1.97% |
| 03/07 | 4,569 | 4,576 | 4,437 | 4,454 | -2.37% | 390,400 | 2476億454万 | +1.04% |
| 03/06 | 4,550 | 4,575 | 4,515 | 4,562 | +0.37% | 303,900 | 2536億843万 | +3.89% |
| 03/05 | 4,580 | 4,582 | 4,520 | 4,545 | -0.5% | 208,200 | 2526億6337万 | +4% |
| 03/04 | 4,540 | 4,586 | 4,522 | 4,568 | +0.59% | 221,700 | 2539億4198万 | +5.08% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 278,253株（0.5%）新規 |
| 03/01 | 4,506 | 4,560 | 4,469 | 4,541 | 0% | 267,200 | 2524億4101万 | +4.95% |
| 02/29 | （IR情報）14:00 代表取締役の異動(社長交代)及び執行役員の異動に関するお知らせ |
| 02/29 | 4,540 | 4,567 | 4,518 | 4,541 | +0.18% | 239,100 | 2524億4101万 | +5.46% |
| 02/28 | 4,500 | 4,555 | 4,497 | 4,533 | +1.48% | 219,100 | 2519億9627万 | +5.74% |
| 02/27 | 4,475 | 4,537 | 4,455 | 4,467 | -0.49% | 256,500 | 2483億2723万 | +4.66% |
| 02/26 | 4,541 | 4,556 | 4,470 | 4,489 | -0.82% | 215,100 | 2495億5025万 | +5.57% |
| 02/22 | 4,526 | 4,555 | 4,507 | 4,526 | +0.27% | 213,200 | 2516億713万 | +6.87% |
| 02/21 | 4,597 | 4,597 | 4,486 | 4,514 | -1.23% | 335,900 | 2509億4004万 | +7.04% |
| 02/20 | 4,591 | 4,609 | 4,553 | 4,570 | -0.37% | 240,200 | 2540億5316万 | +8.81% |
| 02/19 | 4,421 | 4,587 | 4,420 | 4,587 | +3.73% | 437,900 | 2549億9821万 | +9.71% |
| 02/16 | 4,402 | 4,443 | 4,394 | 4,422 | +0.45% | 247,400 | 2458億2562万 | +6.3% |
| 02/16 | （空売り報告）Nomura International plc 659,216株（1.18%）-0.07% |
| 02/15 | 4,379 | 4,421 | 4,356 | 4,402 | +0.8% | 220,200 | 2447億1379万 | +6.15% |
| 02/14 | 4,400 | 4,414 | 4,342 | 4,367 | -0.21% | 208,400 | 2427億6808万 | +5.66% |
| 02/13 | 4,345 | 4,405 | 4,334 | 4,376 | +1.44% | 261,500 | 2432億6841万 | +6.21% |
| 02/09 | 4,385 | 4,385 | 4,314 | 4,314 | -1.87% | 307,600 | 2398億2173万 | +5.12% |
| 02/08 | 4,488 | 4,488 | 4,347 | 4,396 | -1.39% | 349,800 | 2443億8024万 | +7.46% |
| 02/07 | 4,400 | 4,479 | 4,326 | 4,458 | +2.32% | 768,300 | 2478億2691万 | +9.48% |
| 02/07 | （空売り報告）Nomura International plc 700,129株（1.25%）-0.06% |
| 02/06 | 4,096 | 4,400 | 4,095 | 4,357 | +6.68% | 1,415,800 | 2422億1217万 | +7.61% |
| 02/06 | （IR情報）9:00 業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）9:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 4,068 | 4,084 | 4,046 | 4,084 | +0.96% | 185,500 | 2270億3569万 | +1.34% |
| 02/02 | 4,033 | 4,063 | 4,016 | 4,045 | +0.3% | 158,500 | 2248億6762万 | +0.6% |
| 02/01 | 4,061 | 4,064 | 4,022 | 4,033 | -0.59% | 200,800 | 2242億52万 | +0.5% |
| 01/31 | 4,000 | 4,057 | 3,998 | 4,057 | +1.02% | 166,900 | 2255億3472万 | +1.27% |
| 01/30 | 4,025 | 4,038 | 4,016 | 4,016 | -0.4% | 134,400 | 2232億5547万 | +0.48% |
| 01/29 | 4,002 | 4,032 | 4,002 | 4,032 | +1% | 224,200 | 2241億4493万 | +1.08% |
| 01/26 | 4,037 | 4,049 | 3,974 | 3,992 | -1.53% | 229,200 | 2219億2127万 | +0.3% |
| 01/25 | 4,020 | 4,058 | 4,017 | 4,054 | +0.85% | 148,000 | 2253億6794万 | +2.04% |
| 01/24 | 4,050 | 4,052 | 4,010 | 4,020 | -1.3% | 172,500 | 2234億7783万 | +1.41% |
| 01/23 | 4,054 | 4,077 | 4,038 | 4,073 | +0.47% | 250,100 | 2264億2418万 | +2.93% |
| 01/22 | 4,056 | 4,070 | 4,038 | 4,054 | +0.05% | 214,100 | 2253億6794万 | +2.63% |
| 01/19 | 4,067 | 4,089 | 4,041 | 4,052 | -0.44% | 172,800 | 2252億5676万 | +2.76% |
| 01/18 | 4,080 | 4,095 | 4,056 | 4,070 | -0.39% | 111,700 | 2262億5741万 | +3.35% |
| 01/17 | 4,080 | 4,137 | 4,080 | 4,086 | +0.25% | 206,800 | 2271億4687万 | +4.02% |
