| 2024 |
| 04/19 | 3,007 | 3,022 | 2,967 | 2,980 | -1.13% | 297,300 | 2740億9410万 | -4.4% |
| 04/18 | 3,016 | 3,043 | 2,979 | 3,014 | +1.41% | 336,300 | 2772億2134万 | -3.46% |
| 04/17 | 3,000 | 3,007 | 2,945 | 2,972 | -0.83% | 396,800 | 2733億5827万 | -4.93% |
| 04/16 | 3,060 | 3,075 | 2,985 | 2,997 | -2.57% | 303,500 | 2756億5772万 | -4.31% |
| 04/15 | 3,125 | 3,125 | 3,075 | 3,076 | -1.63% | 259,800 | 2829億2397万 | -2.04% |
| 04/12 | 3,154 | 3,165 | 3,125 | 3,127 | -0.86% | 204,800 | 2876億1484万 | -0.51% |
| 04/11 | 3,150 | 3,176 | 3,119 | 3,154 | -0.28% | 275,000 | 2900億9825万 | +0.35% |
| 04/10 | 3,160 | 3,205 | 3,152 | 3,163 | +0.19% | 308,300 | 2909億2605万 | +0.7% |
| 04/09 | 3,200 | 3,216 | 3,149 | 3,157 | -1.41% | 221,400 | 2903億7418万 | +0.67% |
| 04/08 | 3,156 | 3,208 | 3,136 | 3,202 | +2.27% | 224,700 | 2945億1319万 | +2.23% |
| 04/05 | 3,149 | 3,164 | 3,094 | 3,131 | -0.57% | 169,400 | 2879億8276万 | +0.13% |
| 04/04 | 3,147 | 3,166 | 3,119 | 3,149 | -0.19% | 226,200 | 2896億3836万 | +0.74% |
| 04/03 | 3,100 | 3,159 | 3,080 | 3,155 | +1.32% | 489,400 | 2901億9023万 | +0.99% |
| 04/02 | 3,141 | 3,196 | 3,111 | 3,114 | -0.22% | 264,700 | 2864億1913万 | -0.22% |
| 04/01 | 3,155 | 3,174 | 3,120 | 3,121 | -0.16% | 229,900 | 2870億6298万 | 0% |
| 03/29 | 3,117 | 3,129 | 3,082 | 3,126 | +1.07% | 379,500 | 2875億2287万 | +0.06% |
| 03/28 | 3,130 | 3,153 | 3,068 | 3,093 | -3.37% | 505,500 | 2844億8760万 | -1.09% |
| 03/27 | 3,214 | 3,222 | 3,185 | 3,201 | -0.53% | 339,400 | 2944億2121万 | +2.27% |
| 03/26 | 3,184 | 3,240 | 3,152 | 3,218 | +1.1% | 347,500 | 2959億8483万 | +2.88% |
| 03/25 | 3,239 | 3,246 | 3,181 | 3,183 | +0.25% | 373,200 | 2927億6561万 | +1.92% |
| 03/22 | 3,119 | 3,179 | 3,093 | 3,175 | +2.25% | 404,300 | 2920億2978万 | +1.89% |
| 03/21 | 3,095 | 3,115 | 3,080 | 3,105 | +0.39% | 396,000 | 2855億9133万 | -0.1% |
| 03/19 | 3,102 | 3,111 | 3,065 | 3,093 | -0.71% | 319,100 | 2844億8760万 | -0.45% |
| 03/18 | 3,111 | 3,126 | 3,080 | 3,115 | +0.16% | 309,300 | 2865億1111万 | +0.45% |
| 03/15 | 3,051 | 3,128 | 3,040 | 3,110 | +0.35% | 418,800 | 2860億5122万 | +0.45% |
| 03/14 | 3,091 | 3,128 | 3,081 | 3,099 | -0.51% | 318,300 | 2850億3946万 | +0.26% |
| 03/13 | 3,121 | 3,131 | 3,096 | 3,115 | -0.57% | 164,800 | 2865億1111万 | +0.94% |
| 03/12 | 3,189 | 3,198 | 3,112 | 3,133 | -1.45% | 282,200 | 2881億6671万 | +1.65% |
| 03/11 | 3,170 | 3,191 | 3,142 | 3,179 | +0.54% | 248,800 | 2923億9769万 | +3.28% |
