| 2024 |
| 04/24 | 4,095 | 4,175 | 4,095 | 4,130 | +0.98% | 127,900 | 1787億6936万 | -0.98% |
| 04/23 | 4,080 | 4,100 | 4,060 | 4,090 | +0.62% | 66,200 | 1770億3794万 | -2.06% |
| 04/22 | 4,035 | 4,080 | 4,030 | 4,065 | +1.25% | 72,900 | 1759億5580万 | -2.63% |
| 04/19 | 4,060 | 4,075 | 3,950 | 4,015 | -1.23% | 102,300 | 1737億9152万 | -3.83% |
| 04/18 | 4,040 | 4,095 | 4,040 | 4,065 | -0.12% | 78,300 | 1759億5580万 | -2.68% |
| 04/17 | 4,115 | 4,115 | 4,030 | 4,070 | -1.21% | 87,800 | 1761億7222万 | -2.47% |
| 04/16 | 4,145 | 4,205 | 4,065 | 4,120 | -3.06% | 120,900 | 1783億3650万 | -1.22% |
| 04/15 | 4,230 | 4,260 | 4,175 | 4,250 | +0.47% | 118,100 | 1839億6363万 | +1.97% |
| 04/12 | 4,245 | 4,265 | 4,210 | 4,230 | -0.24% | 63,200 | 1830億9791万 | +1.63% |
| 04/11 | 4,230 | 4,240 | 4,170 | 4,240 | +0.24% | 73,400 | 1835億3077万 | +2.14% |
| 04/10 | 4,185 | 4,250 | 4,185 | 4,230 | +1.08% | 86,500 | 1830億9791万 | +2.2% |
| 04/09 | 4,175 | 4,195 | 4,155 | 4,185 | +0.36% | 58,700 | 1811億5006万 | +1.45% |
| 04/08 | 4,190 | 4,195 | 4,145 | 4,170 | +0.12% | 64,700 | 1805億78万 | +1.41% |
| 04/05 | 4,150 | 4,165 | 4,080 | 4,165 | -0.95% | 100,200 | 1802億8435万 | +1.54% |
| 04/04 | 4,185 | 4,250 | 4,150 | 4,205 | +1.33% | 155,600 | 1820億1577万 | +2.71% |
| 04/04 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 0株（0%）-0.58%義務消失 |
| 04/03 | 4,075 | 4,175 | 4,070 | 4,150 | +1.84% | 249,600 | 1796億3507万 | +1.74% |
| 04/03 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 253,779株（0.58%）-0.16% |
| 04/02 | 4,125 | 4,125 | 4,070 | 4,075 | -1.21% | 104,100 | 1763億8865万 | +0.25% |
| 04/01 | 4,200 | 4,205 | 4,105 | 4,125 | -1.2% | 91,900 | 1785億5293万 | +1.73% |
| 03/29 | 4,120 | 4,195 | 4,120 | 4,175 | +1.46% | 103,900 | 1807億1721万 | +3.34% |
| 03/28 | 4,115 | 4,165 | 4,070 | 4,115 | -3.86% | 203,100 | 1781億2007万 | +2.21% |
| 03/27 | 4,290 | 4,320 | 4,235 | 4,280 | +0.59% | 221,800 | 1852億6219万 | +6.6% |
| 03/26 | 4,260 | 4,275 | 4,225 | 4,255 | -0.35% | 138,000 | 1841億8005万 | +6.43% |
| 03/25 | 4,300 | 4,310 | 4,270 | 4,270 | -0.35% | 121,100 | 1848億2934万 | +7.29% |
| 03/22 | 4,355 | 4,365 | 4,270 | 4,285 | -0.7% | 189,700 | 1854億7862万 | +8.15% |
| 03/21 | 4,275 | 4,315 | 4,240 | 4,315 | +1.17% | 200,500 | 1867億7719万 | +9.3% |
| 03/19 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 03/19 | 4,255 | 4,340 | 4,210 | 4,265 | +5.44% | 423,400 | 1846億1291万 | +8.58% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 320,779株（0.74%）+0.1% |
| 03/18 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（10.21%） |
| 03/18 | 4,120 | 4,135 | 4,045 | 4,045 | -0.86% | 133,300 | 1750億9009万 | +3.4% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 277,379株（0.64%）-0.64% |
| 03/15 | 4,050 | 4,090 | 3,995 | 4,080 | +0.49% | 687,700 | 1766億508万 | +4.48% |
| 03/14 | 4,015 | 4,070 | 4,000 | 4,060 | +2.27% | 101,000 | 1757億3937万 | +4.13% |
| 03/14 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 556,879株（1.28%）再IN |
| 03/13 | 4,000 | 4,045 | 3,940 | 3,970 | -1.24% | 114,100 | 1718億4367万 | +1.98% |
