| 2024 |
| 09/19 | 5,200 | 5,220 | 5,120 | 5,150 | +0.39% | 206,000 | 3617億3292万 | -0.23% |
| 09/18 | 5,130 | 5,160 | 5,070 | 5,130 | 0% | 139,900 | 3603億2813万 | -0.56% |
| 09/17 | 5,140 | 5,190 | 5,010 | 5,130 | -0.19% | 232,800 | 3603億2813万 | -0.62% |
| 09/13 | 5,250 | 5,250 | 5,130 | 5,140 | -0.58% | 191,600 | 3610億3052万 | -0.41% |
| 09/12 | 5,140 | 5,210 | 5,100 | 5,170 | +2.58% | 224,400 | 3631億3770万 | +0.25% |
| 09/11 | 5,100 | 5,190 | 5,030 | 5,040 | -1.37% | 341,800 | 3540億658万 | -2.08% |
| 09/10 | 5,020 | 5,150 | 4,945 | 5,110 | +2% | 537,600 | 3589億2334万 | -0.7% |
| 09/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 484,916株（0.69%）-0.03% |
| 09/09 | 4,940 | 5,060 | 4,865 | 5,010 | -1.96% | 533,200 | 3518億9940万 | -2.3% |
| 09/06 | 5,170 | 5,280 | 5,110 | 5,110 | -1.16% | 262,700 | 3589億2334万 | -0.54% |
| 09/05 | 5,150 | 5,240 | 5,110 | 5,170 | +0.19% | 213,200 | 3631億3770万 | +0.15% |
| 09/04 | 5,160 | 5,250 | 5,150 | 5,160 | -3.19% | 287,500 | 3624億3531万 | -0.65% |
| 09/03 | 5,370 | 5,400 | 5,290 | 5,330 | -0.19% | 174,500 | 3743億7601万 | +2.11% |
| 09/02 | 5,380 | 5,430 | 5,290 | 5,340 | +1.14% | 169,600 | 3750億7840万 | +2.1% |
| 08/30 | 5,180 | 5,310 | 5,140 | 5,280 | +2.13% | 263,700 | 3708億6404万 | +1.01% |
| 08/29 | 5,050 | 5,200 | 5,040 | 5,170 | +1.97% | 593,100 | 3631億3770万 | -1.05% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 508,522株（0.72%）+0.06% |
| 08/28 | 5,140 | 5,150 | 4,995 | 5,070 | -2.5% | 255,900 | 3561億1376万 | -3.11% |
| 08/27 | 5,070 | 5,210 | 5,040 | 5,200 | +2.36% | 199,800 | 3652億4489万 | -1.07% |
| 08/26 | 5,100 | 5,250 | 5,070 | 5,080 | -0.39% | 256,400 | 3568億1616万 | -3.62% |
| 08/23 | 5,000 | 5,100 | 4,970 | 5,100 | +0.2% | 372,000 | 3582億2095万 | -3.7% |
| 08/22 | 5,220 | 5,240 | 5,030 | 5,090 | -2.49% | 294,500 | 3575億1855万 | -4.36% |
| 08/21 | 5,170 | 5,290 | 5,170 | 5,220 | -0.38% | 159,200 | 3666億4967万 | -2.47% |
| 08/20 | 5,210 | 5,330 | 5,210 | 5,240 | +0.58% | 165,400 | 3680億5446万 | -2.53% |
| 08/19 | 5,330 | 5,390 | 5,210 | 5,210 | -0.38% | 246,800 | 3659億4728万 | -3.45% |
| 08/16 | 5,260 | 5,310 | 5,150 | 5,230 | +1.36% | 204,200 | 3673億5207万 | -3.51% |
| 08/15 | 5,120 | 5,190 | 5,080 | 5,160 | +1.38% | 215,100 | 3624億3531万 | -5.15% |
| 08/14 | 5,100 | 5,170 | 5,030 | 5,090 | -1.93% | 254,000 | 3575億1855万 | -6.88% |
| 08/13 | 5,190 | 5,340 | 5,140 | 5,190 | +1.37% | 291,500 | 3645億4249万 | -5.41% |
| 08/09 | 5,210 | 5,320 | 5,100 | 5,120 | +1.79% | 338,400 | 3596億2573万 | -7.03% |
| 08/08 | 4,840 | 5,120 | 4,785 | 5,030 | +2.34% | 486,400 | 3533億419万 | -9.06% |
| 08/07 | 4,580 | 5,080 | 4,540 | 4,915 | -2.29% | 668,500 | 3452億2666万 | -11.57% |
| 08/06 | （IR情報）15:30 株式報酬制度の継続に伴う第三者割当による自己株式処分に関するお知らせ |
