| 2024 |
| 04/26 | 864 | 875 | 856 | 869 | +0.46% | 954,600 | 4433億6398万 | +3.45% |
| 04/25 | 870 | 876 | 865 | 865 | -0.69% | 776,700 | 4413億2318万 | +2.98% |
| 04/24 | 870 | 876 | 866 | 871 | +1.04% | 966,100 | 4443億8438万 | +3.69% |
| 04/23 | 863 | 867 | 857 | 862 | +0.94% | 1,026,200 | 4397億9258万 | +2.74% |
| 04/22 | （5%ルール）みずほ銀行（2.9%）アセットマネジメントOne（2.01%） |
| 04/22 | 848 | 856 | 841 | 854 | +2.52% | 1,231,100 | 4357億1097万 | +1.79% |
| 04/19 | 840 | 842 | 824 | 833 | -1.07% | 979,700 | 4249億9677万 | -0.72% |
| 04/18 | 841 | 850 | 840 | 842 | +0.24% | 971,100 | 4295億8857万 | +0.24% |
| 04/17 | 844 | 844 | 833 | 840 | -1.18% | 854,600 | 4285億6817万 | 0% |
| 04/16 | 858 | 864 | 847 | 850 | -0.35% | 1,088,300 | 4336億7017万 | +1.19% |
| 04/15 | 852 | 860 | 847 | 853 | -0.81% | 672,300 | 4352億77万 | +1.55% |
| 04/12 | 851 | 861 | 849 | 860 | +1.42% | 953,500 | 4387億7218万 | +2.38% |
| 04/11 | 835 | 849 | 833 | 848 | +1.07% | 1,086,000 | 4326億4977万 | +0.95% |
| 04/10 | 840 | 845 | 836 | 839 | +0.48% | 1,056,200 | 4280億5797万 | 0% |
| 04/09 | 834 | 839 | 825 | 835 | +0.24% | 947,800 | 4260億1717万 | -0.36% |
| 04/08 | 822 | 835 | 822 | 833 | +2.33% | 1,151,700 | 4249億9677万 | -0.72% |
| 04/05 | 802 | 814 | 798 | 814 | +0.37% | 983,700 | 4153億297万 | -2.98% |
| 04/04 | 818 | 819 | 810 | 811 | -0.37% | 1,025,900 | 4137億7237万 | -3.45% |
| 04/03 | 812 | 821 | 811 | 814 | -0.12% | 1,001,900 | 4153億297万 | -3.21% |
| 04/02 | （IR情報）15:00 人事異動に関するお知らせ |
| 04/02 | 818 | 822 | 812 | 815 | -1.33% | 1,043,700 | 4158億1317万 | -3.09% |
| 04/01 | 830 | 834 | 821 | 826 | -0.72% | 1,552,300 | 4214億2537万 | -1.9% |
| 03/29 | 824 | 837 | 822 | 832 | +1.46% | 1,336,500 | 4244億8657万 | -1.07% |
| 03/28 | 821 | 828 | 814 | 820 | -2.61% | 1,359,300 | 4183億6417万 | -2.38% |
| 03/27 | 837 | 849 | 834 | 842 | +0.96% | 1,066,800 | 4295億8857万 | +0.24% |
| 03/26 | 833 | 842 | 831 | 834 | -0.71% | 1,028,900 | 4255億697万 | -0.6% |
| 03/25 | 865 | 865 | 839 | 840 | -3.78% | 1,389,700 | 4285億6817万 | +0.36% |
| 03/22 | 872 | 874 | 863 | 873 | +0.81% | 1,017,700 | 4454億478万 | +4.55% |
| 03/21 | 851 | 870 | 851 | 866 | +1.88% | 1,251,300 | 4418億3338万 | +4.21% |
| 03/19 | 847 | 852 | 840 | 850 | -0.23% | 1,341,400 | 4336億7017万 | +2.66% |
| 03/18 | 853 | 856 | 850 | 852 | -0.12% | 955,400 | 4346億9057万 | +3.27% |
| 03/15 | 859 | 860 | 850 | 853 | -0.47% | 1,823,900 | 4352億77万 | +3.65% |
| 03/14 | 850 | 857 | 843 | 857 | +1.54% | 1,359,000 | 4372億4157万 | +4.38% |
| 03/13 | 848 | 854 | 842 | 844 | -0.82% | 1,198,600 | 4306億897万 | +3.18% |
| 03/12 | 852 | 857 | 839 | 851 | +0.35% | 1,303,000 | 4341億8037万 | +4.16% |
| 03/11 | 850 | 852 | 837 | 848 | -0.59% | 1,206,400 | 4326億4977万 | +4.05% |
