| 2024 |
| 04/25 | 1,418 | 1,426 | 1,410 | 1,422 | +0.57% | 77,000 | 646億1263万 | +2.3% |
| 04/24 | 1,410 | 1,415 | 1,404 | 1,414 | +0.28% | 55,200 | 642億4913万 | +1.95% |
| 04/23 | 1,409 | 1,410 | 1,400 | 1,410 | +0.43% | 43,700 | 640億6738万 | +1.81% |
| 04/22 | 1,394 | 1,406 | 1,390 | 1,404 | +1.74% | 80,600 | 637億9475万 | +1.59% |
| 04/19 | 1,387 | 1,389 | 1,368 | 1,380 | -0.5% | 72,400 | 627億424万 | +0.07% |
| 04/18 | 1,363 | 1,391 | 1,363 | 1,387 | +1.24% | 64,500 | 630億2231万 | +0.65% |
| 04/17 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 04/17 | 1,381 | 1,384 | 1,359 | 1,370 | -0.51% | 110,700 | 622億4986万 | -0.36% |
| 04/16 | 1,399 | 1,399 | 1,372 | 1,377 | -1.99% | 210,800 | 625億6793万 | +0.29% |
| 04/15 | 1,400 | 1,406 | 1,395 | 1,405 | +0.36% | 93,400 | 638億4019万 | +2.55% |
| 04/12 | 1,389 | 1,402 | 1,385 | 1,400 | +0.79% | 80,900 | 636億1300万 | +2.49% |
| 04/11 | 1,392 | 1,399 | 1,386 | 1,389 | -0.57% | 100,100 | 631億1318万 | +1.91% |
| 04/10 | 1,402 | 1,408 | 1,394 | 1,397 | -0.29% | 90,100 | 634億7669万 | +2.72% |
| 04/09 | 1,400 | 1,408 | 1,393 | 1,401 | +0.79% | 127,900 | 635億1834万 | +3.24% |
| 04/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 216,786株（0.47%）-0.11%義務消失 |
| 04/08 | 1,380 | 1,390 | 1,371 | 1,390 | +0.94% | 154,100 | 631億5862万 | +2.58% |
| 04/05 | 1,363 | 1,380 | 1,363 | 1,377 | +0.44% | 135,300 | 625億6793万 | +1.7% |
| 04/04 | 1,390 | 1,390 | 1,371 | 1,371 | -0.8% | 114,500 | 622億9530万 | +1.18% |
| 04/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 267,811株（0.58%）-0.05% |
| 04/03 | 1,364 | 1,389 | 1,359 | 1,382 | +0.8% | 130,800 | 627億9512万 | +1.92% |
| 04/02 | 1,392 | 1,392 | 1,365 | 1,371 | -1.37% | 140,300 | 622億9530万 | +1.11% |
| 04/01 | 1,410 | 1,410 | 1,386 | 1,390 | -1.14% | 161,600 | 631億5862万 | +2.43% |
| 03/29 | （IR情報）15:00 支配株主等に関する事項について |
| 03/29 | 1,400 | 1,406 | 1,392 | 1,406 | +1.15% | 124,300 | 638億8563万 | +3.61% |
| 03/28 | 1,393 | 1,396 | 1,381 | 1,390 | -0.36% | 153,000 | 631億5862万 | +2.43% |
| 03/27 | 1,386 | 1,403 | 1,383 | 1,395 | +1.16% | 140,100 | 633億8581万 | +2.88% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 290,261株（0.63%）-0.08% |
| 03/26 | 1,383 | 1,385 | 1,370 | 1,379 | +0.07% | 99,800 | 626億5880万 | +1.85% |
