| 2024 |
| 09/18 | 2,942 | 2,969 | 2,910 | 2,959 | +0.58% | 198,600 | 1360億689万 | +0.58% |
| 09/17 | 2,948 | 2,996 | 2,883 | 2,942 | -0.37% | 189,000 | 1352億2550万 | +0.07% |
| 09/13 | 2,981 | 3,020 | 2,918 | 2,953 | -0.77% | 215,900 | 1357億3110万 | +0.68% |
| 09/12 | 2,929 | 3,005 | 2,921 | 2,976 | +5.2% | 215,000 | 1367億8827万 | +1.74% |
| 09/11 | 2,860 | 2,981 | 2,806 | 2,829 | -1.6% | 337,400 | 1300億3159万 | -3.12% |
| 09/10 | 2,855 | 2,897 | 2,817 | 2,875 | +1.23% | 109,400 | 1321億4593万 | -1.68% |
| 09/09 | 2,835 | 2,876 | 2,752 | 2,840 | -3.24% | 233,800 | 1305億3719万 | -2.24% |
| 09/06 | 2,940 | 2,969 | 2,917 | 2,935 | +0.79% | 150,800 | 1349億375万 | +1.17% |
| 09/05 | 2,918 | 2,947 | 2,870 | 2,912 | -0.27% | 126,300 | 1338億4659万 | +0.28% |
| 09/04 | 2,950 | 3,015 | 2,901 | 2,920 | -3.63% | 229,800 | 1342億1430万 | +0.27% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,350株（0.6%）+0.01% |
| 09/03 | 2,980 | 3,095 | 2,980 | 3,030 | +1.71% | 207,700 | 1392億7032万 | +3.95% |
| 09/02 | 3,030 | 3,030 | 2,967 | 2,979 | -1.68% | 110,900 | 1369億2616万 | +2.41% |
| 08/30 | 2,976 | 3,030 | 2,950 | 3,030 | +2.4% | 359,200 | 1392億7032万 | +4.37% |
| 08/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,350株（0.59%）-0.09% |
| 08/29 | 2,959 | 2,995 | 2,932 | 2,959 | 0% | 130,000 | 1360億689万 | +2.21% |
| 08/28 | 2,999 | 2,999 | 2,930 | 2,959 | -1.86% | 172,900 | 1360億689万 | +2.32% |
| 08/27 | 2,891 | 3,025 | 2,847 | 3,015 | +5.75% | 388,000 | 1385億8086万 | +4.29% |
| 08/26 | 2,949 | 2,967 | 2,849 | 2,851 | -3.06% | 199,300 | 1310億4279万 | -1.25% |
| 08/23 | 2,895 | 2,941 | 2,888 | 2,941 | +0.86% | 167,500 | 1351億7954万 | +1.69% |
| 08/22 | 2,958 | 3,010 | 2,893 | 2,916 | -1.32% | 197,100 | 1340億3044万 | +0.8% |
| 08/21 | 2,930 | 2,982 | 2,912 | 2,955 | -1.99% | 209,400 | 1358億2303万 | +1.97% |
| 08/20 | 2,970 | 3,030 | 2,939 | 3,015 | +2.66% | 173,500 | 1385億8086万 | +3.64% |
| 08/19 | 3,025 | 3,040 | 2,934 | 2,937 | -1.87% | 198,400 | 1349億9568万 | +0.65% |
| 08/16 | 2,940 | 2,995 | 2,857 | 2,993 | +3.31% | 217,000 | 1375億6965万 | +2.15% |
| 08/15 | 2,920 | 2,947 | 2,882 | 2,897 | -1.5% | 150,800 | 1331億5713万 | -1.36% |
| 08/14 | 2,914 | 2,954 | 2,884 | 2,941 | +1.38% | 156,400 | 1351億7954万 | -0.31% |
| 08/13 | 2,820 | 2,917 | 2,800 | 2,901 | +4.69% | 208,500 | 1333億4098万 | -1.79% |
| 08/09 | 2,819 | 2,856 | 2,710 | 2,771 | +0.58% | 266,100 | 1273億6569万 | -6.29% |
| 08/08 | 2,830 | 2,833 | 2,723 | 2,755 | -3.2% | 271,700 | 1266億3027万 | -7.15% |
