| 2024 |
| 04/24 | 1,898 | 1,926 | 1,868 | 1,906 | +1.17% | 2,323,700 | 1兆2942億 | -5.97% |
| 04/23 | 1,860 | 1,899 | 1,856 | 1,884 | +1.24% | 2,664,400 | 1兆2793億 | -7.37% |
| 04/22 | 1,830 | 1,866 | 1,813 | 1,861 | +3.97% | 3,460,300 | 1兆2637億 | -8.86% |
| 04/19 | 1,850 | 1,857 | 1,777 | 1,790 | -4.99% | 5,649,000 | 1兆2155億 | -12.6% |
| 04/18 | 1,881 | 1,898 | 1,861 | 1,884 | -0.58% | 1,684,800 | 1兆2793億 | -8.41% |
| 04/17 | 1,933 | 1,936 | 1,885 | 1,895 | -1.97% | 2,441,200 | 1兆2868億 | -8.1% |
| 04/16 | 1,879 | 1,945 | 1,856 | 1,933 | +1.1% | 3,877,100 | 1兆3126億 | -6.57% |
| 04/15 | （IR情報）16:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/15 | 1,946 | 1,959 | 1,898 | 1,912 | -3.43% | 3,672,300 | 1兆2983億 | -7.86% |
| 04/12 | 1,980 | 2,031 | 1,962 | 1,980 | +1.12% | 3,359,900 | 1兆3445億 | -4.9% |
| 04/11 | 1,975 | 1,991 | 1,928 | 1,958 | -2.3% | 4,313,700 | 1兆3295億 | -6.14% |
| 04/10 | 2,055 | 2,059 | 1,997 | 2,004 | -2.15% | 3,674,800 | 1兆3608億 | -4.25% |
| 04/09 | 2,056 | 2,064 | 2,012 | 2,048 | -0.34% | 2,593,000 | 1兆3907億 | -2.34% |
| 04/08 | 2,067 | 2,088 | 2,046 | 2,055 | +0.98% | 2,830,600 | 1兆3954億 | -2.19% |
| 04/05 | 2,110 | 2,120 | 2,020 | 2,035 | -4.28% | 4,388,300 | 1兆3818億 | -3.37% |
| 04/04 | 2,138 | 2,154 | 2,111 | 2,126 | +0.62% | 3,075,600 | 1兆4436億 | +0.71% |
| 04/03 | 2,118 | 2,151 | 2,100 | 2,113 | -2.54% | 4,161,600 | 1兆4348億 | 0% |
| 04/02 | 2,154 | 2,196 | 2,142 | 2,168 | -0.32% | 3,253,200 | 1兆4721億 | +2.55% |
| 04/01 | 2,168 | 2,205 | 2,153 | 2,175 | +1.78% | 2,693,500 | 1兆4769億 | +3.03% |
| 03/29 | （IR情報）15:00 ストックオプション(新株予約権)の付与に関するお知らせ |
| 03/29 | 2,175 | 2,185 | 2,129 | 2,137 | -1.48% | 3,834,400 | 1兆4511億 | +1.47% |
| 03/28 | 2,149 | 2,179 | 2,128 | 2,169 | +0.98% | 3,499,900 | 1兆4728億 | +3.14% |
| 03/27 | 2,163 | 2,168 | 2,132 | 2,148 | -0.69% | 2,858,200 | 1兆4586億 | +2.29% |
| 03/26 | 2,101 | 2,173 | 2,095 | 2,163 | +2.46% | 3,460,000 | 1兆4687億 | +3.1% |
| 03/25 | 2,132 | 2,133 | 2,104 | 2,111 | -0.28% | 2,232,300 | 1兆4334億 | +0.76% |
| 03/22 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 03/22 | 2,115 | 2,133 | 2,109 | 2,117 | +0.52% | 2,544,700 | 1兆4375億 | +1.24% |
| 03/21 | 2,103 | 2,122 | 2,090 | 2,106 | +1.35% | 2,496,600 | 1兆4300億 | +0.91% |
| 03/19 | 2,071 | 2,085 | 2,048 | 2,078 | -0.14% | 1,873,700 | 1兆4110億 | -0.34% |