| 08/06 | （IR情報）12:30 2024年度第1四半期決算説明資料 |
| 08/06 | （IR情報）12:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 5,170 | 5,280 | 4,815 | 5,030 | +8.29% | 1,028,900 | 3533億419万 | -9.95% |
| 08/05 | 4,665 | 4,875 | 4,465 | 4,645 | -11.86% | 397,100 | 3262億6202万 | -17.25% |
| 08/02 | 5,510 | 5,540 | 5,270 | 5,270 | -7.71% | 380,200 | 3701億6164万 | -6.82% |
| 08/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 297,122株（0.42%）-0.1%義務消失 |
| 08/01 | 5,860 | 5,890 | 5,650 | 5,710 | -4.19% | 291,900 | 4010億6698万 | +0.56% |
| 07/31 | 5,800 | 5,980 | 5,760 | 5,960 | +2.41% | 451,900 | 4186億2683万 | +4.87% |
| 07/30 | 5,510 | 5,880 | 5,480 | 5,820 | +4.49% | 430,500 | 4087億9331万 | +2.54% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 469,307株（0.66%）-0.11% |
| 07/29 | 5,360 | 5,600 | 5,360 | 5,570 | +5.49% | 394,400 | 3912億3346万 | -1.87% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 371,922株（0.52%）再IN |
| 07/26 | 5,220 | 5,330 | 5,170 | 5,280 | +1.15% | 294,300 | 3708億6404万 | -7.09% |
| 07/25 | 5,270 | 5,270 | 5,140 | 5,220 | -2.79% | 485,900 | 3666億4967万 | -8.42% |
| 07/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 342,322株（0.48%）-0.02%義務消失 |
| 07/24 | 5,580 | 5,590 | 5,350 | 5,370 | -4.79% | 464,800 | 3771億8558万 | -6.18% |
| 07/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 541,307株（0.77%）-0.03% |
| 07/23 | 5,630 | 5,680 | 5,570 | 5,640 | +1.08% | 190,500 | 3961億5022万 | -1.84% |
| 07/22 | 5,720 | 5,720 | 5,520 | 5,580 | -2.45% | 231,300 | 3919億3586万 | -3.23% |
| 07/19 | 5,760 | 5,820 | 5,650 | 5,720 | -0.17% | 190,600 | 4017億6937万 | -1.38% |
| 07/18 | 5,740 | 5,810 | 5,720 | 5,730 | -1.88% | 175,100 | 4024億7177万 | -1.44% |
| 07/17 | 5,850 | 5,890 | 5,750 | 5,840 | +0.34% | 235,400 | 4101億9810万 | 0% |
| 07/16 | 5,790 | 5,960 | 5,780 | 5,820 | +1.39% | 317,800 | 4087億9331万 | -0.55% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 567,902株（0.8%）+0.01% |
| 07/12 | 5,810 | 5,880 | 5,730 | 5,740 | -1.2% | 251,600 | 4031億7416万 | -2.1% |
| 07/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,918株（0.5%）再IN |
| 07/11 | 5,800 | 5,850 | 5,690 | 5,810 | +1.04% | 213,900 | 4080億9092万 | -1.06% |
| 07/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 556,402株（0.79%）-0.09% |
| 07/10 | 5,720 | 5,770 | 5,690 | 5,750 | -0.69% | 183,200 | 4038億7656万 | -2.18% |
| 07/09 | 5,670 | 5,810 | 5,670 | 5,790 | +2.84% | 220,600 | 4066億8613万 | -1.7% |
| 07/08 | 5,660 | 5,700 | 5,590 | 5,630 | -1.05% | 197,000 | 3954億4783万 | -4.75% |
| 07/05 | 5,690 | 5,760 | 5,670 | 5,690 | -0.52% | 172,800 | 3996億6219万 | -4.26% |
| 07/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 621,902株（0.88%）-0.09% |
