| 2024 |
| 04/25 | 4,185 | 4,185 | 4,100 | 4,135 | -1.19% | 23,300 | 922億8761万 | -0.79% |
| 04/24 | 4,105 | 4,185 | 4,080 | 4,185 | +2.57% | 62,500 | 934億355万 | +0.26% |
| 04/23 | 4,085 | 4,105 | 4,070 | 4,080 | +0.25% | 24,700 | 910億6009万 | -2.42% |
| 04/22 | 4,035 | 4,080 | 4,020 | 4,070 | +1.12% | 36,600 | 908億3690万 | -2.89% |
| 04/19 | 4,000 | 4,025 | 3,975 | 4,025 | +0.25% | 53,700 | 898億3256万 | -4.24% |
| 04/18 | 4,085 | 4,105 | 4,000 | 4,015 | -1.59% | 78,400 | 896億937万 | -4.79% |
| 04/17 | （IR情報）15:00 特別損失の計上及び通期業績予想の修正に関するお知らせ |
| 04/17 | 4,115 | 4,125 | 4,065 | 4,080 | -0.85% | 38,300 | 910億6009万 | -3.55% |
| 04/16 | 4,135 | 4,135 | 4,105 | 4,115 | -1.08% | 24,200 | 918億4124万 | -2.93% |
| 04/15 | 4,155 | 4,175 | 4,135 | 4,160 | -0.36% | 24,100 | 928億4558万 | -2.07% |
| 04/12 | 4,165 | 4,195 | 4,155 | 4,175 | +0.24% | 27,800 | 931億8036万 | -1.88% |
| 04/11 | 4,155 | 4,165 | 4,120 | 4,165 | +0.12% | 26,700 | 929億5717万 | -2.3% |
| 04/10 | 4,165 | 4,180 | 4,150 | 4,160 | -0.12% | 18,700 | 928億4558万 | -2.58% |
| 04/09 | 4,140 | 4,165 | 4,125 | 4,165 | 0% | 21,000 | 929億5717万 | -2.6% |
| 04/08 | 4,140 | 4,165 | 4,115 | 4,165 | +1.09% | 28,400 | 929億5717万 | -2.73% |
| 04/05 | 4,100 | 4,125 | 4,080 | 4,120 | -0.24% | 33,500 | 919億5283万 | -3.92% |
| 04/04 | 4,125 | 4,150 | 4,100 | 4,130 | -0.24% | 36,400 | 921億7602万 | -3.93% |
| 04/03 | 4,105 | 4,150 | 4,095 | 4,140 | 0% | 52,700 | 923億9921万 | -3.94% |
| 04/02 | 4,240 | 4,240 | 4,135 | 4,140 | -2.36% | 58,600 | 923億9921万 | -4.19% |
| 04/01 | 4,275 | 4,280 | 4,235 | 4,240 | -0.7% | 20,700 | 946億3107万 | -2.08% |
| 03/29 | 4,260 | 4,275 | 4,240 | 4,270 | +0.59% | 25,800 | 953億63万 | -1.52% |
| 03/28 | 4,300 | 4,325 | 4,230 | 4,245 | -2.08% | 24,400 | 947億4266万 | -2.23% |
| 03/27 | 4,275 | 4,355 | 4,275 | 4,335 | +1.64% | 42,100 | 967億5134万 | -0.3% |
| 03/26 | 4,280 | 4,280 | 4,245 | 4,265 | -0.7% | 35,700 | 951億8904万 | -2% |
| 03/25 | 4,300 | 4,330 | 4,290 | 4,295 | -0.69% | 27,500 | 958億5860万 | -1.45% |
| 03/22 | 4,280 | 4,335 | 4,270 | 4,325 | +0.7% | 31,700 | 965億2816万 | -0.83% |
| 03/21 | 4,350 | 4,350 | 4,280 | 4,295 | -1.38% | 33,000 | 958億5860万 | -1.56% |
| 03/19 | 4,335 | 4,365 | 4,310 | 4,355 | +0.46% | 22,600 | 971億9772万 | -0.34% |
| 03/18 | 4,370 | 4,375 | 4,320 | 4,335 | -0.8% | 38,400 | 967億5134万 | -0.89% |
| 03/15 | 4,355 | 4,380 | 4,345 | 4,370 | -0.11% | 24,800 | 975億3250万 | -0.25% |
| 03/14 | 4,310 | 4,385 | 4,310 | 4,375 | +1.27% | 16,700 | 976億4409万 | -0.3% |
| 03/13 | 4,335 | 4,350 | 4,305 | 4,320 | +0.12% | 19,900 | 964億1656万 | -1.64% |
| 03/12 | 4,330 | 4,335 | 4,290 | 4,315 | -0.35% | 18,600 | 963億497万 | -2.11% |
| 03/11 | 4,370 | 4,385 | 4,300 | 4,330 | -0.57% | 22,700 | 966億3975万 | -1.9% |
| 03/08 | 4,350 | 4,375 | 4,320 | 4,355 | -0.11% | 33,300 | 971億9772万 | -1.25% |
| 03/07 | 4,360 | 4,365 | 4,320 | 4,360 | +0.58% | 18,700 | 973億931万 | -1% |