| 03/18 | 2,019 | 2,081 | 2,016 | 2,081 | +3.58% | 2,459,100 | 1兆4131億 | +0.05% |
| 03/15 | 2,006 | 2,019 | 1,988 | 2,009 | -0.3% | 2,017,900 | 1兆3642億 | -3.18% |
| 03/14 | 2,016 | 2,024 | 1,993 | 2,015 | -0.15% | 2,704,200 | 1兆3682億 | -2.84% |
| 03/13 | 2,060 | 2,068 | 2,006 | 2,018 | -2.09% | 2,989,100 | 1兆3703億 | -2.7% |
| 03/12 | 2,081 | 2,081 | 2,007 | 2,061 | -1.06% | 3,011,000 | 1兆3995億 | -0.72% |
| 03/11 | 2,071 | 2,083 | 2,046 | 2,083 | -0.43% | 2,274,400 | 1兆4144億 | +0.34% |
| 03/08 | 2,102 | 2,114 | 2,063 | 2,092 | +0.14% | 3,264,600 | 1兆4205億 | +0.82% |
| 03/07 | 2,140 | 2,150 | 2,083 | 2,089 | -2.15% | 2,833,900 | 1兆4185億 | +0.19% |
| 03/06 | 2,075 | 2,158 | 2,068 | 2,135 | +2.25% | 3,309,400 | 1兆4497億 | +1.86% |
| 03/05 | 2,152 | 2,155 | 2,087 | 2,088 | -3.56% | 3,377,000 | 1兆4178億 | -0.76% |
| 03/04 | 2,186 | 2,235 | 2,162 | 2,165 | -0.23% | 3,116,700 | 1兆4701億 | +2.32% |
| 03/01 | （IR情報）10:00 株式会社ベネフィット・ワン株式(証券コード:2412)に対する公開買付けの結果に関するお知らせ |
| 03/01 | 2,174 | 2,213 | 2,157 | 2,170 | +1.07% | 2,952,800 | 1兆4735億 | +2.02% |
| 02/29 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 02/29 | 2,166 | 2,195 | 2,130 | 2,147 | -2.01% | 3,685,700 | 1兆4579億 | +0.33% |
| 02/28 | 2,148 | 2,213 | 2,138 | 2,191 | +2.57% | 4,620,200 | 1兆4878億 | +1.76% |
| 02/27 | 2,090 | 2,145 | 2,089 | 2,136 | +1.71% | 2,974,100 | 1兆4504億 | -1.11% |
| 02/26 | 2,041 | 2,130 | 2,032 | 2,100 | +2.69% | 3,527,000 | 1兆4260億 | -2.96% |
| 02/22 | 2,059 | 2,065 | 2,028 | 2,045 | -0.68% | 2,616,500 | 1兆3886億 | -5.67% |
| 02/21 | 2,097 | 2,101 | 2,055 | 2,059 | -1.95% | 2,987,200 | 1兆3981億 | -5.33% |
| 02/20 | 2,112 | 2,129 | 2,093 | 2,100 | +0.19% | 2,636,300 | 1兆4260億 | -3.93% |
| 02/19 | 2,063 | 2,108 | 2,056 | 2,096 | +0.77% | 2,228,400 | 1兆4232億 | -4.6% |
| 02/16 | 2,023 | 2,091 | 2,020 | 2,080 | +3.38% | 3,442,600 | 1兆4124億 | -5.84% |
| 02/15 | 2,029 | 2,071 | 2,003 | 2,012 | -0.05% | 3,416,200 | 1兆3662億 | -9.41% |
| 02/14 | （IR情報）17:20 (変更)公開買付けの訂正届出書提出に伴う「株式会社ベネフィット・ワン株式に対する公開買付けの開始及び資本業務提携契約の締結に関するお知らせ」の変更 |
| 02/14 | 2,000 | 2,033 | 1,993 | 2,013 | -1.8% | 4,007,500 | 1兆3669億 | -10.01% |
| 02/13 | 1,988 | 2,050 | 1,987 | 2,050 | +3.96% | 4,518,500 | 1兆3920億 | -8.85% |
| 02/09 | 2,020 | 2,043 | 1,972 | 1,972 | +0.61% | 6,079,800 | 1兆3390億 | -12.7% |