| 07/04 | 5,780 | 5,790 | 5,630 | 5,720 | +0.53% | 277,200 | 4017億6937万 | -4.25% |
| 07/03 | 5,630 | 5,740 | 5,570 | 5,690 | +1.07% | 282,100 | 3996億6219万 | -5.1% |
| 07/02 | 5,650 | 5,680 | 5,600 | 5,630 | -1.05% | 268,500 | 3954億4783万 | -6.57% |
| 07/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 686,802株（0.97%）-0.05% |
| 07/01 | 5,650 | 5,720 | 5,620 | 5,690 | -0.52% | 261,500 | 3996億6219万 | -6.14% |
| 06/28 | 5,920 | 5,940 | 5,710 | 5,720 | -1.72% | 311,000 | 4017億6937万 | -5.89% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 719,702株（1.02%）+0.1% |
| 06/27 | 5,780 | 5,840 | 5,720 | 5,820 | -0.34% | 195,600 | 4087億9331万 | -4.24% |
| 06/26 | 5,780 | 5,870 | 5,710 | 5,840 | +0.69% | 250,800 | 4101億9810万 | -3.93% |
| 06/25 | 5,780 | 5,830 | 5,720 | 5,800 | -0.34% | 295,200 | 4073億8853万 | -4.54% |
| 06/24 | 5,700 | 5,920 | 5,680 | 5,820 | +1.39% | 376,000 | 4087億9331万 | -4.15% |
| 06/21 | 5,730 | 5,810 | 5,700 | 5,740 | +0.53% | 369,300 | 4031億7416万 | -5.23% |
| 06/20 | 5,700 | 5,780 | 5,580 | 5,710 | -1.55% | 553,100 | 4010億6698万 | -5.54% |
| 06/19 | 5,880 | 5,950 | 5,750 | 5,800 | -2.03% | 476,000 | 4073億8853万 | -3.86% |
| 06/18 | 6,150 | 6,190 | 5,900 | 5,920 | -3.74% | 476,800 | 4158億1725万 | -1.6% |
| 06/17 | 6,270 | 6,330 | 6,140 | 6,150 | -4.5% | 393,200 | 4319億7232万 | +2.65% |
| 06/14 | 6,110 | 6,480 | 6,080 | 6,440 | +6.1% | 714,700 | 4523億4174万 | +8% |
| 06/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 646,448株（0.92%）+0.03% |
| 06/13 | 6,350 | 6,360 | 6,050 | 6,070 | -4.71% | 444,700 | 4263億5317万 | +2.55% |
| 06/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 627,248株（0.89%）-0.01% |
| 06/12 | 6,130 | 6,410 | 6,130 | 6,370 | +3.58% | 470,400 | 4474億2499万 | +8.15% |
| 06/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 637,948株（0.9%）+0.01% |
| 06/11 | 6,120 | 6,310 | 6,100 | 6,150 | +0.99% | 315,100 | 4319億7232万 | +5.24% |
| 06/10 | 5,970 | 6,090 | 5,880 | 6,090 | +2.18% | 342,400 | 4277億5795万 | +4.8% |
| 06/07 | 5,940 | 6,030 | 5,910 | 5,960 | +0.17% | 255,600 | 4186億2683万 | +3.15% |
| 06/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 630,694株（0.89%）-0.01% |
| 06/06 | 6,160 | 6,190 | 5,910 | 5,950 | -1.65% | 464,400 | 4179億2444万 | +3.48% |
| 06/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 637,048株（0.9%）+0.1% |
| 06/05 | 6,240 | 6,260 | 5,960 | 6,050 | -4.27% | 599,500 | 4249億4838万 | +5.7% |
| 06/04 | 6,360 | 6,440 | 6,260 | 6,320 | -1.86% | 323,600 | 4439億1302万 | +10.82% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,981株（0.49%）-0.07%義務消失 |
| 06/03 | 6,490 | 6,560 | 6,320 | 6,440 | -0.31% | 358,600 | 4523億4174万 | +13.68% |
| 05/31 | 6,260 | 6,480 | 6,200 | 6,460 | +3.19% | 516,300 | 4537億4653万 | +14.74% |