| 03/25 | 1,364 | 1,381 | 1,361 | 1,378 | +1.4% | 110,700 | 626億1337万 | +1.85% |
| 03/22 | 1,355 | 1,363 | 1,351 | 1,359 | +0.97% | 63,000 | 617億5005万 | +0.52% |
| 03/21 | 1,363 | 1,364 | 1,345 | 1,346 | -1.1% | 84,500 | 610億2475万 | -0.59% |
| 03/19 | 1,345 | 1,361 | 1,345 | 1,361 | +1.04% | 72,800 | 617億482万 | +0.22% |
| 03/18 | 1,342 | 1,348 | 1,336 | 1,347 | +0.67% | 52,200 | 610億7009万 | -1.1% |
| 03/15 | 1,331 | 1,339 | 1,328 | 1,338 | +0.15% | 63,500 | 606億6205万 | -1.98% |
| 03/14 | 1,315 | 1,336 | 1,314 | 1,336 | +1.6% | 60,900 | 605億7138万 | -2.41% |
| 03/13 | 1,317 | 1,324 | 1,315 | 1,315 | -0.15% | 85,400 | 596億1928万 | -4.29% |
| 03/12 | 1,300 | 1,318 | 1,293 | 1,317 | +0.77% | 123,300 | 597億996万 | -4.57% |
| 03/11 | 1,312 | 1,318 | 1,296 | 1,307 | -0.31% | 216,000 | 592億5658万 | -5.7% |
| 03/08 | 1,317 | 1,322 | 1,305 | 1,311 | -0.61% | 140,200 | 594億3793万 | -5.82% |
| 03/07 | 1,316 | 1,326 | 1,313 | 1,319 | +0.3% | 128,000 | 598億63万 | -5.65% |
| 03/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 322,749株（0.71%）+0.11% |
| 03/06 | 1,328 | 1,337 | 1,315 | 1,315 | -1.13% | 168,700 | 596億1928万 | -6.34% |
| 03/05 | 1,348 | 1,349 | 1,313 | 1,330 | -1.85% | 206,000 | 602億9935万 | -5.67% |
| 03/04 | 1,361 | 1,371 | 1,355 | 1,355 | -0.44% | 108,900 | 614億3280万 | -4.17% |
| 03/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 272,449株（0.6%）+0.1% |
| 03/01 | 1,383 | 1,390 | 1,360 | 1,361 | -1.73% | 136,300 | 617億482万 | -4.02% |
| 02/29 | 1,398 | 1,409 | 1,385 | 1,385 | -0.93% | 169,000 | 627億9293万 | -2.53% |
| 02/28 | 1,390 | 1,403 | 1,390 | 1,398 | +0.36% | 78,800 | 633億8232万 | -1.76% |
| 02/27 | 1,399 | 1,400 | 1,385 | 1,393 | -0.21% | 89,000 | 631億5563万 | -2.31% |
| 02/26 | 1,399 | 1,404 | 1,378 | 1,396 | -0.21% | 168,400 | 632億9165万 | -2.24% |
| 02/22 | 1,382 | 1,399 | 1,380 | 1,399 | +1.16% | 150,900 | 634億2766万 | -2.17% |
| 02/21 | 1,365 | 1,383 | 1,365 | 1,383 | +1.32% | 87,800 | 627億226万 | -3.49% |
| 02/20 | 1,370 | 1,382 | 1,365 | 1,365 | 0% | 96,300 | 618億8617万 | -4.88% |
| 02/19 | 1,354 | 1,367 | 1,347 | 1,365 | +0.59% | 144,900 | 618億8617万 | -5.08% |
| 02/16 | （IR情報）16:00 役員人事に関するお知らせ |
| 02/16 | 1,351 | 1,373 | 1,343 | 1,357 | +0.89% | 174,800 | 615億2347万 | -5.83% |
| 02/15 | 1,390 | 1,399 | 1,338 | 1,345 | -3.93% | 340,200 | 609億7942万 | -6.86% |