| 03/06 | 4,315 | 4,355 | 4,315 | 4,335 | +0.23% | 27,900 | 967億5134万 | -1.34% |
| 03/05 | 4,305 | 4,350 | 4,300 | 4,325 | +0.35% | 20,800 | 965億2816万 | -1.41% |
| 03/04 | 4,355 | 4,365 | 4,305 | 4,310 | -0.35% | 28,900 | 961億9338万 | -1.6% |
| 03/01 | 4,375 | 4,375 | 4,305 | 4,325 | -1.37% | 28,200 | 965億2816万 | -1.12% |
| 02/29 | 4,405 | 4,440 | 4,355 | 4,385 | -0.45% | 44,900 | 978億6728万 | +0.46% |
| 02/28 | 4,375 | 4,450 | 4,375 | 4,405 | -0.11% | 23,300 | 983億1365万 | +1.15% |
| 02/27 | 4,360 | 4,435 | 4,350 | 4,410 | +1.03% | 36,700 | 984億2524万 | +1.52% |
| 02/26 | 4,395 | 4,415 | 4,350 | 4,365 | -0.57% | 27,400 | 974億2090万 | +0.76% |
| 02/22 | 4,430 | 4,430 | 4,375 | 4,390 | -0.57% | 20,200 | 979億7887万 | +1.55% |
| 02/21 | （IR情報）17:00 指名・報酬委員会の設置に関するお知らせ |
| 02/21 | （IR情報）17:00 役員の異動(内定)に関するお知らせ |
| 02/21 | 4,410 | 4,465 | 4,405 | 4,415 | +0.34% | 38,600 | 985億3683万 | +2.39% |
| 02/20 | 4,440 | 4,460 | 4,385 | 4,400 | -0.68% | 32,700 | 982億206万 | +2.3% |
| 02/19 | 4,430 | 4,445 | 4,405 | 4,430 | 0% | 20,000 | 988億7161万 | +3.26% |
| 02/16 | 4,360 | 4,450 | 4,360 | 4,430 | +1.61% | 24,900 | 988億7161万 | +3.6% |
| 02/15 | 4,370 | 4,375 | 4,335 | 4,360 | -0.57% | 18,300 | 973億931万 | +2.28% |
| 02/14 | 4,405 | 4,440 | 4,375 | 4,385 | -1.9% | 23,600 | 978億6728万 | +3.13% |
| 02/13 | 4,410 | 4,490 | 4,400 | 4,470 | +0.68% | 36,700 | 997億6436万 | +5.4% |
| 02/09 | 4,475 | 4,475 | 4,415 | 4,440 | -1.99% | 43,900 | 990億9480万 | +5.09% |
| 02/08 | 4,540 | 4,580 | 4,490 | 4,530 | -0.22% | 75,700 | 1011億348万 | +7.5% |
| 02/07 | 4,515 | 4,595 | 4,490 | 4,540 | +1.79% | 115,400 | 1013億2667万 | +8.17% |
| 02/06 | 4,680 | 4,690 | 4,460 | 4,460 | -5.71% | 100,400 | 995億4117万 | +6.75% |
| 02/05 | 4,475 | 4,765 | 4,400 | 4,730 | +5.7% | 430,100 | 1055億6721万 | +13.67% |
| 02/02 | （IR情報）13:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 4,250 | 4,485 | 4,115 | 4,475 | +5.92% | 261,700 | 998億7595万 | +8.3% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,884株（0.48%）-0.11%義務消失 |
| 02/01 | 4,190 | 4,235 | 4,150 | 4,225 | +0.84% | 73,600 | 942億9629万 | +2.7% |
| 01/31 | 4,165 | 4,205 | 4,155 | 4,190 | +1.45% | 47,500 | 935億1514万 | +2.12% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,984株（0.59%）-0.01% |
| 01/30 | 4,160 | 4,185 | 4,125 | 4,130 | -0.24% | 29,100 | 921億7602万 | +0.9% |
| 01/29 | 4,170 | 4,190 | 4,135 | 4,140 | -0.72% | 43,800 | 923億9921万 | +1.37% |
| 01/26 | 4,150 | 4,170 | 4,120 | 4,170 | +0.48% | 35,000 | 930億6877万 | +2.31% |
| 01/25 | 4,125 | 4,155 | 4,120 | 4,150 | +1.22% | 28,000 | 926億2239万 | +2.07% |
| 01/24 | 4,120 | 4,120 | 4,075 | 4,100 | -0.73% | 23,500 | 915億646万 | +1.06% |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 35,696株（0.15%）-0.37%義務消失 |
| 01/23 | 4,135 | 4,165 | 4,125 | 4,130 | -0.12% | 22,500 | 921億7602万 | +1.98% |
| 01/22 | 4,115 | 4,155 | 4,115 | 4,135 | +0.49% | 17,400 | 922億8761万 | +2.33% |
| 01/19 | 4,135 | 4,150 | 4,110 | 4,115 | -0.36% | 24,300 | 918億4124万 | +2.01% |
