| 2024 |
| 04/26 | 1,082 | 1,082 | 1,057 | 1,077 | -0.46% | 39,300 | 188億431万 | -4.44% |
| 04/25 | 1,091 | 1,095 | 1,082 | 1,082 | -1.64% | 21,600 | 188億9161万 | -4.16% |
| 04/24 | 1,114 | 1,114 | 1,092 | 1,100 | -0.63% | 30,300 | 192億589万 | -2.74% |
| 04/23 | 1,111 | 1,112 | 1,098 | 1,107 | -0.54% | 29,000 | 193億2811万 | -2.21% |
| 04/22 | 1,087 | 1,116 | 1,074 | 1,113 | +4.41% | 54,400 | 194億3287万 | -1.68% |
| 04/19 | 1,106 | 1,106 | 1,057 | 1,066 | -3.62% | 53,700 | 186億1226万 | -5.83% |
| 04/18 | 1,079 | 1,109 | 1,076 | 1,106 | +1.94% | 30,200 | 193億1065万 | -2.38% |
| 04/17 | 1,109 | 1,109 | 1,082 | 1,085 | -1.36% | 41,300 | 189億4399万 | -4.24% |
| 04/16 | 1,122 | 1,122 | 1,091 | 1,100 | -3.42% | 82,100 | 192億589万 | -3.17% |
| 04/15 | 1,111 | 1,139 | 1,104 | 1,139 | +1.88% | 50,300 | 198億8683万 | +0.26% |
| 04/12 | 1,141 | 1,149 | 1,114 | 1,118 | -1.67% | 33,000 | 195億2017万 | -1.67% |
| 04/11 | 1,142 | 1,143 | 1,123 | 1,137 | -1.13% | 57,800 | 198億5191万 | 0% |
| 04/10 | 1,160 | 1,162 | 1,147 | 1,150 | -0.86% | 37,300 | 200億7889万 | +1.14% |
| 04/09 | 1,155 | 1,160 | 1,153 | 1,160 | 0% | 39,400 | 202億5349万 | +2.11% |
| 04/08 | 1,155 | 1,162 | 1,151 | 1,160 | +0.52% | 37,500 | 202億5349万 | +2.38% |
| 04/05 | 1,159 | 1,169 | 1,147 | 1,154 | -1.7% | 50,100 | 201億4873万 | +2.03% |
| 04/04 | 1,177 | 1,182 | 1,166 | 1,174 | -0.25% | 48,200 | 204億9793万 | +3.99% |
| 04/03 | 1,161 | 1,190 | 1,148 | 1,177 | -0.42% | 87,200 | 205億5031万 | +4.44% |
| 04/02 | 1,184 | 1,196 | 1,161 | 1,182 | -0.42% | 78,100 | 206億3761万 | +5.07% |
| 04/01 | 1,198 | 1,204 | 1,167 | 1,187 | -0.08% | 109,200 | 207億2490万 | +5.51% |
| 03/29 | 1,200 | 1,205 | 1,142 | 1,188 | +8.59% | 637,200 | 207億4236万 | +5.79% |
| 03/28 | （IR情報）16:00 営業投資有価証券の売却益計上及び営業外収益の計上に関するお知らせ |
| 03/28 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 03/28 | 1,120 | 1,120 | 1,082 | 1,094 | -1.17% | 41,800 | 191億113万 | -2.41% |
| 03/27 | 1,107 | 1,114 | 1,092 | 1,107 | +0.27% | 107,300 | 193億2811万 | -1.51% |
| 03/26 | 1,110 | 1,112 | 1,095 | 1,104 | -0.09% | 39,700 | 192億7573万 | -2.04% |
| 03/25 | 1,117 | 1,129 | 1,105 | 1,105 | -1.25% | 35,700 | 192億9319万 | -1.95% |
| 03/22 | 1,131 | 1,131 | 1,111 | 1,119 | -1.67% | 29,300 | 195億3763万 | -0.71% |
| 03/21 | 1,149 | 1,151 | 1,133 | 1,138 | +0.44% | 94,400 | 198億6937万 | +0.89% |
| 03/19 | 1,120 | 1,139 | 1,114 | 1,133 | +1.98% | 29,700 | 197億8207万 | +0.09% |
| 03/18 | 1,105 | 1,111 | 1,093 | 1,111 | +0.63% | 38,100 | 193億9795万 | -2.2% |
| 03/15 | 1,105 | 1,108 | 1,094 | 1,104 | 0% | 33,000 | 192億7573万 | -3.24% |
| 03/14 | 1,110 | 1,111 | 1,097 | 1,104 | -0.27% | 30,300 | 192億7573万 | -3.75% |
