| 2023 |
| 10/17 | 3,840 | 3,865 | 3,820 | 3,845 | +0.52% | 22,800 | 695億2976万 | -2.78% |
| 10/16 | 3,825 | 3,840 | 3,795 | 3,825 | -0.13% | 40,700 | 691億6809万 | -3.48% |
| 10/13 | 3,870 | 3,890 | 3,815 | 3,830 | -1.16% | 33,000 | 692億5851万 | -3.67% |
| 10/12 | 3,885 | 3,915 | 3,855 | 3,875 | -0.26% | 48,200 | 700億7225万 | -2.83% |
| 10/11 | 3,975 | 3,975 | 3,885 | 3,885 | -3% | 22,300 | 702億5308万 | -2.85% |
| 10/10 | 3,990 | 4,055 | 3,980 | 4,005 | +0.25% | 45,000 | 724億2306万 | -0.07% |
| 10/06 | 3,980 | 4,010 | 3,935 | 3,995 | +1.14% | 42,700 | 722億4223万 | -0.35% |
| 10/05 | 3,815 | 3,970 | 3,815 | 3,950 | +3.67% | 43,000 | 714億2849万 | -1.47% |
| 10/04 | 3,785 | 3,860 | 3,755 | 3,810 | +0.4% | 60,100 | 688億9685万 | -5.06% |
| 10/03 | 3,900 | 3,900 | 3,795 | 3,795 | -2.69% | 46,300 | 686億2560万 | -5.62% |
| 10/02 | 3,945 | 3,975 | 3,900 | 3,900 | -1.14% | 21,500 | 705億2433万 | -3.18% |
| 09/29 | 4,030 | 4,050 | 3,925 | 3,945 | -1.25% | 34,500 | 713億3807万 | -2.08% |
| 09/28 | 4,025 | 4,025 | 3,980 | 3,995 | -0.62% | 17,000 | 722億4223万 | -0.82% |
| 09/27 | 3,965 | 4,020 | 3,930 | 4,020 | +1.13% | 21,500 | 726億9431万 | -0.07% |
| 09/26 | （5%ルール）シティインデックスイレブンス（7.84%） |
| 09/26 | （IR情報）16:00 プライム市場の上場維持基準への適合に向けた計画(変更)並びにスタンダード市場への選択申請及び適合状況について |
| 09/26 | 3,980 | 3,990 | 3,965 | 3,975 | -0.5% | 13,100 | 718億8057万 | -1.02% |
| 09/25 | 4,060 | 4,060 | 3,995 | 3,995 | -0.75% | 13,700 | 722億4223万 | -0.37% |
| 09/22 | 4,060 | 4,060 | 4,000 | 4,025 | -1.23% | 26,300 | 727億8473万 | +0.52% |
| 09/21 | 4,075 | 4,105 | 4,065 | 4,075 | 0% | 18,500 | 736億8888万 | +1.98% |
| 09/20 | 4,205 | 4,205 | 4,055 | 4,075 | -1.45% | 32,800 | 736億8888万 | +2.23% |
| 09/19 | 4,030 | 4,145 | 4,030 | 4,135 | +2.22% | 51,300 | 747億7387万 | +4.03% |
| 09/15 | 4,025 | 4,060 | 4,025 | 4,045 | +0.62% | 29,200 | 731億4639万 | +2.07% |
| 09/14 | 4,010 | 4,020 | 3,970 | 4,020 | +1.26% | 15,200 | 726億9431万 | +1.52% |
| 09/13 | 3,940 | 3,985 | 3,905 | 3,970 | +0.89% | 26,300 | 717億9015万 | +0.38% |
| 09/12 | 3,960 | 3,995 | 3,905 | 3,935 | -0.63% | 50,800 | 711億5724万 | -0.48% |
| 09/11 | 4,040 | 4,050 | 3,940 | 3,960 | -1.98% | 23,400 | 716億932万 | +0.18% |
| 09/08 | 4,100 | 4,145 | 4,000 | 4,040 | -2.53% | 40,800 | 730億5597万 | +2.25% |
| 09/07 | 4,125 | 4,180 | 4,125 | 4,145 | +0.12% | 55,400 | 749億5471万 | +5.07% |