| 02/14 | （IR情報）16:00 予想値と実績値の差異及び特別損失の計上に関するお知らせ |
| 02/14 | （IR情報）16:00 剰余金の配当(無配)に関するお知らせ |
| 02/14 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,430 | 1,445 | 1,397 | 1,400 | -3.78% | 163,600 | 634億7300万 | -3.25% |
| 02/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 228,287株（0.5%）新規 |
| 02/13 | 1,450 | 1,462 | 1,446 | 1,455 | +0.55% | 75,700 | 659億6658万 | +0.41% |
| 02/09 | 1,433 | 1,455 | 1,433 | 1,447 | +0.42% | 52,000 | 656億388万 | 0% |
| 02/08 | 1,431 | 1,447 | 1,424 | 1,441 | +0.21% | 75,000 | 653億3185万 | -0.35% |
| 02/07 | 1,443 | 1,447 | 1,430 | 1,438 | -0.62% | 58,200 | 651億9584万 | -0.42% |
| 02/06 | 1,454 | 1,466 | 1,447 | 1,447 | -1.16% | 56,200 | 656億388万 | +0.28% |
| 02/05 | 1,462 | 1,470 | 1,455 | 1,464 | +0.14% | 53,000 | 663億7462万 | +1.53% |
| 02/02 | 1,460 | 1,467 | 1,451 | 1,462 | -0.14% | 53,400 | 662億8395万 | +1.53% |
| 02/01 | 1,464 | 1,476 | 1,456 | 1,464 | -0.34% | 63,900 | 663億7462万 | +1.81% |
| 01/31 | 1,466 | 1,469 | 1,455 | 1,469 | +0.2% | 49,600 | 666億131万 | +2.3% |
| 01/30 | 1,465 | 1,477 | 1,463 | 1,466 | +0.27% | 89,600 | 664億6530万 | +2.23% |
| 01/29 | 1,450 | 1,463 | 1,450 | 1,462 | +1.39% | 77,700 | 662億8395万 | +2.09% |
| 01/26 | 1,443 | 1,450 | 1,441 | 1,442 | 0% | 50,200 | 653億7719万 | +0.84% |
| 01/25 | 1,434 | 1,447 | 1,431 | 1,442 | +0.42% | 60,700 | 653億7719万 | +0.84% |
| 01/24 | 1,444 | 1,450 | 1,436 | 1,436 | -0.83% | 50,800 | 651億516万 | +0.56% |
| 01/23 | 1,453 | 1,460 | 1,446 | 1,448 | -0.69% | 55,800 | 656億4922万 | +1.47% |
| 01/22 | 1,447 | 1,459 | 1,438 | 1,458 | +0.55% | 66,300 | 661億259万 | +2.24% |
| 01/19 | 1,454 | 1,459 | 1,445 | 1,450 | -0.28% | 74,000 | 657億3989万 | +1.75% |
| 01/18 | 1,448 | 1,454 | 1,435 | 1,454 | 0% | 67,300 | 659億2124万 | +2.04% |
| 01/17 | 1,430 | 1,464 | 1,430 | 1,454 | +1.39% | 134,500 | 659億2124万 | +2.11% |
| 01/16 | 1,437 | 1,452 | 1,429 | 1,434 | -0.42% | 83,600 | 650億1449万 | +0.7% |
| 01/15 | 1,440 | 1,445 | 1,428 | 1,440 | -0.28% | 83,500 | 652億8651万 | +1.12% |
| 01/12 | 1,435 | 1,445 | 1,427 | 1,444 | +1.12% | 107,000 | 654億6786万 | +1.33% |
| 01/11 | 1,443 | 1,443 | 1,427 | 1,428 | -0.83% | 92,100 | 647億4246万 | +0.14% |
| 01/10 | 1,427 | 1,444 | 1,424 | 1,440 | +0.7% | 152,300 | 652億8651万 | +0.91% |
