| 2024 |
| 04/26 | 1,425 | 1,468 | 1,425 | 1,463 | +2.67% | 2,968,100 | 1兆1234億 | -2.6% |
| 04/25 | （IR情報）11:30 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/25 | 1,490 | 1,509 | 1,411 | 1,425 | -4.23% | 5,606,500 | 1兆942億 | -5.38% |
| 04/24 | 1,497 | 1,498 | 1,473 | 1,488 | -0.6% | 2,895,500 | 1兆1426億 | -1.46% |
| 04/23 | 1,489 | 1,504 | 1,487 | 1,497 | +0.54% | 1,807,300 | 1兆1495億 | -1.12% |
| 04/22 | 1,465 | 1,494 | 1,461 | 1,489 | +3.62% | 2,806,300 | 1兆1434億 | -1.72% |
| 04/19 | （IR情報）15:00 (訂正)「株式会社リソー教育株式に対する公開買付けの開始、同社との資本業務提携契約の変更契約書の締結及び第三者割当増資の引受けに関するお知らせ」の訂正 |
| 04/19 | 1,456 | 1,460 | 1,410 | 1,437 | -1.58% | 3,296,500 | 1兆1034億 | -5.21% |
| 04/18 | 1,471 | 1,481 | 1,459 | 1,460 | -0.68% | 2,746,100 | 1兆1211億 | -3.82% |
| 04/17 | 1,500 | 1,510 | 1,468 | 1,470 | -1.47% | 2,450,600 | 1兆1288億 | -3.16% |
| 04/16 | 1,480 | 1,500 | 1,473 | 1,492 | +0.07% | 2,954,600 | 1兆1457億 | -1.78% |
| 04/15 | 1,498 | 1,499 | 1,467 | 1,491 | -2.1% | 3,735,900 | 1兆1449億 | -1.84% |
| 04/12 | 1,500 | 1,539 | 1,499 | 1,523 | +1.67% | 2,543,500 | 1兆1695億 | +0.2% |
| 04/11 | 1,498 | 1,513 | 1,492 | 1,498 | -1.64% | 2,662,500 | 1兆1503億 | -1.45% |
| 04/10 | 1,531 | 1,533 | 1,516 | 1,523 | +0.66% | 1,863,000 | 1兆1695億 | +0.13% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 4,605,139株（0.59%）-0.01% |
| 04/09 | 1,505 | 1,518 | 1,494 | 1,513 | +1.2% | 2,140,500 | 1兆1618億 | -0.39% |
| 04/08 | （IR情報）17:30 株式会社リソー教育株式に対する公開買付けの開始、同社との資本業務提携契約の変更契約書の締結及び第三者割当増資の引受けに関するお知らせ |
| 04/08 | 1,491 | 1,503 | 1,482 | 1,495 | +1.22% | 1,870,600 | 1兆1480億 | -1.64% |
| 04/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 4,681,539株（0.6%）+0.1% |
| 04/05 | 1,478 | 1,482 | 1,456 | 1,477 | -1.07% | 3,115,400 | 1兆1341億 | -2.83% |
| 04/04 | 1,504 | 1,514 | 1,493 | 1,493 | -0.07% | 2,149,100 | 1兆1464億 | -1.84% |
| 04/03 | 1,483 | 1,499 | 1,470 | 1,494 | -1.71% | 3,535,600 | 1兆1472億 | -1.78% |
| 04/02 | 1,556 | 1,561 | 1,510 | 1,520 | -2.31% | 2,533,900 | 1兆1672億 | -0.07% |
| 04/01 | 1,599 | 1,601 | 1,542 | 1,556 | -1.02% | 2,781,300 | 1兆1948億 | +2.23% |
| 03/29 | 1,561 | 1,593 | 1,554 | 1,572 | +1.42% | 2,456,200 | 1兆2071億 | +3.35% |
| 03/28 | 1,557 | 1,574 | 1,547 | 1,550 | -0.32% | 2,046,000 | 1兆1902億 | +2.04% |