| 03/08 | 835 | 855 | 826 | 853 | +1.31% | 1,042,000 | 4352億77万 | +4.92% |
| 03/07 | 837 | 848 | 837 | 842 | +0.96% | 1,002,400 | 4295億8857万 | +3.82% |
| 03/06 | 821 | 841 | 821 | 834 | +1.34% | 1,369,000 | 4255億697万 | +3.09% |
| 03/05 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 03/05 | 835 | 835 | 816 | 823 | -2.02% | 1,110,900 | 4198億9477万 | +1.86% |
| 03/04 | 833 | 844 | 827 | 840 | -0.83% | 1,467,700 | 4285億6817万 | +4.09% |
| 03/01 | 838 | 852 | 832 | 847 | +2.05% | 1,237,500 | 4321億3957万 | +5.22% |
| 02/29 | 833 | 840 | 823 | 830 | 0% | 1,363,000 | 4234億6617万 | +3.23% |
| 02/28 | 827 | 838 | 827 | 830 | +0.12% | 841,800 | 4234億6617万 | +3.36% |
| 02/27 | 820 | 833 | 816 | 829 | +0.73% | 1,056,200 | 4229億5597万 | +3.37% |
| 02/26 | 826 | 834 | 819 | 823 | +0.98% | 1,173,200 | 4198億9477万 | +2.62% |
| 02/22 | 825 | 828 | 813 | 815 | -0.12% | 1,213,800 | 4158億1317万 | +1.75% |
| 02/21 | 815 | 817 | 806 | 816 | +0.49% | 1,377,900 | 4163億2337万 | +1.87% |
| 02/20 | 810 | 821 | 810 | 812 | +0.87% | 1,350,900 | 4142億8257万 | +1.37% |
| 02/19 | 790 | 807 | 785 | 805 | +2.29% | 871,200 | 4107億1116万 | +0.37% |
| 02/16 | （5%ルール）かまくら商事（1.83%）きずな商事（5.13%）村井豪（0.66%） |
| 02/16 | 790 | 794 | 779 | 787 | +0.38% | 2,292,900 | 4015億2756万 | -1.99% |
| 02/15 | 786 | 791 | 778 | 784 | +0.13% | 1,463,900 | 3999億9696万 | -2.61% |
| 02/14 | 795 | 800 | 782 | 783 | -1.26% | 1,241,700 | 3994億8676万 | -2.97% |
| 02/13 | 792 | 797 | 787 | 793 | +0.89% | 1,048,400 | 4045億8876万 | -1.98% |
| 02/09 | 786 | 797 | 781 | 786 | -0.88% | 912,400 | 4010億1736万 | -2.96% |
| 02/08 | 800 | 800 | 785 | 793 | -0.75% | 1,043,900 | 4045億8876万 | -2.22% |
| 02/07 | 793 | 799 | 789 | 799 | +0.63% | 798,000 | 4076億4996万 | -1.6% |
| 02/06 | 813 | 813 | 794 | 794 | -0.5% | 1,072,200 | 4050億9896万 | -2.22% |
| 02/05 | 806 | 808 | 793 | 798 | -0.87% | 1,147,200 | 4071億3976万 | -1.85% |
| 02/02 | 810 | 811 | 801 | 805 | +1% | 1,340,800 | 4107億1116万 | -0.98% |
| 02/01 | 788 | 798 | 769 | 797 | -1.24% | 2,007,000 | 4066億2956万 | -2.09% |
| 01/31 | （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) |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算参考資料 |
| 01/31 | 799 | 807 | 790 | 807 | +1% | 734,900 | 4117億3156万 | -0.86% |
| 01/30 | 808 | 808 | 796 | 799 | -0.87% | 685,200 | 4076億4996万 | -1.84% |
| 01/29 | 797 | 807 | 797 | 806 | +1.26% | 578,000 | 4112億2136万 | -0.98% |
| 01/26 | 797 | 801 | 793 | 796 | -0.25% | 693,200 | 4061億1936万 | -2.09% |
| 01/25 | 807 | 807 | 796 | 798 | -0.87% | 591,300 | 4071億3976万 | -1.85% |
| 01/24 | 807 | 809 | 801 | 805 | -0.86% | 777,100 | 4107億1116万 | -1.11% |
| 01/23 | 818 | 825 | 812 | 812 | -0.73% | 497,700 | 4142億8257万 | -0.25% |