| 09/06 | 4,130 | 4,180 | 4,120 | 4,140 | +0.24% | 37,000 | 748億6429万 | +5.18% |
| 09/05 | 4,100 | 4,135 | 4,065 | 4,130 | +0.24% | 29,000 | 746億8346万 | +5.12% |
| 09/04 | 4,030 | 4,125 | 4,030 | 4,120 | +2.23% | 31,000 | 745億263万 | +5.05% |
| 09/01 | 3,995 | 4,045 | 3,975 | 4,030 | +0.88% | 39,500 | 728億7514万 | +2.91% |
| 08/31 | 4,025 | 4,045 | 3,995 | 3,995 | -1.36% | 31,800 | 722億4223万 | +2.15% |
| 08/30 | 4,005 | 4,085 | 3,995 | 4,050 | +1.12% | 37,200 | 732億3681万 | +3.58% |
| 08/29 | 3,955 | 4,015 | 3,955 | 4,005 | +0.75% | 23,000 | 724億2306万 | +2.56% |
| 08/28 | 3,935 | 3,975 | 3,935 | 3,975 | +1.02% | 8,500 | 718億8057万 | +1.84% |
| 08/25 | 3,900 | 3,935 | 3,885 | 3,935 | +0.64% | 12,500 | 711億5724万 | +0.87% |
| 08/24 | 3,885 | 3,920 | 3,880 | 3,910 | +0.9% | 13,700 | 707億516万 | +0.26% |
| 08/23 | 3,850 | 3,880 | 3,845 | 3,875 | +0.65% | 11,800 | 700億7225万 | -0.67% |
| 08/23 | （空売り報告）モルガン・スタンレーMUFG証券 89,075株（0.49%）-0.11%義務消失 |
| 08/22 | 3,825 | 3,850 | 3,810 | 3,850 | +0.65% | 12,700 | 696億2017万 | -1.31% |
| 08/21 | 3,825 | 3,840 | 3,825 | 3,825 | 0% | 7,900 | 691億6809万 | -1.97% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 108,833株（0.6%）+0.01% |
| 08/18 | 3,830 | 3,850 | 3,815 | 3,825 | -0.26% | 15,000 | 691億6809万 | -1.97% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 107,933株（0.59%）-0.01% |
| 08/17 | 3,840 | 3,840 | 3,790 | 3,835 | +0.39% | 14,600 | 693億4893万 | -1.72% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 108,833株（0.6%）+0.09% |
| 08/16 | 3,820 | 3,825 | 3,810 | 3,820 | +0.13% | 13,800 | 690億7768万 | -2.08% |
| 08/15 | 3,820 | 3,825 | 3,785 | 3,815 | -0.13% | 23,800 | 689億8726万 | -2.23% |
| 08/14 | 3,915 | 3,935 | 3,820 | 3,820 | -3.78% | 27,600 | 690億7768万 | -2.13% |
| 08/10 | （IR情報）16:00 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 08/10 | （IR情報）16:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 3,900 | 3,980 | 3,890 | 3,970 | +1.53% | 22,000 | 717億9015万 | +1.72% |
| 08/09 | 3,925 | 3,935 | 3,890 | 3,910 | -0.38% | 23,800 | 707億516万 | +0.26% |
| 08/08 | 3,900 | 3,935 | 3,900 | 3,925 | +0.38% | 11,100 | 709億7641万 | +0.64% |
| 08/07 | 3,900 | 3,925 | 3,895 | 3,910 | -0.38% | 11,700 | 707億516万 | +0.28% |
| 08/04 | 3,890 | 3,925 | 3,880 | 3,925 | +1.16% | 10,600 | 709億7641万 | +0.72% |