| 03/27 | 1,540 | 1,568 | 1,539 | 1,555 | +1.63% | 2,931,500 | 1兆1940億 | +2.5% |
| 03/26 | 1,529 | 1,551 | 1,524 | 1,530 | -0.13% | 1,603,400 | 1兆1748億 | +0.92% |
| 03/25 | 1,562 | 1,562 | 1,525 | 1,532 | -1.98% | 2,851,900 | 1兆1764億 | +0.99% |
| 03/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,888,690株（0.5%）新規 |
| 03/22 | 1,556 | 1,573 | 1,538 | 1,563 | +1.43% | 2,593,400 | 1兆2002億 | +3.03% |
| 03/21 | 1,598 | 1,599 | 1,531 | 1,541 | -2.34% | 4,236,600 | 1兆1833億 | +1.72% |
| 03/19 | 1,527 | 1,578 | 1,523 | 1,578 | +3.14% | 3,242,100 | 1兆2117億 | +4.16% |
| 03/18 | 1,527 | 1,535 | 1,508 | 1,530 | +1.06% | 2,922,100 | 1兆1748億 | +1.06% |
| 03/15 | 1,480 | 1,514 | 1,476 | 1,514 | +2.3% | 4,496,200 | 1兆1626億 | -0.13% |
| 03/14 | 1,455 | 1,483 | 1,448 | 1,480 | +0.61% | 3,595,400 | 1兆1365億 | -2.63% |
| 03/13 | 1,489 | 1,490 | 1,457 | 1,471 | -0.74% | 2,539,100 | 1兆1295億 | -3.48% |
| 03/12 | 1,475 | 1,482 | 1,455 | 1,482 | -0.47% | 2,440,800 | 1兆1380億 | -3.2% |
| 03/11 | 1,515 | 1,517 | 1,465 | 1,489 | -2.04% | 2,485,800 | 1兆1434億 | -3.12% |
| 03/08 | 1,513 | 1,527 | 1,500 | 1,520 | -0.46% | 1,802,300 | 1兆1672億 | -1.43% |
| 03/07 | 1,525 | 1,538 | 1,521 | 1,527 | +0.93% | 1,895,000 | 1兆1725億 | -1.29% |
| 03/06 | 1,505 | 1,521 | 1,498 | 1,513 | +1.75% | 2,074,000 | 1兆1618億 | -2.26% |
| 03/05 | 1,512 | 1,513 | 1,479 | 1,487 | -2.3% | 2,230,900 | 1兆1418億 | -4.06% |
| 03/04 | 1,527 | 1,545 | 1,521 | 1,522 | +0.73% | 3,234,400 | 1兆1687億 | -2% |
| 03/01 | 1,500 | 1,522 | 1,494 | 1,511 | +1.21% | 2,737,600 | 1兆1603億 | -2.77% |
| 02/29 | 1,490 | 1,504 | 1,484 | 1,493 | +0.47% | 2,876,500 | 1兆1464億 | -4.05% |
| 02/28 | 1,493 | 1,498 | 1,481 | 1,486 | -1.52% | 2,950,600 | 1兆1411億 | -4.74% |
| 02/27 | 1,523 | 1,525 | 1,503 | 1,509 | -1.24% | 2,128,800 | 1兆1587億 | -3.58% |
| 02/26 | 1,541 | 1,551 | 1,527 | 1,528 | -0.52% | 1,952,700 | 1兆1733億 | -2.55% |
| 02/22 | 1,521 | 1,539 | 1,521 | 1,536 | +0.92% | 1,916,800 | 1兆1795億 | -2.17% |
| 02/21 | 1,519 | 1,530 | 1,515 | 1,522 | +0.4% | 1,339,200 | 1兆1687億 | -3.12% |
| 02/20 | （IR情報）15:30 株式給付信託(BBT)の一部改定に関するお知らせ |
| 02/20 | （IR情報）15:30 子会社の異動に関するお知らせ |
| 02/20 | 1,526 | 1,526 | 1,512 | 1,516 | +0.2% | 1,483,200 | 1兆1641億 | -3.62% |
| 02/19 | 1,543 | 1,545 | 1,511 | 1,513 | -2.58% | 2,027,700 | 1兆1618億 | -4.06% |
