| 2024 |
| 09/18 | 1,172 | 1,194 | 1,164 | 1,194 | +1.7% | 428,600 | 4651億3396万 | -1.73% |
| 09/17 | 1,188 | 1,190 | 1,154 | 1,174 | -1.1% | 693,200 | 4573億4277万 | -3.29% |
| 09/13 | 1,228 | 1,231 | 1,175 | 1,187 | -4.35% | 829,500 | 4624億705万 | -2.06% |
| 09/12 | 1,235 | 1,246 | 1,223 | 1,241 | +1.06% | 438,100 | 4834億4326万 | +2.39% |
| 09/11 | 1,231 | 1,237 | 1,217 | 1,228 | 0% | 652,100 | 4783億7898万 | +1.57% |
| 09/10 | 1,224 | 1,237 | 1,219 | 1,228 | +0.9% | 474,800 | 4783億7898万 | +1.82% |
| 09/09 | 1,198 | 1,221 | 1,193 | 1,217 | +0.25% | 303,500 | 4740億9383万 | +1.42% |
| 09/06 | 1,219 | 1,225 | 1,212 | 1,214 | -0.25% | 356,700 | 4729億2515万 | +1.34% |
| 09/05 | 1,227 | 1,237 | 1,215 | 1,217 | -0.41% | 329,300 | 4740億9383万 | +1.67% |
| 09/04 | 1,234 | 1,253 | 1,221 | 1,222 | -2.24% | 484,000 | 4760億4163万 | +2% |
| 09/03 | 1,227 | 1,254 | 1,224 | 1,250 | +1.54% | 347,900 | 4869億4929万 | +4.34% |
| 09/02 | 1,234 | 1,244 | 1,223 | 1,231 | 0% | 357,400 | 4795億4766万 | +2.84% |
| 08/30 | 1,233 | 1,242 | 1,229 | 1,231 | -1.2% | 570,900 | 4795億4766万 | +2.93% |
| 08/29 | 1,246 | 1,253 | 1,236 | 1,246 | +0.08% | 422,500 | 4853億9105万 | +4.27% |
| 08/28 | 1,232 | 1,249 | 1,225 | 1,245 | +0.16% | 316,300 | 4850億149万 | +4.36% |
| 08/27 | 1,245 | 1,249 | 1,235 | 1,243 | +0.73% | 403,900 | 4842億2237万 | +4.28% |
| 08/26 | 1,222 | 1,236 | 1,222 | 1,234 | +1.23% | 379,000 | 4807億1634万 | +3.61% |
| 08/23 | 1,224 | 1,234 | 1,217 | 1,219 | -0.97% | 516,100 | 4748億7295万 | +2.44% |
| 08/22 | （IR情報）15:00 2025年3月期第1四半期決算説明会質疑応答要旨 |
| 08/22 | 1,230 | 1,234 | 1,217 | 1,231 | +0.49% | 387,900 | 4795億4766万 | +3.45% |
| 08/21 | 1,229 | 1,239 | 1,224 | 1,225 | 0% | 502,200 | 4772億1030万 | +2.94% |
| 08/20 | 1,198 | 1,231 | 1,196 | 1,225 | +3.29% | 575,800 | 4772億1030万 | +3.03% |
| 08/19 | 1,184 | 1,200 | 1,179 | 1,186 | +0.17% | 392,700 | 4620億1749万 | -0.17% |
| 08/16 | 1,192 | 1,199 | 1,166 | 1,184 | +1.63% | 384,500 | 4612億3837万 | -0.42% |
| 08/15 | 1,158 | 1,171 | 1,152 | 1,165 | +1.57% | 494,700 | 4538億3674万 | -2.02% |
| 08/14 | 1,149 | 1,162 | 1,137 | 1,147 | -0.35% | 664,100 | 4468億2467万 | -3.53% |
| 08/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,450,119株（0.62%）+0.05% |
| 08/13 | 1,131 | 1,152 | 1,113 | 1,151 | +2.13% | 795,400 | 4483億8291万 | -3.28% |
| 08/09 | 1,214 | 1,215 | 1,103 | 1,127 | -4.81% | 1,631,200 | 4390億3348万 | -5.37% |