| 01/18 | 4,130 | 4,150 | 4,125 | 4,130 | 0% | 18,800 | 921億7602万 | +2.53% |
| 01/17 | 4,135 | 4,165 | 4,115 | 4,130 | 0% | 28,100 | 921億7602万 | +2.69% |
| 01/16 | 4,125 | 4,170 | 4,110 | 4,130 | +0.24% | 51,600 | 921億7602万 | +2.89% |
| 01/15 | 4,100 | 4,125 | 4,085 | 4,120 | +0.98% | 20,500 | 919億5283万 | +2.87% |
| 01/12 | 4,115 | 4,120 | 4,075 | 4,080 | -0.73% | 36,700 | 910億6009万 | +2.2% |
| 01/11 | 4,090 | 4,125 | 4,085 | 4,110 | +0.74% | 51,700 | 917億2965万 | +3.19% |
| 01/10 | 4,125 | 4,125 | 4,080 | 4,080 | -1.09% | 34,800 | 910億6009万 | +2.67% |
| 01/09 | 4,060 | 4,125 | 4,055 | 4,125 | +1.48% | 55,900 | 920億6443万 | +4.01% |
| 01/05 | 4,140 | 4,140 | 4,060 | 4,065 | -2.05% | 36,600 | 907億2531万 | +2.73% |
| 01/04 | 4,120 | 4,150 | 4,090 | 4,150 | +1.1% | 40,800 | 926億2239万 | +5.01% |
| 2023 |
| 12/29 | 4,070 | 4,145 | 4,065 | 4,105 | +0.86% | 74,700 | 916億1805万 | +4.11% |
| 12/28 | 4,040 | 4,080 | 4,035 | 4,070 | +0.74% | 28,700 | 908億3690万 | +3.43% |
| 12/27 | 4,005 | 4,050 | 4,000 | 4,040 | +0.87% | 39,900 | 901億6734万 | +2.83% |
| 12/26 | 4,015 | 4,020 | 3,985 | 4,005 | -0.25% | 32,300 | 893億8619万 | +2.09% |
| 12/25 | 4,005 | 4,030 | 3,990 | 4,015 | +1.26% | 37,000 | 896億937万 | +2.5% |
| 12/22 | 3,930 | 3,975 | 3,910 | 3,965 | +0.76% | 54,100 | 884億9344万 | +1.38% |
| 12/21 | 3,915 | 3,945 | 3,915 | 3,935 | +0.51% | 27,600 | 878億2388万 | +0.72% |
| 12/20 | 3,915 | 3,925 | 3,910 | 3,915 | -0.13% | 16,400 | 873億7751万 | +0.26% |
| 12/19 | 3,940 | 3,940 | 3,895 | 3,920 | -0.13% | 25,600 | 874億8910万 | +0.38% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,284株（0.6%）+0.1% |
| 12/18 | 3,920 | 3,925 | 3,890 | 3,925 | 0% | 25,700 | 876億70万 | +0.54% |
| 12/15 | 3,920 | 3,935 | 3,885 | 3,925 | -0.38% | 56,500 | 876億70万 | +0.56% |
| 12/14 | 3,940 | 3,945 | 3,905 | 3,940 | +0.9% | 27,100 | 879億3548万 | +1% |
| 12/13 | 3,940 | 3,940 | 3,905 | 3,905 | -1.26% | 23,400 | 871億5432万 | +0.18% |
| 12/12 | 3,970 | 3,980 | 3,945 | 3,955 | -0.25% | 24,400 | 882億7026万 | +1.49% |
| 12/11 | 3,970 | 3,970 | 3,935 | 3,965 | -0.13% | 32,000 | 884億9344万 | +1.77% |
| 12/08 | 3,930 | 3,970 | 3,925 | 3,970 | +1.02% | 67,200 | 886億504万 | +1.95% |
| 12/07 | 3,895 | 3,930 | 3,885 | 3,930 | +0.77% | 58,200 | 877億1229万 | +1% |
| 12/06 | 3,820 | 3,915 | 3,815 | 3,900 | +2.36% | 74,700 | 870億4273万 | +0.08% |
| 12/06 | （空売り報告）モルガン・スタンレーMUFG証券 116,595株（0.52%）新規 |
| 12/05 | 3,850 | 3,865 | 3,810 | 3,810 | -1.3% | 81,700 | 850億3405万 | -2.36% |
| 12/04 | 3,890 | 3,890 | 3,855 | 3,860 | -0.39% | 31,400 | 861億4998万 | -1.35% |
| 12/01 | 3,915 | 3,915 | 3,875 | 3,875 | -0.26% | 20,600 | 864億8476万 | -1.12% |
| 11/30 | 3,905 | 3,910 | 3,875 | 3,885 | -0.51% | 42,400 | 867億795万 | -1.02% |
| 11/29 | 3,930 | 3,930 | 3,905 | 3,905 | -0.64% | 25,000 | 871億5432万 | -0.64% |
| 11/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 111,684株（0.5%）新規 |