| 03/08 | 3,068 | 3,162 | 3,060 | 3,162 | +1.51% | 276,800 | 2908億3407万 | +2.96% |
| 03/07 | 3,117 | 3,135 | 3,071 | 3,115 | -0.03% | 264,000 | 2865億1111万 | +1.6% |
| 03/06 | 3,058 | 3,117 | 3,048 | 3,116 | +2.43% | 343,300 | 2866億309万 | +1.8% |
| 03/05 | 3,056 | 3,070 | 3,007 | 3,042 | -0.03% | 277,200 | 2797億9672万 | -0.43% |
| 03/04 | 3,060 | 3,090 | 3,033 | 3,043 | -1.07% | 291,200 | 2798億8870万 | -0.26% |
| 03/01 | 3,104 | 3,111 | 3,060 | 3,076 | -1.03% | 322,400 | 2829億2397万 | +0.89% |
| 02/29 | 3,094 | 3,110 | 3,063 | 3,108 | +0.45% | 289,600 | 2858億6726万 | +2.1% |
| 02/28 | 3,100 | 3,105 | 3,061 | 3,094 | -0.19% | 237,500 | 2845億7957万 | +1.81% |
| 02/27 | 3,135 | 3,160 | 3,083 | 3,100 | -0.29% | 281,200 | 2851億3144万 | +2.21% |
| 02/26 | 3,183 | 3,193 | 3,105 | 3,109 | -2.51% | 316,100 | 2859億5924万 | +2.74% |
| 02/22 | 3,189 | 3,223 | 3,181 | 3,189 | -0.03% | 235,600 | 2933億1747万 | +5.63% |
| 02/21 | 3,200 | 3,223 | 3,133 | 3,190 | +0.25% | 283,800 | 2934億945万 | +6.05% |
| 02/20 | 3,179 | 3,193 | 3,162 | 3,182 | +0.82% | 359,200 | 2926億7363万 | +6.28% |
| 02/19 | 3,105 | 3,169 | 3,078 | 3,156 | +2.5% | 321,800 | 2902億8220万 | +5.87% |
| 02/16 | 3,046 | 3,095 | 2,992 | 3,079 | +1.82% | 385,700 | 2831億9991万 | +3.74% |
| 02/15 | 2,995 | 3,033 | 2,940 | 3,024 | +1.61% | 279,700 | 2781億4112万 | +2.16% |
| 02/14 | 3,076 | 3,080 | 2,937 | 2,976 | -2.75% | 563,000 | 2737億2618万 | +0.68% |
| 02/13 | 2,971 | 3,072 | 2,923 | 3,060 | +3.24% | 571,300 | 2814億5233万 | +3.66% |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算補足資料 |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算説明会 |
| 02/09 | （IR情報）14:00 配当予想の修正(増配)に関するお知らせ |
| 02/09 | 2,986 | 3,099 | 2,912 | 2,964 | -0.13% | 1,657,300 | 2726億2245万 | +0.75% |
| 02/08 | 2,968 | 3,007 | 2,937 | 2,968 | -0.8% | 413,400 | 2729億9036万 | +1.09% |
| 02/07 | 2,995 | 3,007 | 2,966 | 2,992 | +0.37% | 357,500 | 2751億9783万 | +2.22% |
| 02/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 431,215株（0.46%）-0.05%義務消失 |
| 02/06 | 3,021 | 3,026 | 2,975 | 2,981 | -0.9% | 284,900 | 2741億8607万 | +2.26% |
| 02/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 470,015株（0.51%）再IN |
| 02/05 | 2,998 | 3,048 | 2,978 | 3,008 | -0.56% | 349,800 | 2766億6948万 | +3.62% |
| 02/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 451,915株（0.49%）-0.1%義務消失 |
| 02/02 | 3,052 | 3,052 | 2,976 | 3,025 | 0% | 300,300 | 2782億3310万 | +4.67% |