| 08/07 | 2,717 | 2,930 | 2,620 | 2,846 | -2.43% | 488,300 | 1308億1298万 | -4.37% |
| 08/06 | （IR情報）13:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | （IR情報）13:00 2025年3月期第1四半期決算説明 |
| 08/06 | 2,593 | 2,917 | 2,580 | 2,917 | +20.69% | 476,600 | 1340億7641万 | -2.15% |
| 08/05 | 2,500 | 2,576 | 2,255 | 2,417 | -11.59% | 512,700 | 1110億9450万 | -19% |
| 08/02 | 2,850 | 2,876 | 2,734 | 2,734 | -9.32% | 351,500 | 1256億6503万 | -9.17% |
| 08/01 | 3,095 | 3,125 | 2,995 | 3,015 | -2.9% | 353,200 | 1385億8086万 | -0.2% |
| 07/31 | 2,944 | 3,105 | 2,928 | 3,105 | +3.33% | 265,300 | 1427億1760万 | +2.71% |
| 07/30 | 2,950 | 3,035 | 2,949 | 3,005 | +4.78% | 421,300 | 1381億2122万 | -0.53% |
| 07/29 | 2,860 | 2,928 | 2,843 | 2,868 | +1.09% | 189,100 | 1318億2418万 | -5.1% |
| 07/26 | 2,821 | 2,874 | 2,802 | 2,837 | +0.71% | 166,100 | 1303億9930万 | -6.34% |
| 07/25 | 2,816 | 2,858 | 2,805 | 2,817 | -2.32% | 311,100 | 1294億8003万 | -7.34% |
| 07/24 | 2,950 | 2,984 | 2,882 | 2,884 | -2.14% | 227,500 | 1325億5960万 | -5.44% |
| 07/23 | 2,945 | 2,995 | 2,938 | 2,947 | +0.96% | 225,400 | 1354億5532万 | -3.66% |
| 07/22 | 2,990 | 2,990 | 2,915 | 2,919 | -1.78% | 240,000 | 1341億6833万 | -4.89% |
| 07/19 | 2,966 | 3,025 | 2,948 | 2,972 | 0% | 262,100 | 1366億441万 | -3.51% |
| 07/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,649株（0.68%）-0.04% |
| 07/18 | 2,976 | 3,010 | 2,935 | 2,972 | -1.59% | 397,900 | 1366億441万 | -3.73% |
| 07/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 334,449株（0.72%）-0.1% |
| 07/17 | 3,240 | 3,245 | 3,020 | 3,020 | -6.5% | 416,300 | 1388億1068万 | -2.55% |
| 07/16 | 3,280 | 3,335 | 3,205 | 3,230 | -0.46% | 312,500 | 1484億6308万 | +4.09% |
| 07/12 | 3,200 | 3,255 | 3,155 | 3,245 | -0.15% | 210,700 | 1491億5253万 | +4.78% |
| 07/11 | 3,230 | 3,265 | 3,160 | 3,250 | +2.85% | 230,200 | 1493億8235万 | +5.21% |
| 07/10 | 3,180 | 3,200 | 3,125 | 3,160 | -1.71% | 262,500 | 1452億4561万 | +2.73% |
| 07/09 | 3,050 | 3,265 | 3,040 | 3,215 | +5.24% | 580,600 | 1477億7362万 | +4.65% |
| 07/08 | 2,980 | 3,055 | 2,934 | 3,055 | +2.55% | 252,100 | 1404億1941万 | -0.55% |
| 07/05 | 2,976 | 3,025 | 2,961 | 2,979 | -1.03% | 191,400 | 1369億2616万 | -3.4% |
| 07/04 | 2,994 | 3,050 | 2,976 | 3,010 | +0.97% | 243,000 | 1383億5104万 | -2.78% |
| 07/03 | 2,971 | 3,010 | 2,955 | 2,981 | +0.27% | 275,600 | 1370億1809万 | -4.06% |
| 07/02 | 2,971 | 2,986 | 2,911 | 2,973 | -0.2% | 311,300 | 1366億5038万 | -4.68% |