| 01/22 | 811 | 822 | 811 | 818 | +1.11% | 637,700 | 4173億4377万 | +0.37% |
| 01/19 | 813 | 813 | 805 | 809 | +0.25% | 765,900 | 4127億5196万 | -0.86% |
| 01/18 | 810 | 812 | 804 | 807 | -0.86% | 865,900 | 4117億3156万 | -1.22% |
| 01/17 | 814 | 828 | 810 | 814 | +0.25% | 1,038,500 | 4153億297万 | -0.49% |
| 01/16 | 833 | 833 | 810 | 812 | -2.75% | 1,033,800 | 4142億8257万 | -0.73% |
| 01/15 | 840 | 840 | 829 | 835 | -0.71% | 743,900 | 4260億1717万 | +1.83% |
| 01/12 | 842 | 848 | 835 | 841 | +0.12% | 1,073,700 | 4290億7837万 | +2.56% |
| 01/11 | 833 | 845 | 826 | 840 | +1.57% | 981,800 | 4285億6817万 | +2.44% |
| 01/10 | 823 | 829 | 819 | 827 | +0.12% | 833,800 | 4219億3557万 | +0.85% |
| 01/09 | 821 | 828 | 817 | 826 | +0.85% | 723,500 | 4214億2537万 | +0.49% |
| 01/05 | 822 | 824 | 813 | 819 | 0% | 985,400 | 4178億5397万 | -0.49% |
| 01/04 | 812 | 820 | 801 | 819 | +0.99% | 813,200 | 4178億5397万 | -0.61% |
| 2023 |
| 12/29 | 812 | 814 | 805 | 811 | 0% | 479,000 | 4137億7237万 | -1.7% |
| 12/28 | 806 | 812 | 806 | 811 | -0.37% | 263,800 | 4137億7237万 | -1.93% |
| 12/27 | 810 | 818 | 810 | 814 | +0.74% | 670,100 | 4153億297万 | -1.69% |
| 12/26 | 807 | 810 | 801 | 808 | -0.25% | 637,500 | 4122億4176万 | -2.65% |
| 12/25 | 816 | 817 | 807 | 810 | +0.5% | 455,900 | 4132億6217万 | -2.53% |
| 12/22 | 800 | 808 | 798 | 806 | +1.26% | 411,200 | 4112億2136万 | -3.24% |
| 12/21 | 800 | 803 | 791 | 796 | -0.5% | 573,100 | 4061億1936万 | -4.56% |
| 12/20 | 800 | 806 | 796 | 800 | 0% | 829,700 | 4081億6016万 | -4.31% |
| 12/19 | 800 | 802 | 785 | 800 | +0.5% | 772,500 | 4081億6016万 | -4.53% |
| 12/18 | （IR情報）15:00 PT.Shield-On Service Tbkの株式取得(連結孫会社化)に関するお知らせ |
| 12/18 | 794 | 803 | 791 | 796 | -1.12% | 745,900 | 4061億1936万 | -5.35% |
| 12/15 | 812 | 815 | 798 | 805 | -1.95% | 1,684,900 | 4107億1116万 | -4.62% |
| 12/14 | 832 | 836 | 818 | 821 | -1.79% | 912,700 | 4188億7437万 | -2.84% |
| 12/13 | （自社株買い）取締役会(2023年7月28日)での決議状況(取得期間2023年8月1日～2023年11月30日) |
| 12/13 | 836 | 842 | 834 | 836 | +0.12% | 592,100 | 4265億2737万 | -1.18% |
| 12/12 | 836 | 839 | 831 | 835 | +0.12% | 849,300 | 4260億1717万 | -1.3% |
| 12/11 | 826 | 837 | 826 | 834 | +1.09% | 722,400 | 4255億697万 | -1.65% |
| 12/08 | 830 | 833 | 822 | 825 | -0.96% | 768,500 | 4209億1517万 | -2.94% |
| 12/07 | 840 | 844 | 831 | 833 | -1.54% | 912,000 | 4249億9677万 | -2.34% |
| 12/06 | 837 | 847 | 833 | 846 | +0.59% | 854,000 | 4316億2937万 | -1.05% |
| 12/05 | 846 | 850 | 839 | 841 | -0.36% | 843,100 | 4290億7837万 | -1.64% |
| 12/04 | 844 | 846 | 833 | 844 | -0.59% | 845,500 | 4306億897万 | -1.52% |
| 12/01 | 861 | 861 | 849 | 849 | -0.93% | 866,500 | 4331億5997万 | -0.93% |
| 11/30 | 847 | 859 | 841 | 857 | +1.18% | 1,586,800 | 4372億4157万 | -0.12% |