| 02/16 | 1,541 | 1,562 | 1,521 | 1,553 | +1.17% | 2,280,500 | 1兆1925億 | -1.71% |
| 02/15 | 1,522 | 1,535 | 1,509 | 1,535 | +1.66% | 1,495,000 | 1兆1787億 | -2.85% |
| 02/14 | 1,553 | 1,558 | 1,510 | 1,510 | -2.64% | 2,113,500 | 1兆1595億 | -4.49% |
| 02/13 | 1,568 | 1,571 | 1,538 | 1,551 | -0.19% | 2,597,800 | 1兆1910億 | -1.96% |
| 02/09 | 1,584 | 1,594 | 1,552 | 1,554 | -2.2% | 1,781,700 | 1兆1933億 | -1.65% |
| 02/08 | 1,586 | 1,598 | 1,563 | 1,589 | -0.31% | 1,756,900 | 1兆2202億 | +0.76% |
| 02/07 | 1,590 | 1,604 | 1,585 | 1,594 | -0.19% | 1,863,900 | 1兆2240億 | +1.4% |
| 02/06 | 1,617 | 1,624 | 1,584 | 1,597 | -2.38% | 1,975,700 | 1兆2263億 | +1.91% |
| 02/05 | 1,630 | 1,648 | 1,598 | 1,636 | +0.86% | 1,925,600 | 1兆2562億 | +4.67% |
| 02/02 | 1,633 | 1,638 | 1,611 | 1,622 | -0.37% | 1,467,700 | 1兆2455億 | +4.17% |
| 02/01 | 1,627 | 1,639 | 1,612 | 1,628 | -0.61% | 2,109,800 | 1兆2501億 | +4.96% |
| 01/31 | 1,579 | 1,648 | 1,569 | 1,638 | +4.87% | 4,203,800 | 1兆2578億 | +5.95% |
| 01/30 | （IR情報）11:30 剰余金の期末配当に関するお知らせ |
| 01/30 | （IR情報）11:30 代表取締役の異動ならびに人事異動に関するお知らせ |
| 01/30 | （IR情報）11:30 2023年12月期決算短信〔日本基準〕(連結) |
| 01/30 | 1,575 | 1,617 | 1,561 | 1,562 | -0.13% | 3,421,700 | 1兆1994億 | +1.49% |
| 01/29 | 1,547 | 1,565 | 1,547 | 1,564 | +1.23% | 1,263,200 | 1兆2010億 | +1.82% |
| 01/26 | 1,556 | 1,557 | 1,542 | 1,545 | -0.71% | 1,359,000 | 1兆1864億 | +0.85% |
| 01/25 | 1,557 | 1,563 | 1,539 | 1,556 | -0.7% | 1,731,500 | 1兆1948億 | +1.77% |
| 01/24 | 1,582 | 1,589 | 1,565 | 1,567 | -1.76% | 1,723,900 | 1兆2033億 | +2.62% |
| 01/23 | 1,615 | 1,625 | 1,584 | 1,595 | -1.12% | 1,849,700 | 1兆2248億 | +4.73% |
| 01/22 | 1,601 | 1,620 | 1,599 | 1,613 | +2.09% | 1,839,800 | 1兆2386億 | +6.19% |
| 01/19 | 1,580 | 1,582 | 1,565 | 1,580 | +0.89% | 1,233,600 | 1兆2132億 | +4.29% |
| 01/18 | 1,565 | 1,579 | 1,559 | 1,566 | -0.25% | 1,323,000 | 1兆2025億 | +3.57% |
| 01/17 | 1,591 | 1,602 | 1,569 | 1,570 | -0.7% | 1,315,900 | 1兆2056億 | +4.11% |
| 01/16 | 1,603 | 1,606 | 1,577 | 1,581 | -1.37% | 1,210,000 | 1兆2140億 | +4.98% |
| 01/15 | 1,582 | 1,603 | 1,573 | 1,603 | +1.46% | 1,761,300 | 1兆2309億 | +6.65% |
| 01/12 | 1,580 | 1,585 | 1,564 | 1,580 | +0.64% | 2,249,700 | 1兆2132億 | +5.47% |
| 01/11 | 1,551 | 1,577 | 1,551 | 1,570 | +1.68% | 2,312,300 | 1兆2056億 | +5.09% |