| 08/08 | （IR情報）12:00 2025年3月期第1四半期決算説明会資料(決算パート) |
| 08/08 | （IR情報）12:00 2025年3月期第1四半期決算短信[日本基準](連結)の公表について |
| 08/08 | （IR情報）12:00 2025年3月期第1四半期決算短信[日本基準](連結) |
| 08/08 | 1,146 | 1,195 | 1,146 | 1,184 | +0.85% | 1,424,800 | 4612億3837万 | -0.75% |
| 08/07 | 1,128 | 1,196 | 1,126 | 1,174 | +1.82% | 931,500 | 4573億4277万 | -1.51% |
| 08/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,236,119株（0.57%）-0.05% |
| 08/06 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/06 | 1,147 | 1,178 | 1,120 | 1,153 | +6.07% | 1,149,700 | 4491億6202万 | -3.27% |
| 08/05 | 1,092 | 1,125 | 1,052 | 1,087 | -5.64% | 886,100 | 4234億5110万 | -8.81% |
| 08/02 | 1,180 | 1,190 | 1,146 | 1,152 | -4.16% | 709,600 | 4487億7247万 | -3.6% |
| 08/01 | 1,220 | 1,220 | 1,186 | 1,202 | -2.44% | 614,400 | 4682億5044万 | +0.5% |
| 07/31 | 1,222 | 1,238 | 1,212 | 1,232 | -0.08% | 497,700 | 4799億3722万 | +3.1% |
| 07/30 | 1,215 | 1,233 | 1,203 | 1,233 | +1.23% | 449,400 | 4803億2678万 | +3.44% |
| 07/29 | 1,215 | 1,223 | 1,200 | 1,218 | +1.42% | 443,700 | 4744億8339万 | +2.53% |
| 07/26 | 1,203 | 1,213 | 1,197 | 1,201 | +0.17% | 568,900 | 4678億6088万 | +1.52% |
| 07/25 | 1,203 | 1,203 | 1,181 | 1,199 | -0.66% | 516,200 | 4670億8176万 | +1.78% |
| 07/24 | 1,222 | 1,232 | 1,205 | 1,207 | -1.31% | 367,900 | 4701億9823万 | +2.81% |
| 07/23 | 1,220 | 1,245 | 1,219 | 1,223 | +0.41% | 510,300 | 4764億3119万 | +4.62% |
| 07/22 | 1,218 | 1,223 | 1,211 | 1,218 | -0.08% | 325,300 | 4744億8339万 | +4.64% |
| 07/19 | 1,223 | 1,224 | 1,207 | 1,219 | +0.08% | 358,600 | 4748億7295万 | +5.09% |
| 07/18 | 1,203 | 1,226 | 1,200 | 1,218 | +0.41% | 451,600 | 4744億8339万 | +5.45% |
| 07/17 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/17 | 1,215 | 1,217 | 1,203 | 1,213 | +1.17% | 444,700 | 4725億3559万 | +5.48% |
| 07/16 | 1,219 | 1,225 | 1,198 | 1,199 | -1.24% | 384,700 | 4670億8176万 | +4.62% |
| 07/12 | 1,197 | 1,219 | 1,192 | 1,214 | +0.83% | 607,400 | 4729億2515万 | +6.21% |
| 07/11 | 1,192 | 1,206 | 1,186 | 1,204 | +2.21% | 842,200 | 4690億2956万 | +5.71% |
| 07/10 | 1,156 | 1,178 | 1,156 | 1,178 | +0.43% | 554,300 | 4589億101万 | +3.79% |
| 07/09 | 1,175 | 1,182 | 1,167 | 1,173 | +0.17% | 652,600 | 4569億5321万 | +3.35% |
| 07/08 | 1,172 | 1,174 | 1,153 | 1,171 | 0% | 595,000 | 4561億7409万 | +2.54% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,424,501株（0.62%）+0.12% |