| 07/01 | 3,120 | 3,125 | 2,971 | 2,979 | -2.96% | 311,400 | 1369億2616万 | -4.98% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 381,449株（0.82%）+0.12% |
| 06/28 | 3,055 | 3,080 | 3,020 | 3,070 | +1.49% | 197,800 | 1411億887万 | -2.54% |
| 06/27 | （IR情報）15:00 執行役員の異動に関するお知らせ |
| 06/27 | （IR情報）15:00 機構改革に関するお知らせ |
| 06/27 | （IR情報）15:00 人事異動に関するお知らせ |
| 06/27 | 3,040 | 3,090 | 3,015 | 3,025 | -1.14% | 157,400 | 1390億4050万 | -4.12% |
| 06/26 | 3,040 | 3,060 | 3,010 | 3,060 | +0.49% | 175,600 | 1406億4923万 | -3.38% |
| 06/25 | 3,025 | 3,060 | 2,996 | 3,045 | 0% | 180,800 | 1399億5977万 | -4.09% |
| 06/24 | 3,050 | 3,080 | 3,010 | 3,045 | +0.16% | 114,800 | 1399億5977万 | -4.43% |
| 06/21 | 3,090 | 3,105 | 3,000 | 3,040 | -1.78% | 338,000 | 1397億2995万 | -4.85% |
| 06/20 | 3,065 | 3,130 | 3,060 | 3,095 | +0.49% | 167,600 | 1422億5796万 | -3.22% |
| 06/19 | 3,100 | 3,130 | 3,055 | 3,080 | -0.81% | 249,100 | 1415億6851万 | -3.75% |
| 06/18 | 3,185 | 3,235 | 3,105 | 3,105 | -2.66% | 266,500 | 1427億1760万 | -2.97% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 323,814株（0.7%）+0.02% |
| 06/17 | 3,180 | 3,190 | 3,100 | 3,190 | -0.78% | 335,400 | 1466億2452万 | -0.34% |
| 06/14 | 3,120 | 3,260 | 3,115 | 3,215 | +2.72% | 432,500 | 1477億7362万 | +0.41% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,614株（0.68%）-0.02% |
| 06/13 | 3,425 | 3,425 | 3,130 | 3,130 | -4.72% | 568,400 | 1438億6670万 | -2.16% |
| 06/12 | 3,120 | 3,360 | 3,120 | 3,285 | +5.63% | 627,700 | 1509億9108万 | +2.72% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 322,414株（0.7%）+0.08% |
| 06/11 | 3,130 | 3,170 | 3,105 | 3,110 | +0.48% | 287,100 | 1429億4742万 | -2.11% |
| 06/10 | 3,070 | 3,125 | 3,045 | 3,095 | +2.31% | 330,700 | 1422億5796万 | -2.12% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 285,114株（0.62%）+0.05% |
| 06/07 | 2,894 | 3,075 | 2,876 | 3,025 | +2.75% | 531,800 | 1390億4050万 | -3.91% |
| 06/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 264,714株（0.57%）-0.06% |
| 06/06 | 3,090 | 3,100 | 2,938 | 2,944 | -3.32% | 472,400 | 1353億1743万 | -6.12% |
| 06/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 291,514株（0.63%）-0.08% |
| 06/05 | 3,180 | 3,220 | 3,035 | 3,045 | -5.58% | 554,700 | 1399億5977万 | -2.72% |
| 06/04 | 3,360 | 3,405 | 3,210 | 3,225 | -3.87% | 429,100 | 1482億3326万 | +3.43% |
| 06/03 | 3,465 | 3,485 | 3,315 | 3,355 | +2.6% | 469,000 | 1542億855万 | +8.37% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,414株（0.71%）+0.02% |