| 02/01 | 3,027 | 3,042 | 3,001 | 3,025 | -0.03% | 268,000 | 2782億3310万 | +5.18% |
| 01/31 | 3,000 | 3,026 | 2,990 | 3,026 | +0.93% | 272,800 | 2783億2508万 | +5.77% |
| 01/30 | 3,000 | 3,023 | 2,988 | 2,998 | +0.87% | 321,100 | 2757億4970万 | +5.38% |
| 01/29 | 2,960 | 2,977 | 2,948 | 2,972 | +1.57% | 165,000 | 2733億5827万 | +5.02% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 546,117株（0.59%）-0.1% |
| 01/26 | 3,000 | 3,000 | 2,922 | 2,926 | -2.3% | 327,300 | 2691億2729万 | +3.87% |
| 01/25 | 2,966 | 3,004 | 2,955 | 2,995 | +1.01% | 348,800 | 2754億7376万 | +6.81% |
| 01/24 | 2,948 | 2,972 | 2,937 | 2,965 | -0.37% | 313,300 | 2727億1443万 | +6.27% |
| 01/23 | 2,940 | 2,982 | 2,938 | 2,976 | +1.05% | 287,400 | 2737億2618万 | +6.93% |
| 01/22 | 2,950 | 2,950 | 2,929 | 2,945 | +0.68% | 251,500 | 2708億7487万 | +6.09% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 636,917株（0.69%）-0.03% |
| 01/19 | 2,950 | 2,950 | 2,902 | 2,925 | -0.51% | 394,900 | 2690億3531万 | +5.56% |
| 01/18 | （IR情報）14:00 (開示事項の経過)本店移転に関するお知らせ |
| 01/18 | 2,932 | 2,950 | 2,906 | 2,940 | +1.03% | 407,400 | 2704億1498万 | +6.29% |
| 01/17 | 2,870 | 2,959 | 2,848 | 2,910 | +2.43% | 625,800 | 2676億5564万 | +5.47% |
| 01/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 663,717株（0.72%）+0.08% |
| 01/16 | 2,865 | 2,888 | 2,827 | 2,841 | -0.42% | 453,400 | 2613億917万 | +3.16% |
| 01/15 | 2,850 | 2,859 | 2,841 | 2,853 | +0.56% | 179,200 | 2624億1290万 | +3.75% |
| 01/12 | 2,868 | 2,870 | 2,827 | 2,837 | -1.32% | 263,200 | 2609億4126万 | +3.31% |
| 01/11 | 2,931 | 2,939 | 2,867 | 2,875 | -1.64% | 386,200 | 2644億3642万 | +4.81% |
| 01/10 | 2,880 | 2,935 | 2,875 | 2,923 | +1.7% | 398,300 | 2688億5136万 | +6.72% |
| 01/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 594,717株（0.64%）+0.08% |
| 01/09 | 2,824 | 2,874 | 2,821 | 2,874 | +2.06% | 491,400 | 2643億4444万 | +5.16% |
| 01/05 | 2,822 | 2,822 | 2,797 | 2,816 | +0.07% | 292,400 | 2590億972万 | +3.34% |
| 01/04 | 2,764 | 2,820 | 2,741 | 2,814 | +3.15% | 513,700 | 2588億2577万 | +3.38% |
| 2023 |
| 12/29 | 2,706 | 2,742 | 2,706 | 2,728 | +1% | 250,000 | 2509億1567万 | +0.33% |
| 12/28 | 2,682 | 2,708 | 2,679 | 2,701 | +0.67% | 392,900 | 2484億3227万 | -0.66% |
| 12/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 518,317株（0.56%）-0.23% |
| 12/27 | 2,670 | 2,684 | 2,657 | 2,683 | +0.49% | 221,200 | 2467億7666万 | -1.36% |
| 12/26 | 2,672 | 2,672 | 2,652 | 2,670 | -0.19% | 214,900 | 2455億8095万 | -1.87% |