| 01/17 | （空売り報告）Nomura International plc 730,257株（1.31%）+0.02% |
| 01/16 | 4,100 | 4,109 | 4,075 | 4,076 | -0.37% | 189,100 | 2265億9096万 | +3.98% |
| 01/15 | 4,073 | 4,128 | 4,073 | 4,091 | +0.47% | 223,000 | 2274億2483万 | +4.55% |
| 01/12 | 4,100 | 4,117 | 4,051 | 4,072 | -0.37% | 255,300 | 2263億6859万 | +4.3% |
| 01/12 | （空売り報告）Nomura International plc 721,122株（1.29%）-0.01% |
| 01/11 | 4,080 | 4,102 | 4,055 | 4,087 | +0.57% | 316,800 | 2272億246万 | +4.88% |
| 01/10 | 4,077 | 4,083 | 4,040 | 4,064 | +0.82% | 247,500 | 2259億2386万 | +4.45% |
| 01/09 | 4,010 | 4,032 | 3,997 | 4,031 | +0.93% | 235,800 | 2240億8934万 | +3.76% |
| 01/09 | （空売り報告）Nomura International plc 728,005株（1.3%）+0.01% |
| 01/05 | 3,980 | 4,018 | 3,955 | 3,994 | +0.33% | 244,300 | 2220億3245万 | +2.96% |
| 01/05 | （空売り報告）Nomura International plc 722,050株（1.29%）-0.01% |
| 01/04 | 3,977 | 4,059 | 3,965 | 3,981 | +1.4% | 525,200 | 2213億976万 | +2.66% |
| 2023 |
| 12/29 | 3,900 | 3,936 | 3,892 | 3,926 | +1.34% | 203,900 | 2182億5223万 | +1.39% |
| 12/29 | （空売り報告）Nomura International plc 726,516株（1.3%）+0.1% |
| 12/28 | 3,891 | 3,906 | 3,865 | 3,874 | -0.49% | 141,700 | 2153億6147万 | +0.13% |
| 12/27 | 3,875 | 3,893 | 3,866 | 3,893 | +0.85% | 182,300 | 2164億1771万 | +0.67% |
| 12/26 | 3,846 | 3,875 | 3,833 | 3,860 | +0.49% | 130,900 | 2145億8319万 | -0.05% |
| 12/25 | 3,880 | 3,880 | 3,832 | 3,841 | -0.49% | 105,800 | 2135億2695万 | -0.36% |
| 12/22 | 3,841 | 3,876 | 3,825 | 3,860 | +0.92% | 145,700 | 2145億8319万 | +0.26% |
| 12/21 | 3,819 | 3,840 | 3,786 | 3,825 | +0.16% | 155,600 | 2126億3749万 | -0.47% |
| 12/20 | 3,814 | 3,841 | 3,804 | 3,819 | +0.08% | 112,900 | 2123億394万 | -0.5% |
| 12/19 | 3,813 | 3,823 | 3,793 | 3,816 | +0.21% | 135,700 | 2121億3717万 | -0.39% |
| 12/18 | 3,816 | 3,828 | 3,776 | 3,808 | -0.68% | 179,800 | 2116億9243万 | -0.47% |
| 12/15 | 3,819 | 3,841 | 3,801 | 3,834 | -0.08% | 257,400 | 2131億3781万 | +0.29% |
| 12/14 | 3,920 | 3,923 | 3,821 | 3,837 | -1.36% | 149,800 | 2133億459万 | +0.5% |
| 12/13 | 3,875 | 3,922 | 3,875 | 3,890 | -0.21% | 160,600 | 2162億5094万 | +1.91% |
| 12/12 | 3,937 | 3,937 | 3,877 | 3,898 | -0.26% | 178,400 | 2166億9567万 | +2.26% |
| 12/11 | 3,830 | 3,922 | 3,823 | 3,908 | +2.3% | 222,100 | 2172億5158万 | +2.82% |
| 12/08 | 3,875 | 3,883 | 3,807 | 3,820 | -2.15% | 201,700 | 2123億5953万 | +0.84% |
| 12/07 | 3,904 | 3,925 | 3,873 | 3,904 | +0.13% | 209,600 | 2170億2922万 | +3.28% |
| 12/06 | 3,842 | 3,903 | 3,826 | 3,899 | +1.17% | 138,100 | 2167億5126万 | +3.45% |
| 12/06 | （空売り報告）Nomura International plc 669,334株（1.2%）+0.08% |
| 12/05 | 3,898 | 3,908 | 3,844 | 3,854 | -1.13% | 189,400 | 2142億4964万 | +2.58% |
| 12/04 | （IR情報）12:00 子会社増資(特定子会社化)に関するお知らせ |
| 12/04 | 3,950 | 3,952 | 3,872 | 3,898 | -1.27% | 191,700 | 2166億9567万 | +4.11% |
| 12/01 | 3,915 | 3,963 | 3,912 | 3,948 | +0.87% | 250,500 | 2194億7524万 | +5.93% |
| 11/30 | 3,862 | 3,916 | 3,847 | 3,914 | +0.8% | 271,600 | 2175億8513万 | +5.53% |
| 11/29 | 3,943 | 3,943 | 3,880 | 3,883 | -1.97% | 187,200 | 2158億6180万 | +5.2% |
| 11/29 | （空売り報告）Nomura International plc 626,185株（1.12%）+0.03% |
| 11/28 | 3,900 | 3,974 | 3,885 | 3,961 | +3.18% | 873,400 | 2201億9793万 | +7.81% |
| 11/28 | （空売り報告）Nomura International plc 609,741株（1.09%）-0.07% |
| 11/21 | （IR情報）17:00 連結子会社の減資及び特定子会社の異動に関するお知らせ |