| 03/12 | 4,010 | 4,060 | 3,985 | 4,020 | -0.74% | 108,500 | 1740億795万 | +3.37% |
| 03/11 | 4,100 | 4,100 | 4,010 | 4,050 | -1.22% | 217,500 | 1753億651万 | +4.41% |
| 03/08 | 3,925 | 4,120 | 3,925 | 4,100 | +3.93% | 285,400 | 1774億7079万 | +5.94% |
| 03/07 | 3,925 | 3,970 | 3,890 | 3,945 | +0.25% | 136,300 | 1707億6153万 | +2.2% |
| 03/06 | 3,930 | 3,965 | 3,905 | 3,935 | +1.16% | 166,000 | 1703億2867万 | +2.08% |
| 03/05 | 3,880 | 3,920 | 3,850 | 3,890 | +0.78% | 123,800 | 1683億8082万 | +1.14% |
| 03/04 | 3,880 | 3,885 | 3,825 | 3,860 | -1.4% | 212,900 | 1670億8226万 | +0.55% |
| 03/01 | 3,895 | 3,940 | 3,895 | 3,915 | -1.01% | 162,000 | 1694億6296万 | +2.14% |
| 02/29 | 3,885 | 4,005 | 3,870 | 3,955 | +3.13% | 334,800 | 1711億9438万 | +3.43% |
| 02/28 | 3,825 | 3,895 | 3,815 | 3,835 | +0.66% | 155,300 | 1660億12万 | +0.5% |
| 02/27 | 3,815 | 3,855 | 3,805 | 3,810 | 0% | 134,400 | 1649億1798万 | -0.1% |
| 02/26 | 3,800 | 3,815 | 3,765 | 3,810 | +1.06% | 148,100 | 1649億1798万 | -0.08% |
| 02/22 | 3,800 | 3,800 | 3,740 | 3,770 | -0.92% | 208,000 | 1631億8656万 | -1.05% |
| 02/21 | 3,870 | 3,875 | 3,780 | 3,805 | -1.04% | 130,300 | 1647億155万 | -0.08% |
| 02/20 | 3,880 | 3,905 | 3,835 | 3,845 | -0.52% | 86,600 | 1664億3297万 | +1.1% |
| 02/19 | 3,795 | 3,890 | 3,795 | 3,865 | +1.98% | 83,600 | 1672億9868万 | +1.76% |
| 02/16 | 3,825 | 3,845 | 3,770 | 3,790 | -1.04% | 190,400 | 1640億5227万 | -0.08% |
| 02/15 | 3,925 | 3,970 | 3,830 | 3,830 | -2.42% | 130,800 | 1657億8369万 | +1.08% |
| 02/14 | 3,970 | 3,980 | 3,830 | 3,925 | +2.48% | 370,200 | 1698億9582万 | +3.7% |
| 02/13 | （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) |
| 02/13 | （IR情報）11:30 代表取締役の異動に関するお知らせ |
| 02/13 | 3,830 | 3,845 | 3,775 | 3,830 | -0.65% | 170,800 | 1657億8369万 | +1.4% |
| 02/09 | 3,865 | 3,910 | 3,825 | 3,855 | -0.26% | 153,800 | 1668億6583万 | +2.25% |
| 02/08 | 3,970 | 3,970 | 3,860 | 3,865 | -1.9% | 162,800 | 1672億9868万 | +2.74% |
| 02/07 | 3,915 | 3,960 | 3,895 | 3,940 | +0.77% | 133,200 | 1705億4510万 | +5.01% |
| 02/06 | 3,840 | 3,940 | 3,835 | 3,910 | +1.3% | 122,300 | 1692億4653万 | +4.66% |
| 02/05 | 3,835 | 3,875 | 3,815 | 3,860 | +1.98% | 118,800 | 1670億8226万 | +3.71% |
| 02/02 | 3,790 | 3,810 | 3,745 | 3,785 | -0.92% | 138,300 | 1638億3584万 | +2.13% |
| 02/01 | 3,820 | 3,840 | 3,780 | 3,820 | -0.65% | 105,300 | 1653億5083万 | +3.49% |
| 01/31 | 3,795 | 3,850 | 3,775 | 3,845 | +0.65% | 109,500 | 1664億3297万 | +4.57% |
| 01/30 | 3,745 | 3,830 | 3,745 | 3,820 | +2.55% | 190,800 | 1653億5083万 | +4.34% |
| 01/29 | 3,710 | 3,760 | 3,710 | 3,725 | +0.81% | 82,000 | 1612億3871万 | +2.11% |
| 01/26 | 3,715 | 3,725 | 3,675 | 3,695 | -0.54% | 103,300 | 1599億4014万 | +1.51% |
| 01/25 | 3,715 | 3,730 | 3,705 | 3,715 | +0.27% | 81,100 | 1608億585万 | +2.26% |
| 01/24 | 3,725 | 3,730 | 3,695 | 3,705 | -1.2% | 123,800 | 1603億7299万 | +2.12% |
| 01/23 | 3,785 | 3,800 | 3,750 | 3,750 | -1.06% | 73,300 | 1623億2085万 | +3.53% |
| 01/22 | 3,780 | 3,795 | 3,760 | 3,790 | +0.4% | 100,200 | 1640億5227万 | +4.78% |