| 12/25 | 2,685 | 2,685 | 2,662 | 2,675 | +0.68% | 138,700 | 2460億4084万 | -1.76% |
| 12/22 | 2,640 | 2,669 | 2,631 | 2,657 | +1.26% | 210,600 | 2443億8524万 | -2.53% |
| 12/21 | 2,627 | 2,645 | 2,614 | 2,624 | -0.19% | 260,400 | 2413億4997万 | -3.78% |
| 12/20 | 2,647 | 2,665 | 2,627 | 2,629 | -0.38% | 299,400 | 2418億986万 | -3.84% |
| 12/19 | 2,614 | 2,652 | 2,614 | 2,639 | +1.38% | 311,300 | 2427億2964万 | -3.69% |
| 12/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 734,084株（0.79%）-0.08% |
| 12/18 | 2,629 | 2,645 | 2,591 | 2,603 | -1.74% | 340,200 | 2394億1843万 | -5.24% |
| 12/15 | 2,740 | 2,741 | 2,640 | 2,649 | -4.88% | 680,400 | 2436億4942万 | -3.78% |
| 12/14 | 2,810 | 2,814 | 2,774 | 2,785 | -0.71% | 309,900 | 2561億5841万 | +1.05% |
| 12/13 | 2,835 | 2,837 | 2,781 | 2,805 | -0.25% | 305,500 | 2579億9797万 | +1.78% |
| 12/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 801,500株（0.87%）-0.04% |
| 12/12 | 2,788 | 2,830 | 2,766 | 2,812 | +0.39% | 384,100 | 2586億4181万 | +2.07% |
| 12/11 | 2,760 | 2,803 | 2,753 | 2,801 | +0.79% | 311,200 | 2576億3005万 | +1.67% |
| 12/08 | 2,815 | 2,840 | 2,757 | 2,779 | +0.51% | 475,500 | 2556億654万 | +0.76% |
| 12/07 | 2,790 | 2,810 | 2,755 | 2,765 | +0.11% | 308,300 | 2543億1885万 | 0% |
| 12/06 | 2,730 | 2,768 | 2,720 | 2,762 | +1.02% | 392,700 | 2540億4292万 | -0.36% |
| 12/05 | 2,746 | 2,779 | 2,733 | 2,734 | -1.44% | 284,200 | 2514億6754万 | -1.48% |
| 12/04 | 2,740 | 2,783 | 2,694 | 2,774 | -0.18% | 463,700 | 2551億4665万 | -0.18% |
| 12/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 844,300株（0.91%）+0.03% |
| 12/01 | 2,788 | 2,840 | 2,756 | 2,779 | +0.69% | 503,800 | 2556億654万 | -0.18% |
| 12/01 | 株式分割 1→2 |
| 11/30 | 2,736 | 2,768 | 2,716 | 2,760 | +2.76% | 624,300 | 2538億5896万 | -1% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 812,000株（0.88%）-0.05% |
| 11/29 | 2,753 | 2,753 | 2,661 | 2,686 | -1.41% | 413,000 | 2570億2518万 | -3.69% |
| 11/28 | 2,740 | 2,755 | 2,724 | 2,725 | -0.57% | 298,800 | 2607億927万 | -2.42% |
| 11/27 | 2,760 | 2,760 | 2,718 | 2,740 | -0.09% | 235,400 | 2621億9247万 | -1.9% |
| 11/24 | 2,760 | 2,760 | 2,719 | 2,743 | +0.46% | 308,200 | 2624億3170万 | -1.74% |
| 11/22 | 2,699 | 2,738 | 2,692 | 2,730 | +1.17% | 369,400 | 2612億3557万 | -2.08% |
| 11/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 431,900株（0.93%）+0.1% |
| 11/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 382,783株（0.83%）+0.09% |