| 03/13 | 1,133 | 1,135 | 1,107 | 1,107 | -2.55% | 38,300 | 193億2811万 | -3.99% |
| 03/12 | 1,108 | 1,136 | 1,087 | 1,136 | +1.34% | 44,000 | 198億3445万 | -1.9% |
| 03/11 | 1,130 | 1,139 | 1,107 | 1,121 | -2.69% | 50,400 | 195億7255万 | -3.53% |
| 03/08 | 1,119 | 1,156 | 1,119 | 1,152 | +2.49% | 88,300 | 201億1381万 | -1.29% |
| 03/07 | 1,128 | 1,143 | 1,118 | 1,124 | -0.35% | 33,200 | 196億2493万 | -4.01% |
| 03/06 | 1,126 | 1,143 | 1,116 | 1,128 | -0.79% | 38,800 | 196億9477万 | -4.08% |
| 03/05 | 1,088 | 1,144 | 1,088 | 1,137 | +4.7% | 89,500 | 198億5191万 | -3.73% |
| 03/04 | 1,090 | 1,096 | 1,081 | 1,086 | -0.55% | 63,600 | 189億6145万 | -8.43% |
| 03/01 | 1,108 | 1,118 | 1,092 | 1,092 | -1.53% | 39,800 | 190億6621万 | -8.47% |
| 02/29 | 1,120 | 1,129 | 1,106 | 1,109 | -2.72% | 59,700 | 193億6303万 | -7.43% |
| 02/28 | 1,116 | 1,142 | 1,116 | 1,140 | +1.06% | 53,700 | 199億429万 | -5.24% |
| 02/28 | （空売り報告）Man Solutions Limited 84,300株（0.48%）-0.08%義務消失 |
| 02/27 | 1,168 | 1,168 | 1,121 | 1,128 | -3.18% | 76,200 | 196億9477万 | -6.47% |
| 02/26 | 1,139 | 1,172 | 1,137 | 1,165 | +2.28% | 63,600 | 203億4079万 | -3.56% |
| 02/22 | （IR情報）15:00 株主提案に関する書面の受領及び当該株主提案に対する当社取締役会意見に関するお知らせ |
| 02/22 | 1,144 | 1,166 | 1,126 | 1,139 | -0.78% | 76,200 | 198億8683万 | -5.71% |
| 02/22 | （空売り報告）Man Solutions Limited 99,000株（0.56%）-0.05% |
| 02/21 | 1,160 | 1,172 | 1,143 | 1,148 | -1.03% | 37,700 | 200億4397万 | -5.12% |
| 02/20 | 1,180 | 1,182 | 1,145 | 1,160 | -1.11% | 59,400 | 202億5349万 | -4.37% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 86,977株（0.49%）-0.14%義務消失 |
| 02/19 | 1,116 | 1,173 | 1,116 | 1,173 | +4.27% | 70,900 | 204億8047万 | -3.38% |
| 02/16 | 1,091 | 1,131 | 1,090 | 1,125 | +1.63% | 75,000 | 196億4239万 | -7.48% |
| 02/15 | 1,152 | 1,152 | 1,107 | 1,107 | -3.32% | 316,900 | 193億2811万 | -9.41% |
| 02/14 | 1,162 | 1,181 | 1,140 | 1,145 | -6.3% | 422,800 | 199億9159万 | -6.76% |
| 02/13 | （IR情報）16:00 役員(取締役⁄取締役監査等委員)の選任提案に関するお知らせ |
| 02/13 | （IR情報）16:00 通期連結業績予想との差異に関するお知らせ |
| 02/13 | （IR情報）16:00 個別業績の前年実績値との差異に関するお知らせ |
| 02/13 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）16:00 当社取締役会の実効性に関する評価結果の概要について |
| 02/13 | （IR情報）16:00 2023年12月期決算短信[日本基準](連結) |
| 02/13 | 1,242 | 1,253 | 1,210 | 1,222 | -1.37% | 176,300 | 213億3600万 | -0.97% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 110,777株（0.63%）-0.16% |
| 02/09 | 1,229 | 1,247 | 1,229 | 1,239 | +0.65% | 36,400 | 216億3282万 | +0.24% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 138,477株（0.79%）-0.09% |
| 02/08 | 1,245 | 1,245 | 1,221 | 1,231 | -1.44% | 53,400 | 214億9314万 | -0.4% |
| 02/07 | 1,254 | 1,258 | 1,243 | 1,249 | -0.4% | 27,600 | 218億742万 | +0.97% |