| 02/08 | （IR情報）20:30 株式会社ベネフィット・ワン株式に対する公開買付けに関する株式会社ベネフィット・ワンの意見の変更に関するお知らせ |
| 02/08 | 1,978 | 1,986 | 1,921 | 1,960 | -0.91% | 5,183,200 | 1兆3309億 | -13.73% |
| 02/07 | 2,000 | 2,018 | 1,964 | 1,978 | -1.25% | 4,758,500 | 1兆3431億 | -13.51% |
| 02/06 | 2,065 | 2,080 | 2,003 | 2,003 | -3.98% | 5,172,000 | 1兆3601億 | -12.95% |
| 02/05 | 2,044 | 2,132 | 2,038 | 2,086 | +2.2% | 5,040,700 | 1兆4164億 | -9.85% |
| 02/02 | 2,088 | 2,103 | 2,036 | 2,041 | -0.78% | 6,318,200 | 1兆3859億 | -12.1% |
| 02/01 | （IR情報）18:30 (訂正)「2024年3月期第3四半期決算説明資料」の一部訂正について |
| 02/01 | 2,160 | 2,187 | 2,014 | 2,057 | -12.65% | 13,314,700 | 1兆3968億 | -11.72% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信[IFRS](連結) |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 01/31 | 2,330 | 2,355 | 2,290 | 2,355 | -0.17% | 3,637,800 | 1兆5991億 | +0.73% |
| 01/30 | 2,405 | 2,413 | 2,344 | 2,359 | +0.51% | 2,747,400 | 1兆6018億 | +1.07% |
| 01/29 | 2,383 | 2,394 | 2,328 | 2,347 | -1.35% | 3,775,200 | 1兆5937億 | +0.69% |
| 01/26 | 2,393 | 2,419 | 2,339 | 2,379 | -2.38% | 4,330,600 | 1兆6154億 | +2.23% |
| 01/25 | 2,514 | 2,528 | 2,401 | 2,437 | -2.79% | 5,701,600 | 1兆6548億 | +5.04% |
| 01/24 | 2,506 | 2,524 | 2,478 | 2,507 | +1.54% | 6,190,900 | 1兆7023億 | +8.43% |
| 01/23 | 2,405 | 2,503 | 2,398 | 2,469 | +4.22% | 6,568,600 | 1兆6765億 | +7.39% |
| 01/22 | 2,271 | 2,384 | 2,254 | 2,369 | +6.38% | 5,685,700 | 1兆6086億 | +3.63% |
| 01/19 | 2,210 | 2,261 | 2,201 | 2,227 | +1.64% | 2,695,700 | 1兆5122億 | -2.2% |
| 01/18 | 2,211 | 2,219 | 2,181 | 2,191 | -1.62% | 3,113,700 | 1兆4877億 | -3.65% |
| 01/17 | 2,317 | 2,340 | 2,227 | 2,227 | -4.71% | 4,056,500 | 1兆5122億 | -1.89% |
| 01/16 | （IR情報）17:00 (変更)公開買付けの条件変更に伴う「株式会社ベネフィット・ワン株式に対する公開買付けの開始及び資本業務提携契約の締結に関するお知らせ」の変更について |
| 01/16 | 2,370 | 2,400 | 2,335 | 2,337 | -1.18% | 1,956,600 | 1兆5869億 | +2.95% |
| 01/15 | 2,396 | 2,399 | 2,348 | 2,365 | -1.17% | 1,768,600 | 1兆6059億 | +4.28% |
| 01/12 | 2,470 | 2,470 | 2,362 | 2,393 | +0.04% | 3,566,500 | 1兆6249億 | +5.7% |
| 01/11 | 2,455 | 2,460 | 2,383 | 2,392 | -0.95% | 2,708,100 | 1兆6242億 | +5.7% |
| 01/10 | 2,343 | 2,420 | 2,320 | 2,415 | +4.09% | 3,410,200 | 1兆6398億 | +6.81% |
| 01/09 | 2,300 | 2,338 | 2,282 | 2,320 | +1.84% | 2,145,900 | 1兆5753億 | +2.56% |
| 01/05 | 2,292 | 2,313 | 2,277 | 2,278 | -1% | 1,979,800 | 1兆5468億 | +0.49% |