| 08/03 | 3,925 | 3,925 | 3,865 | 3,880 | -1.4% | 19,400 | 701億6267万 | -0.44% |
| 08/02 | 3,950 | 3,975 | 3,935 | 3,935 | -0.25% | 15,400 | 711億5724万 | +0.87% |
| 08/01 | 3,970 | 3,980 | 3,945 | 3,945 | -0.75% | 9,300 | 713億3807万 | +1.13% |
| 07/31 | 3,950 | 3,985 | 3,950 | 3,975 | +0.63% | 20,200 | 718億8057万 | +1.98% |
| 07/28 | 3,920 | 3,955 | 3,895 | 3,950 | +0.89% | 20,200 | 714億2849万 | +1.41% |
| 07/27 | 3,910 | 3,920 | 3,875 | 3,915 | -1.14% | 27,900 | 707億9558万 | +0.51% |
| 07/26 | 3,980 | 3,980 | 3,920 | 3,960 | +0.38% | 11,300 | 716億932万 | +1.67% |
| 07/25 | 3,980 | 3,980 | 3,930 | 3,945 | +0.13% | 16,500 | 713億3807万 | +1.34% |
| 07/24 | 3,975 | 3,975 | 3,925 | 3,940 | +0.25% | 26,000 | 712億4766万 | +1.29% |
| 07/21 | 3,915 | 3,930 | 3,900 | 3,930 | +0.38% | 10,800 | 710億6683万 | +1.13% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 92,333株（0.51%）再IN |
| 07/20 | 3,945 | 3,985 | 3,905 | 3,915 | -0.25% | 41,100 | 707億9558万 | +0.85% |
| 07/19 | 3,900 | 3,935 | 3,900 | 3,925 | +1.03% | 12,400 | 709億7641万 | +1.24% |
| 07/18 | 3,890 | 3,900 | 3,860 | 3,885 | +0.26% | 15,400 | 702億5308万 | +0.34% |
| 07/14 | 3,865 | 3,875 | 3,825 | 3,875 | +1.57% | 14,400 | 700億7225万 | +0.1% |
| 07/13 | 3,825 | 3,855 | 3,795 | 3,815 | -0.52% | 27,900 | 689億8726万 | -1.37% |
| 07/12 | 3,850 | 3,860 | 3,815 | 3,835 | +0.92% | 11,300 | 693億4893万 | -0.83% |
| 07/11 | 3,845 | 3,855 | 3,795 | 3,800 | -1.17% | 21,500 | 687億1601万 | -1.68% |
| 07/10 | 3,885 | 3,885 | 3,830 | 3,845 | +0.13% | 43,100 | 695億2976万 | -0.52% |
| 07/07 | 3,825 | 3,860 | 3,780 | 3,840 | +0.13% | 28,100 | 694億3934万 | -0.65% |
| 07/06 | 3,865 | 3,880 | 3,825 | 3,835 | -1.54% | 20,000 | 693億4893万 | -0.78% |
| 07/05 | 3,890 | 3,910 | 3,845 | 3,895 | -0.26% | 23,200 | 704億3391万 | +0.83% |
| 07/04 | 3,885 | 3,915 | 3,860 | 3,905 | +0.51% | 37,500 | 706億1475万 | +1.24% |
| 07/03 | 3,870 | 3,905 | 3,865 | 3,885 | +0.39% | 18,400 | 702億5308万 | +0.86% |
| 06/30 | 3,910 | 3,940 | 3,870 | 3,870 | -1.65% | 28,700 | 699億8184万 | +0.52% |
| 06/29 | （IR情報）15:30 転換社債型新株予約権付社債の転換価額に関するお知らせ |
| 06/29 | 3,940 | 3,965 | 3,915 | 3,935 | -0.88% | 16,200 | 711億5724万 | +2.26% |
| 06/28 | （IR情報）15:00 非上場の親会社等の決算に関するお知らせ |
| 06/28 | 3,940 | 3,975 | 3,920 | 3,970 | +1.02% | 15,400 | 717億9015万 | +3.33% |