| 07/05 | 1,175 | 1,184 | 1,167 | 1,171 | -0.85% | 574,000 | 4561億7409万 | +1.91% |
| 07/04 | 1,163 | 1,186 | 1,162 | 1,181 | +1.29% | 566,100 | 4600億6969万 | +2.34% |
| 07/03 | 1,166 | 1,174 | 1,149 | 1,166 | +0.52% | 808,200 | 4542億2630万 | +0.78% |
| 07/02 | 1,140 | 1,162 | 1,128 | 1,160 | +0.35% | 980,600 | 4518億8894万 | -0.09% |
| 07/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,963,132株（0.5%）再IN |
| 07/01 | 1,182 | 1,187 | 1,151 | 1,156 | -1.62% | 945,000 | 4503億3070万 | -0.94% |
| 06/28 | 1,164 | 1,176 | 1,159 | 1,175 | +0.69% | 1,139,100 | 4577億3233万 | +0.09% |
| 06/27 | 1,163 | 1,177 | 1,154 | 1,167 | -0.68% | 781,200 | 4546億1586万 | -1.19% |
| 06/26 | 1,166 | 1,176 | 1,155 | 1,175 | +0.77% | 1,040,700 | 4577億3233万 | -1.18% |
| 06/25 | 1,138 | 1,168 | 1,136 | 1,166 | +3.09% | 1,404,500 | 4542億2630万 | -2.59% |
| 06/24 | 1,095 | 1,133 | 1,092 | 1,131 | +4.24% | 1,081,400 | 4405億9172万 | -6.14% |
| 06/21 | （IR情報）15:00 2024年3月期通期決算説明会資料(中期経営計画) |
| 06/21 | （IR情報）15:00 2024年3月期通期決算説明会質疑応答要旨 |
| 06/21 | 1,098 | 1,116 | 1,085 | 1,085 | +0.28% | 1,550,100 | 4226億7198万 | -10.63% |
| 06/20 | 1,082 | 1,098 | 1,071 | 1,082 | -0.37% | 778,200 | 4215億330万 | -11.75% |
| 06/19 | 1,083 | 1,096 | 1,078 | 1,086 | -0.09% | 661,700 | 4230億6154万 | -12.49% |
| 06/18 | 1,100 | 1,108 | 1,083 | 1,087 | -0.64% | 728,700 | 4234億5110万 | -13.46% |
| 06/17 | 1,106 | 1,116 | 1,091 | 1,094 | -2.15% | 910,100 | 4261億7802万 | -14.06% |
| 06/14 | 1,087 | 1,125 | 1,082 | 1,118 | +1.36% | 1,365,600 | 4355億2744万 | -13.27% |
| 06/13 | 1,114 | 1,120 | 1,099 | 1,103 | -0.36% | 823,500 | 4296億8405万 | -15.41% |
| 06/12 | 1,118 | 1,128 | 1,105 | 1,107 | -0.09% | 997,400 | 4312億4229万 | -16.07% |
| 06/11 | 1,113 | 1,118 | 1,101 | 1,108 | -0.09% | 845,200 | 4316億3185万 | -16.94% |
| 06/10 | 1,100 | 1,115 | 1,093 | 1,109 | -0.27% | 1,359,900 | 4320億2141万 | -17.79% |
| 06/07 | 1,125 | 1,146 | 1,110 | 1,112 | -1.16% | 1,710,200 | 4331億9009万 | -18.42% |
| 06/06 | 1,135 | 1,140 | 1,108 | 1,125 | -2.93% | 2,520,400 | 4382億5436万 | -18.3% |
| 06/05 | 1,193 | 1,198 | 1,133 | 1,159 | -14.53% | 4,279,800 | 4514億9938万 | -16.68% |
| 06/04 | （IR情報）15:00 2024年3月期通期決算説明会資料 |
| 06/04 | （IR情報）15:00 2024年3月期決算短信[日本基準](連結)の公表について |
| 06/04 | （IR情報）15:00 2024年3月期決算短信[日本基準](連結) |
| 06/04 | （IR情報）15:00 2024年3月期決算短信の開示が期末後50日を超えたことに関するお知らせ |