| 01/19 | 3,760 | 3,790 | 3,730 | 3,775 | +1.21% | 118,600 | 1634億298万 | +4.66% |
| 01/18 | 3,715 | 3,755 | 3,715 | 3,730 | +0.4% | 73,700 | 1614億5513万 | +3.64% |
| 01/17 | 3,715 | 3,775 | 3,710 | 3,715 | +0.68% | 116,200 | 1608億585万 | +3.54% |
| 01/16 | 3,710 | 3,720 | 3,690 | 3,690 | -1.07% | 67,900 | 1597億2371万 | +3.1% |
| 01/15 | 3,710 | 3,760 | 3,710 | 3,730 | 0% | 95,200 | 1614億5513万 | +4.42% |
| 01/12 | 3,715 | 3,730 | 3,685 | 3,730 | +0.95% | 95,500 | 1614億5513万 | +4.78% |
| 01/11 | 3,760 | 3,760 | 3,695 | 3,695 | -1.07% | 123,800 | 1599億4014万 | +4.11% |
| 01/10 | 3,705 | 3,750 | 3,680 | 3,735 | +0.81% | 119,100 | 1616億7156万 | +5.54% |
| 01/09 | 3,665 | 3,710 | 3,660 | 3,705 | +1.23% | 86,600 | 1603億7299万 | +5.08% |
| 01/05 | 3,700 | 3,700 | 3,655 | 3,660 | -0.14% | 80,500 | 1584億2514万 | +4.13% |
| 01/04 | 3,700 | 3,710 | 3,635 | 3,665 | +1.66% | 213,600 | 1586億4157万 | +4.54% |
| 2023 |
| 12/29 | 3,550 | 3,640 | 3,545 | 3,605 | +1.55% | 129,100 | 1560億4444万 | +3.06% |
| 12/28 | 3,545 | 3,585 | 3,535 | 3,550 | 0% | 134,100 | 1536億6373万 | +1.66% |
| 12/27 | 3,505 | 3,555 | 3,495 | 3,550 | +2.31% | 139,200 | 1536億6373万 | +1.81% |
| 12/26 | 3,410 | 3,480 | 3,410 | 3,470 | +1.76% | 95,700 | 1502億89万 | -0.37% |
| 12/25 | 3,465 | 3,465 | 3,410 | 3,410 | -1.59% | 62,100 | 1476億375万 | -2.07% |
| 12/22 | 3,440 | 3,485 | 3,440 | 3,465 | +0.73% | 60,500 | 1499億8446万 | -0.6% |
| 12/21 | 3,480 | 3,510 | 3,440 | 3,440 | -1.57% | 134,400 | 1489億232万 | -1.35% |
| 12/20 | 3,500 | 3,525 | 3,490 | 3,495 | -0.85% | 84,900 | 1512億8303万 | +0.09% |
| 12/19 | 3,565 | 3,565 | 3,515 | 3,525 | 0% | 113,300 | 1525億8159万 | +0.86% |
| 12/18 | 3,550 | 3,565 | 3,495 | 3,525 | -1.67% | 96,000 | 1525億8159万 | +0.77% |
| 12/15 | 3,590 | 3,630 | 3,570 | 3,585 | +0.42% | 134,000 | 1551億7873万 | +2.34% |
| 12/14 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2023年10月31日) |
| 12/14 | 3,610 | 3,620 | 3,550 | 3,570 | -1.52% | 92,500 | 1545億2944万 | +1.94% |
| 12/13 | 3,550 | 3,635 | 3,520 | 3,625 | +2.4% | 168,000 | 1569億1015万 | +3.6% |
| 12/12 | 3,580 | 3,585 | 3,535 | 3,540 | -0.7% | 132,300 | 1532億3088万 | +1.2% |
| 12/11 | 3,505 | 3,570 | 3,495 | 3,565 | +3.33% | 190,000 | 1543億1302万 | +1.8% |
| 12/08 | 3,510 | 3,525 | 3,425 | 3,450 | -1.43% | 188,100 | 1493億3518万 | -1.57% |
| 12/07 | 3,515 | 3,515 | 3,480 | 3,500 | -0.43% | 99,000 | 1514億9946万 | -0.46% |
| 12/06 | 3,415 | 3,520 | 3,410 | 3,515 | +2.78% | 141,300 | 1521億4874万 | -0.34% |
| 12/05 | 3,440 | 3,470 | 3,420 | 3,420 | -0.87% | 114,000 | 1480億3661万 | -3.23% |
| 12/04 | 3,490 | 3,490 | 3,435 | 3,450 | -0.29% | 131,500 | 1493億3518万 | -2.76% |
| 12/01 | 3,425 | 3,475 | 3,415 | 3,460 | +1.76% | 137,700 | 1497億6803万 | -2.75% |
| 11/30 | 3,420 | 3,425 | 3,345 | 3,400 | -1.02% | 294,900 | 1471億7090万 | -4.66% |
| 11/29 | 3,435 | 3,450 | 3,425 | 3,435 | 0% | 93,200 | 1507億9773万 | -3.94% |
| 11/28 | 3,460 | 3,480 | 3,420 | 3,435 | -0.72% | 112,400 | 1507億9773万 | -4.13% |