| 01/04 | 2,301 | 2,318 | 2,255 | 2,301 | -1.37% | 2,613,300 | 1兆5624億 | +1.32% |
| 2023 |
| 12/29 | 2,327 | 2,341 | 2,312 | 2,333 | -0.3% | 1,596,100 | 1兆5842億 | +2.59% |
| 12/28 | 2,329 | 2,340 | 2,300 | 2,340 | +0.26% | 1,701,800 | 1兆5889億 | +2.77% |
| 12/27 | 2,247 | 2,334 | 2,246 | 2,334 | +2.91% | 3,106,600 | 1兆5848億 | +2.37% |
| 12/26 | 2,254 | 2,289 | 2,253 | 2,268 | +0.49% | 1,898,600 | 1兆5400億 | -0.61% |
| 12/25 | 2,280 | 2,285 | 2,246 | 2,257 | +0.22% | 1,378,900 | 1兆5325億 | -1.31% |
| 12/22 | 2,281 | 2,310 | 2,247 | 2,252 | -0.13% | 2,113,500 | 1兆5292億 | -1.79% |
| 12/21 | 2,245 | 2,277 | 2,240 | 2,255 | -1.57% | 2,144,100 | 1兆5311億 | -2.04% |
| 12/20 | 2,264 | 2,300 | 2,258 | 2,291 | +2.41% | 2,982,900 | 1兆5556億 | -1.04% |
| 12/19 | 2,200 | 2,242 | 2,187 | 2,237 | +1.08% | 2,096,400 | 1兆5189億 | -3.66% |
| 12/18 | 2,200 | 2,223 | 2,190 | 2,213 | -0.94% | 2,645,400 | 1兆5026億 | -5.1% |
| 12/15 | 2,205 | 2,245 | 2,197 | 2,234 | +2.2% | 2,826,800 | 1兆5169億 | -4.69% |
| 12/14 | 2,161 | 2,193 | 2,147 | 2,186 | +2.73% | 3,550,300 | 1兆4843億 | -7.29% |
| 12/13 | 2,156 | 2,158 | 2,110 | 2,128 | -0.7% | 3,251,100 | 1兆4449億 | -10.29% |
| 12/12 | （IR情報）17:00 (変更)公開買付けの条件変更に伴う「株式会社ベネフィット・ワン株式に対する公開買付けの開始及び資本業務提携契約の締結に関するお知らせ」の変更について |
| 12/12 | 2,197 | 2,206 | 2,140 | 2,143 | -0.65% | 2,447,000 | 1兆4551億 | -10.15% |
| 12/11 | 2,151 | 2,175 | 2,126 | 2,157 | +2.67% | 4,094,800 | 1兆4646億 | -10.24% |
| 12/08 | 2,177 | 2,183 | 2,091 | 2,101 | -4.89% | 8,214,000 | 1兆4266億 | -12.97% |
| 12/07 | 2,300 | 2,301 | 2,198 | 2,209 | -4% | 4,262,300 | 1兆4999億 | -8.91% |
| 12/06 | 2,296 | 2,305 | 2,263 | 2,301 | +1.5% | 2,445,000 | 1兆5624億 | -5.27% |
| 12/05 | （5%ルール）ベイリー・ギフォード・アンド・カンパニー(Baill…（0.37%）ベイリー・ギフォード・オーバーシーズ・リミテッ…（6.51%） |
| 12/05 | 2,325 | 2,353 | 2,263 | 2,267 | -3.57% | 3,347,600 | 1兆5393億 | -6.63% |
| 12/04 | 2,367 | 2,380 | 2,315 | 2,351 | -0.25% | 2,124,600 | 1兆5963億 | -3.25% |
| 12/01 | 2,446 | 2,448 | 2,357 | 2,357 | -3.64% | 2,726,100 | 1兆6004億 | -2.88% |
| 11/30 | 2,443 | 2,457 | 2,403 | 2,446 | +0.45% | 3,988,900 | 1兆6608億 | +0.78% |
| 11/29 | 2,399 | 2,444 | 2,387 | 2,435 | +2.31% | 2,700,600 | 1兆6533億 | +0.45% |
| 11/28 | （IR情報）15:00 ストックオプション(新株予約権)の付与に関するお知らせ |
| 11/28 | 2,374 | 2,398 | 2,344 | 2,380 | +0.34% | 2,940,100 | 1兆6160億 | -1.65% |