| 06/04 | 1,338 | 1,372 | 1,323 | 1,356 | +1.35% | 763,500 | 5282億4259万 | -3.35% |
| 06/03 | 1,317 | 1,349 | 1,310 | 1,338 | +3% | 739,300 | 5212億3052万 | -4.84% |
| 05/31 | 1,267 | 1,302 | 1,262 | 1,299 | +3.59% | 862,500 | 5060億3770万 | -7.94% |
| 05/30 | （IR情報）18:00 2024年3月期決算発表日程の決定に関するお知らせ |
| 05/30 | 1,263 | 1,279 | 1,249 | 1,254 | -2.18% | 753,300 | 4885億753万 | -11.5% |
| 05/29 | 1,301 | 1,319 | 1,277 | 1,282 | -2.29% | 700,300 | 4994億1519万 | -10.04% |
| 05/28 | 1,306 | 1,314 | 1,295 | 1,312 | 0% | 574,000 | 5111億198万 | -8.32% |
| 05/27 | 1,362 | 1,362 | 1,305 | 1,312 | -3.67% | 595,900 | 5111億198万 | -8.57% |
| 05/24 | 1,356 | 1,368 | 1,340 | 1,362 | -0.15% | 617,400 | 5305億7995万 | -5.35% |
| 05/23 | 1,384 | 1,391 | 1,364 | 1,364 | +0.15% | 521,500 | 5313億5907万 | -5.41% |
| 05/22 | 1,351 | 1,384 | 1,340 | 1,362 | -0.29% | 868,200 | 5305億7995万 | -5.74% |
| 05/21 | 1,380 | 1,388 | 1,351 | 1,366 | -0.51% | 1,046,900 | 5321億3818万 | -5.6% |
| 05/20 | 1,387 | 1,400 | 1,352 | 1,373 | -1.29% | 1,399,600 | 5348億6510万 | -5.31% |
| 05/17 | 1,441 | 1,447 | 1,373 | 1,391 | -4.27% | 1,049,800 | 5418億7717万 | -4.2% |
| 05/16 | 1,437 | 1,459 | 1,414 | 1,453 | +0.35% | 740,700 | 5660億2986万 | +0.14% |
| 05/15 | 1,500 | 1,503 | 1,433 | 1,448 | -3.98% | 773,700 | 5640億8206万 | 0% |
| 05/14 | 1,472 | 1,534 | 1,462 | 1,508 | +0.4% | 626,000 | 5874億5562万 | +4.36% |
| 05/13 | 1,475 | 1,507 | 1,465 | 1,502 | +0.81% | 665,900 | 5851億1827万 | +4.38% |
| 05/10 | 1,479 | 1,498 | 1,470 | 1,490 | +0.54% | 585,300 | 5804億4355万 | +3.98% |
| 05/09 | 1,478 | 1,500 | 1,467 | 1,482 | -0.47% | 761,900 | 5773億2708万 | +3.71% |
| 05/08 | （IR情報）15:00 2024年3月期決算発表延期に関するお知らせ |
| 05/08 | 1,485 | 1,498 | 1,476 | 1,489 | +1.36% | 626,300 | 5800億5400万 | +4.49% |
| 05/07 | 1,463 | 1,472 | 1,447 | 1,469 | +0.07% | 453,700 | 5722億6281万 | +3.38% |
| 05/02 | 1,454 | 1,470 | 1,441 | 1,468 | +1.03% | 603,800 | 5718億7325万 | +3.6% |
| 05/01 | 1,455 | 1,458 | 1,435 | 1,453 | -1.36% | 359,000 | 5660億2986万 | +2.83% |
| 04/30 | 1,465 | 1,474 | 1,442 | 1,473 | +0.96% | 340,800 | 5738億2104万 | +4.47% |
| 04/26 | 1,437 | 1,462 | 1,427 | 1,459 | +1.32% | 622,500 | 5683億6721万 | +3.84% |
| 04/25 | 1,469 | 1,469 | 1,433 | 1,440 | -1.71% | 513,800 | 5609億6558万 | +2.71% |
| 04/24 | 1,460 | 1,469 | 1,455 | 1,465 | +0.41% | 555,400 | 5707億457万 | +4.64% |