| 05/30 | 6,380 | 6,490 | 6,180 | 6,260 | -3.1% | 713,700 | 4396億9865万 | +12.15% |
| 05/29 | 6,620 | 6,740 | 6,360 | 6,460 | -0.92% | 1,064,600 | 4537億4653万 | +16.52% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 394,976株（0.56%）再IN |
| 05/28 | 6,270 | 6,540 | 6,180 | 6,520 | +7.24% | 861,800 | 4579億6090万 | +18.48% |
| 05/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 568,648株（0.8%）+0.08% |
| 05/27 | 5,820 | 6,100 | 5,800 | 6,080 | +6.11% | 478,900 | 4270億5556万 | +11.44% |
| 05/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 507,248株（0.72%）+0.12% |
| 05/24 | 5,740 | 5,820 | 5,640 | 5,730 | -1.88% | 268,000 | 4024億7177万 | +5.68% |
| 05/23 | 5,710 | 5,860 | 5,630 | 5,840 | +1.04% | 411,100 | 4101億9810万 | +8.23% |
| 05/22 | 5,750 | 5,950 | 5,750 | 5,780 | +1.58% | 506,700 | 4059億8374万 | +7.64% |
| 05/21 | 5,450 | 5,710 | 5,450 | 5,690 | +4.4% | 384,000 | 3996億6219万 | +6.53% |
| 05/20 | 5,460 | 5,520 | 5,410 | 5,450 | +0.37% | 164,600 | 3828億474万 | +2.5% |
| 05/17 | 5,390 | 5,500 | 5,300 | 5,430 | +0.18% | 199,300 | 3813億9995万 | +2.45% |
| 05/16 | 5,420 | 5,520 | 5,380 | 5,420 | +0.74% | 294,900 | 3806億9755万 | +2.65% |
| 05/15 | （IR情報）13:00 2023年度通期決算説明資料 |
| 05/15 | 5,200 | 5,530 | 5,170 | 5,380 | +1.7% | 586,800 | 3778億8798万 | +2.32% |
| 05/14 | （IR情報）12:00 株式報酬制度の継続および一部改定に関するお知らせ |
| 05/14 | （IR情報）12:00 中期経営計画2026目標経営指標の一部見直しに関するお知らせ |
| 05/14 | （IR情報）12:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）12:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,340 | 5,440 | 5,120 | 5,290 | -2.76% | 778,500 | 3715億6643万 | +1.15% |
| 05/13 | （IR情報）13:00 株式会社ヤマトとの業務及び資本提携の解消に関するお知らせ |
| 05/13 | 5,370 | 5,500 | 5,360 | 5,440 | +1.87% | 286,500 | 3821億234万 | +4.51% |
| 05/10 | 5,410 | 5,510 | 5,310 | 5,340 | -0.19% | 296,600 | 3750億7840万 | +3.19% |
| 05/09 | 5,270 | 5,360 | 5,190 | 5,350 | +2.49% | 202,900 | 3757億8080万 | +3.92% |
| 05/08 | 5,360 | 5,420 | 5,200 | 5,220 | -2.06% | 262,300 | 3666億4967万 | +1.91% |
| 05/07 | 5,280 | 5,360 | 5,250 | 5,330 | +1.33% | 224,800 | 3743億7601万 | +4.35% |
| 05/02 | 5,320 | 5,350 | 5,200 | 5,260 | -0.19% | 190,400 | 3694億5925万 | +3.4% |
| 05/01 | 5,200 | 5,300 | 5,130 | 5,270 | -0.38% | 432,900 | 3701億6164万 | +3.94% |
| 04/30 | 5,450 | 5,520 | 5,250 | 5,290 | -4.17% | 469,800 | 3715億6643万 | +4.75% |
| 04/26 | 5,420 | 5,530 | 5,320 | 5,520 | +2.6% | 350,200 | 3877億2149万 | +9.74% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 425,000株（0.6%）+0.02% |
| 04/25 | 5,520 | 5,530 | 5,360 | 5,380 | -3.06% | 311,900 | 3778億8798万 | +7.51% |
| 04/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,976株（0.49%）-0.02%義務消失 |
| 04/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 410,500株（0.58%）-0.02% |