| 01/10 | 1,541 | 1,549 | 1,536 | 1,544 | +0.65% | 1,920,700 | 1兆1856億 | +3.62% |
| 01/09 | 1,510 | 1,539 | 1,508 | 1,534 | +2.27% | 2,006,100 | 1兆1779億 | +3.16% |
| 01/05 | 1,496 | 1,512 | 1,494 | 1,500 | +1.08% | 2,613,200 | 1兆1518億 | +1.15% |
| 01/04 | 1,478 | 1,484 | 1,463 | 1,484 | +0.47% | 1,904,400 | 1兆1395億 | +0.13% |
| 01/04 | （空売り報告）Barclays Bank PLC 3,488,367株（0.45%）-0.12%義務消失 |
| 2023 |
| 12/29 | 1,461 | 1,483 | 1,461 | 1,477 | +0.82% | 1,337,400 | 1兆1341億 | -0.2% |
| 12/28 | 1,464 | 1,472 | 1,457 | 1,465 | -1.88% | 1,967,800 | 1兆1249億 | -0.95% |
| 12/27 | 1,484 | 1,499 | 1,474 | 1,493 | +0.47% | 3,388,100 | 1兆1464億 | +1.01% |
| 12/26 | 1,481 | 1,489 | 1,473 | 1,486 | +0.34% | 1,689,100 | 1兆1411億 | +0.75% |
| 12/25 | 1,501 | 1,503 | 1,481 | 1,481 | -0.27% | 1,850,100 | 1兆1372億 | +0.54% |
| 12/22 | 1,480 | 1,491 | 1,477 | 1,485 | +0.61% | 1,515,500 | 1兆1403億 | +0.95% |
| 12/21 | 1,465 | 1,481 | 1,463 | 1,476 | -0.4% | 1,368,000 | 1兆1334億 | +0.54% |
| 12/20 | 1,476 | 1,489 | 1,476 | 1,482 | +0.68% | 1,448,100 | 1兆1380億 | +1.09% |
| 12/19 | 1,482 | 1,483 | 1,443 | 1,472 | +0.27% | 2,327,000 | 1兆1303億 | +0.62% |
| 12/18 | 1,467 | 1,475 | 1,451 | 1,468 | -1.67% | 2,170,100 | 1兆1272億 | +0.62% |
| 12/15 | 1,476 | 1,497 | 1,475 | 1,493 | +0.67% | 2,519,000 | 1兆1464億 | +2.54% |
| 12/14 | 1,495 | 1,497 | 1,469 | 1,483 | -0.54% | 1,587,900 | 1兆1388億 | +2.13% |
| 12/13 | 1,496 | 1,501 | 1,483 | 1,491 | -1% | 1,796,600 | 1兆1449億 | +2.97% |
| 12/12 | 1,517 | 1,534 | 1,504 | 1,506 | +0.53% | 1,868,700 | 1兆1564億 | +4.29% |
| 12/11 | 1,498 | 1,499 | 1,484 | 1,498 | +0.81% | 1,657,000 | 1兆1503億 | +3.96% |
| 12/11 | （空売り報告）Barclays Bank PLC 4,396,367株（0.57%）再IN |
| 12/08 | 1,508 | 1,510 | 1,480 | 1,486 | -2.3% | 2,595,500 | 1兆1411億 | +3.41% |
| 12/07 | 1,497 | 1,523 | 1,494 | 1,521 | +0.8% | 1,964,800 | 1兆1679億 | +6.07% |
| 12/06 | 1,483 | 1,510 | 1,482 | 1,509 | +2.1% | 1,897,100 | 1兆1587億 | +5.67% |
| 12/05 | 1,470 | 1,486 | 1,468 | 1,478 | +0.54% | 1,634,400 | 1兆1349億 | +4.01% |
| 12/04 | 1,469 | 1,473 | 1,452 | 1,470 | +0.55% | 1,776,200 | 1兆1288億 | +3.89% |
| 12/01 | 1,474 | 1,477 | 1,456 | 1,462 | -0.41% | 1,694,500 | 1兆1226億 | +3.76% |
| 11/30 | 1,451 | 1,470 | 1,434 | 1,468 | +1.03% | 5,456,700 | 1兆1272億 | +4.56% |