| 02/06 | 1,240 | 1,262 | 1,237 | 1,254 | +0.24% | 30,000 | 218億9472万 | +1.37% |
| 02/05 | 1,234 | 1,255 | 1,231 | 1,251 | +1.3% | 43,400 | 218億4234万 | +0.97% |
| 02/02 | 1,229 | 1,247 | 1,229 | 1,235 | +0.49% | 23,900 | 215億6298万 | -0.32% |
| 02/02 | （空売り報告）Man Solutions Limited 106,600株（0.61%）+0.05% |
| 02/01 | 1,249 | 1,251 | 1,229 | 1,229 | -1.84% | 62,600 | 214億5822万 | -0.89% |
| 01/31 | 1,257 | 1,260 | 1,234 | 1,252 | -0.71% | 75,700 | 218億5980万 | +0.81% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 155,077株（0.88%）-0.11% |
| 01/30 | 1,253 | 1,274 | 1,252 | 1,261 | +0.64% | 69,300 | 220億1694万 | +1.45% |
| 01/29 | 1,260 | 1,262 | 1,243 | 1,253 | -0.71% | 52,800 | 218億7726万 | +0.8% |
| 01/26 | 1,255 | 1,282 | 1,236 | 1,262 | +0.08% | 119,100 | 220億3440万 | +1.61% |
| 01/25 | 1,220 | 1,263 | 1,220 | 1,261 | +3.62% | 96,500 | 220億1694万 | +1.53% |
| 01/24 | 1,220 | 1,225 | 1,207 | 1,217 | -0.73% | 43,000 | 212億4870万 | -1.93% |
| 01/23 | 1,220 | 1,237 | 1,215 | 1,226 | +0.82% | 65,200 | 214億584万 | -1.29% |
| 01/22 | 1,194 | 1,218 | 1,185 | 1,216 | +2.1% | 63,100 | 212億3124万 | -2.17% |
| 01/19 | 1,172 | 1,197 | 1,172 | 1,191 | +2.32% | 68,700 | 207億9474万 | -4.26% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 173,277株（0.99%）-0.09% |
| 01/18 | 1,180 | 1,190 | 1,157 | 1,164 | -2.18% | 68,400 | 203億2333万 | -6.66% |
| 01/17 | 1,200 | 1,211 | 1,187 | 1,190 | -1.16% | 107,700 | 207億7728万 | -4.8% |
| 01/16 | 1,199 | 1,216 | 1,192 | 1,204 | +0.42% | 64,900 | 210億2172万 | -3.83% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 189,077株（1.08%）-0.04% |
| 01/15 | 1,214 | 1,227 | 1,193 | 1,199 | -1.15% | 102,300 | 209億3442万 | -4.39% |
| 01/12 | 1,254 | 1,266 | 1,211 | 1,213 | -4.79% | 96,600 | 211億7886万 | -3.5% |
| 01/11 | 1,269 | 1,284 | 1,268 | 1,274 | +0.39% | 64,400 | 222億4392万 | +1.11% |
| 01/10 | 1,288 | 1,288 | 1,260 | 1,269 | -1.48% | 84,100 | 221億5662万 | +0.79% |
| 01/09 | 1,263 | 1,288 | 1,263 | 1,288 | +1.98% | 99,500 | 224億8836万 | +2.3% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 196,377株（1.12%）-0.15% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.84%義務消失 |
| 01/05 | 1,259 | 1,274 | 1,256 | 1,263 | +0.72% | 67,200 | 220億5186万 | +0.56% |
| 01/04 | 1,252 | 1,255 | 1,235 | 1,254 | +0.16% | 119,400 | 218億9472万 | +0.08% |
| 01/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 148,348株（0.84%）-0.32% |
| 2023 |
| 12/29 | 1,255 | 1,279 | 1,248 | 1,252 | -0.4% | 166,700 | 218億5980万 | +0.16% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,848株（1.16%）-0.09% |
| 12/28 | 1,231 | 1,257 | 1,222 | 1,257 | -2.56% | 127,800 | 219億4710万 | +0.88% |
| 12/28 | （空売り報告）モルガン・スタンレーMUFG証券 222,377株（1.27%）-0.08% |