| 05/31 | 3,265 | 3,370 | 3,265 | 3,270 | -0.3% | 1,435,100 | 1503億163万 | +6.58% |
| 05/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,314株（0.69%）新規 |
| 05/30 | 3,210 | 3,310 | 3,190 | 3,280 | 0% | 251,900 | 1507億6127万 | +7.79% |
| 05/29 | 3,425 | 3,460 | 3,240 | 3,280 | -3.1% | 430,300 | 1507億6127万 | +8.68% |
| 05/28 | 3,400 | 3,520 | 3,370 | 3,385 | +0.74% | 400,900 | 1555億8746万 | +13.1% |
| 05/27 | 3,270 | 3,365 | 3,210 | 3,360 | +5.83% | 288,200 | 1544億3837万 | +13.36% |
| 05/24 | 3,220 | 3,285 | 3,145 | 3,175 | -4.8% | 366,300 | 1459億3507万 | +8.18% |
| 05/23 | （IR情報）15:00 業績連動型株式報酬制度の継続及び一部改定に関するお知らせ |
| 05/23 | （IR情報）15:00 機構改革に関するお知らせ |
| 05/23 | 3,320 | 3,395 | 3,215 | 3,335 | +2.46% | 272,500 | 1532億8927万 | +14.37% |
| 05/22 | 3,280 | 3,380 | 3,225 | 3,255 | -2.4% | 272,200 | 1496億1217万 | +12.36% |
| 05/21 | 3,300 | 3,425 | 3,285 | 3,335 | +1.99% | 393,300 | 1532億8927万 | +15.8% |
| 05/20 | 3,150 | 3,295 | 3,150 | 3,270 | +5.48% | 317,200 | 1503億163万 | +14.38% |
| 05/17 | 3,100 | 3,145 | 3,075 | 3,100 | -1.74% | 206,800 | 1424億8778万 | +9.15% |
| 05/16 | 3,075 | 3,245 | 3,065 | 3,155 | +2.44% | 262,200 | 1450億1579万 | +11.76% |
| 05/15 | 3,160 | 3,190 | 3,055 | 3,080 | -1.44% | 259,500 | 1415億6851万 | +9.8% |
| 05/14 | 3,215 | 3,285 | 3,025 | 3,125 | -2.8% | 377,500 | 1436億3688万 | +12.29% |
| 05/13 | 3,125 | 3,325 | 3,115 | 3,215 | +2.39% | 652,000 | 1477億7362万 | +16.53% |
| 05/10 | 3,050 | 3,370 | 3,050 | 3,140 | +1.29% | 1,236,900 | 1443億2633万 | +15.1% |
| 05/09 | （IR情報）14:00 2024年3月期決算説明 |
| 05/09 | （IR情報）14:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）14:00 役員人事に関するお知らせ |
| 05/09 | （IR情報）14:00 中期経営計画「磨くステージ」策定に関するお知らせ |
| 05/09 | 2,721 | 3,165 | 2,688 | 3,100 | +12.56% | 1,693,600 | 1424億8778万 | +14.86% |
| 05/08 | 2,779 | 2,825 | 2,723 | 2,754 | -0.11% | 291,700 | 1265億8431万 | +3.07% |
| 05/07 | 2,751 | 2,777 | 2,710 | 2,757 | +1.1% | 208,300 | 1267億2220万 | +3.61% |
| 05/02 | 2,701 | 2,742 | 2,691 | 2,727 | +0.22% | 160,700 | 1253億4328万 | +3.02% |
| 05/01 | 2,749 | 2,765 | 2,706 | 2,721 | -2.79% | 301,100 | 1250億6750万 | +3.19% |
| 04/30 | 2,755 | 2,824 | 2,721 | 2,799 | +1.93% | 341,100 | 1286億5268万 | +6.59% |
| 04/26 | （IR情報）14:00 2024年3月期業績予想及び配当予想の修正(増配)に関するお知らせ |
| 04/26 | 2,682 | 2,776 | 2,655 | 2,746 | +2.85% | 307,900 | 1262億1660万 | +5.13% |
| 04/25 | 2,660 | 2,720 | 2,650 | 2,670 | -0.07% | 196,700 | 1227億2335万 | +2.69% |
| 04/24 | 2,699 | 2,707 | 2,620 | 2,672 | +0.91% | 225,100 | 1228億1527万 | +3.17% |