| 01/09 | 1,410 | 1,430 | 1,408 | 1,430 | +1.13% | 188,500 | 648億3313万 | +0.21% |
| 01/05 | 1,415 | 1,418 | 1,404 | 1,414 | +0.21% | 107,100 | 641億773万 | -0.91% |
| 01/04 | 1,407 | 1,414 | 1,396 | 1,411 | +0.21% | 141,400 | 639億7172万 | -1.19% |
| 2023 |
| 12/29 | 1,410 | 1,418 | 1,398 | 1,408 | -0.14% | 193,900 | 638億3570万 | -1.47% |
| 12/28 | 1,390 | 1,412 | 1,386 | 1,410 | -0.28% | 650,200 | 639億2638万 | -1.47% |
| 12/27 | （IR情報）16:15 金融庁による課徴金納付命令の決定についてのお知らせ |
| 12/27 | 1,410 | 1,422 | 1,408 | 1,414 | -0.14% | 723,400 | 641億773万 | -1.33% |
| 12/26 | 1,419 | 1,421 | 1,409 | 1,416 | -0.56% | 206,300 | 641億9840万 | -1.26% |
| 12/25 | 1,415 | 1,428 | 1,415 | 1,424 | +0.92% | 189,100 | 645億6111万 | -0.77% |
| 12/22 | 1,415 | 1,423 | 1,407 | 1,411 | -0.49% | 148,100 | 639億7172万 | -1.74% |
| 12/21 | 1,411 | 1,421 | 1,398 | 1,418 | 0% | 168,400 | 642億8908万 | -1.39% |
| 12/20 | 1,414 | 1,425 | 1,414 | 1,418 | +0.14% | 113,600 | 642億8908万 | -1.46% |
| 12/19 | 1,420 | 1,428 | 1,410 | 1,416 | -0.42% | 117,700 | 641億9840万 | -1.6% |
| 12/18 | 1,401 | 1,423 | 1,399 | 1,422 | +0.99% | 122,300 | 644億7043万 | -1.18% |
| 12/15 | 1,402 | 1,414 | 1,396 | 1,408 | +0.14% | 150,000 | 638億3570万 | -2.15% |
| 12/14 | 1,418 | 1,421 | 1,404 | 1,406 | -1.33% | 126,600 | 637億4503万 | -2.29% |
| 12/13 | 1,428 | 1,431 | 1,419 | 1,425 | -0.21% | 103,400 | 646億645万 | -0.97% |
| 12/12 | 1,440 | 1,444 | 1,427 | 1,428 | -1.04% | 108,400 | 647億4246万 | -0.76% |
| 12/11 | 1,436 | 1,444 | 1,436 | 1,443 | +0.35% | 113,700 | 654億2253万 | +0.35% |
| 12/08 | 1,441 | 1,451 | 1,429 | 1,438 | -0.28% | 136,400 | 651億9584万 | +0.07% |
| 12/07 | 1,453 | 1,454 | 1,439 | 1,442 | -0.96% | 130,300 | 653億7719万 | +0.42% |
| 12/06 | 1,454 | 1,459 | 1,447 | 1,456 | -0.07% | 115,800 | 660億1192万 | +1.53% |
| 12/05 | 1,453 | 1,471 | 1,453 | 1,457 | -0.41% | 113,000 | 660億5726万 | +1.89% |
| 12/04 | 1,440 | 1,464 | 1,439 | 1,463 | +0.97% | 140,200 | 663億2928万 | +2.52% |
| 12/01 | 1,437 | 1,451 | 1,433 | 1,449 | +0.35% | 151,400 | 656億9455万 | +1.76% |
| 11/30 | 1,434 | 1,457 | 1,434 | 1,444 | +0.7% | 112,800 | 654億6786万 | +1.55% |
| 11/29 | 1,436 | 1,448 | 1,432 | 1,434 | -0.76% | 69,000 | 650億1449万 | +1.06% |
| 11/28 | （IR情報）15:50 証券取引等監視委員会による課徴金納付命令の勧告についてのお知らせ |