| 12/27 | 1,268 | 1,299 | 1,265 | 1,290 | +2.3% | 305,300 | 225億2328万 | +3.95% |
| 12/26 | 1,248 | 1,284 | 1,248 | 1,261 | +0.88% | 140,800 | 220億1694万 | +2.19% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,648株（1.25%）+0.17% |
| 12/25 | 1,276 | 1,284 | 1,242 | 1,250 | -2.27% | 111,000 | 218億2488万 | +1.71% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 236,077株（1.35%）+0.21% |
| 12/22 | 1,274 | 1,304 | 1,273 | 1,279 | +0.39% | 163,700 | 223億3122万 | +4.49% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 199,277株（1.14%）+0.3% |
| 12/21 | 1,250 | 1,289 | 1,250 | 1,274 | +1.11% | 119,900 | 222億4392万 | +4.6% |
| 12/21 | （空売り報告）モルガン・スタンレーMUFG証券 146,677株（0.84%）+0.2% |
| 12/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,248株（1.08%）-0.02% |
| 12/20 | 1,253 | 1,285 | 1,250 | 1,260 | +1.12% | 278,600 | 219億9948万 | +3.87% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 193,148株（1.1%）+0.26% |
| 12/19 | 1,256 | 1,256 | 1,221 | 1,246 | -1.35% | 128,900 | 217億5504万 | +3.32% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,948株（0.84%）+0.14% |
| 12/18 | 1,230 | 1,264 | 1,222 | 1,263 | +2.18% | 118,200 | 220億5186万 | +5.07% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,548株（0.7%）+0.19% |
| 12/15 | 1,237 | 1,253 | 1,231 | 1,236 | +0.41% | 87,500 | 215億8044万 | +3.26% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,348株（0.51%）再IN |
| 12/14 | 1,265 | 1,291 | 1,230 | 1,231 | -2.3% | 125,400 | 214億9314万 | +3.19% |
| 12/13 | 1,241 | 1,271 | 1,241 | 1,260 | +1.53% | 132,300 | 219億9948万 | +5.88% |
| 12/12 | 1,269 | 1,273 | 1,241 | 1,241 | -1.9% | 117,000 | 216億6774万 | +5.08% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 112,177株（0.64%）+0.13% |
| 12/11 | 1,228 | 1,266 | 1,228 | 1,265 | +3.01% | 44,400 | 220億8678万 | +7.75% |
| 12/08 | 1,228 | 1,244 | 1,223 | 1,228 | -1.21% | 75,100 | 214億4076万 | +5.32% |
| 12/07 | 1,260 | 1,263 | 1,240 | 1,243 | -1.35% | 68,900 | 217億266万 | +7.25% |
| 12/06 | 1,266 | 1,272 | 1,246 | 1,260 | -0.16% | 145,800 | 219億9948万 | +9.47% |
| 12/05 | 1,270 | 1,280 | 1,260 | 1,262 | -1.56% | 70,600 | 220億3440万 | +10.6% |
| 12/05 | （空売り報告）Two Sigma Equity Spectrum Portfolio, LLC 86,800株（0.49%）-0.01%義務消失 |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 89,277株（0.51%）再IN |
| 12/04 | 1,260 | 1,289 | 1,260 | 1,282 | +2.23% | 100,500 | 223億8360万 | +13.35% |
| 12/01 | 1,251 | 1,263 | 1,239 | 1,254 | -0.87% | 108,900 | 218億9472万 | +11.86% |
| 11/30 | 1,229 | 1,266 | 1,229 | 1,265 | +3.94% | 112,500 | 220億8678万 | +13.76% |
| 11/30 | （空売り報告）Man Solutions Limited 99,100株（0.56%）新規 |
| 11/30 | （空売り報告）Two Sigma Equity Spectrum Portfolio, LLC 88,100株（0.5%）新規 |