| 06/27 | 3,870 | 3,935 | 3,860 | 3,930 | +1.55% | 23,600 | 710億6683万 | +2.45% |
| 06/26 | 3,910 | 3,910 | 3,855 | 3,870 | -1.15% | 21,900 | 699億8184万 | +1.02% |
| 06/23 | （IR情報）17:00 上場維持基準への適合に向けた計画について |
| 06/23 | 3,980 | 3,990 | 3,900 | 3,915 | -0.76% | 28,300 | 707億9558万 | +2.25% |
| 06/22 | （5%ルール）シティインデックスイレブンス（7.12%） |
| 06/22 | 3,920 | 3,965 | 3,920 | 3,945 | +0.64% | 31,400 | 713億3807万 | +3.14% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,104株（0.49%）-0.1%義務消失 |
| 06/21 | 3,900 | 3,935 | 3,900 | 3,920 | +0.64% | 20,200 | 708億8599万 | +2.59% |
| 06/20 | 3,870 | 3,895 | 3,855 | 3,895 | +0.52% | 26,300 | 704億3391万 | +2.02% |
| 06/19 | 3,855 | 3,885 | 3,845 | 3,875 | +1.04% | 26,300 | 700億7225万 | +1.41% |
| 06/16 | 3,820 | 3,865 | 3,815 | 3,835 | +0.26% | 56,500 | 693億4893万 | +0.39% |
| 06/15 | 3,800 | 3,825 | 3,775 | 3,825 | +0.53% | 47,900 | 691億6809万 | 0% |
| 06/14 | 3,845 | 3,845 | 3,800 | 3,805 | 0% | 20,600 | 688億643万 | -0.7% |
| 06/13 | 3,850 | 3,850 | 3,790 | 3,805 | -1.17% | 28,900 | 688億643万 | -0.89% |
| 06/12 | 3,800 | 3,865 | 3,800 | 3,850 | +1.05% | 25,600 | 696億2017万 | +0.05% |
| 06/09 | （IR情報）16:00 (訂正)支配株主等に関する事項について |
| 06/09 | 3,785 | 3,830 | 3,785 | 3,810 | +0.79% | 26,100 | 688億9685万 | -1.09% |
| 06/08 | 3,780 | 3,830 | 3,750 | 3,780 | 0% | 28,700 | 683億5435万 | -1.95% |
| 06/07 | 3,795 | 3,845 | 3,780 | 3,780 | -0.66% | 43,000 | 683億5435万 | -2.07% |
| 06/06 | 3,795 | 3,820 | 3,795 | 3,805 | -0.91% | 15,400 | 688億643万 | -1.55% |
| 06/05 | 3,885 | 3,905 | 3,825 | 3,840 | 0% | 21,200 | 694億3934万 | -0.67% |
| 06/02 | 3,775 | 3,845 | 3,775 | 3,840 | +1.45% | 24,700 | 694億3934万 | -0.7% |
| 06/01 | 3,775 | 3,800 | 3,755 | 3,785 | +1.2% | 19,200 | 684億4477万 | -2.1% |
| 05/31 | 3,775 | 3,805 | 3,725 | 3,740 | -1.19% | 114,500 | 676億3102万 | -3.26% |
| 05/30 | 3,830 | 3,845 | 3,775 | 3,785 | -1.56% | 19,100 | 684億4477万 | -2.12% |
| 05/29 | 3,855 | 3,865 | 3,815 | 3,845 | +0.92% | 29,200 | 695億2976万 | -0.54% |
| 05/26 | 3,795 | 3,845 | 3,785 | 3,810 | +0.4% | 29,700 | 688億9685万 | -1.35% |
| 05/25 | 3,795 | 3,815 | 3,760 | 3,795 | -0.52% | 18,700 | 686億2560万 | -1.68% |
| 05/19 | （IR情報）16:00 支配株主等に関する事項について |
| 05/19 | （IR情報）16:00 株式報酬制度に業績連動要素を追加することに伴う一部制度改定及び制度の継続に関するお知らせ |
| 05/19 | （IR情報）16:00 資本金及び資本準備金の額の減少に関するお知らせ |
| 05/19 | （IR情報）16:00 中期経営計画の策定に関するお知らせ |
