| 2024 |
| 04/24 | 2,063 | 2,067 | 2,055 | 2,065 | +0.1% | 34,600 | 803億372万 | +1.82% |
| 04/23 | 2,050 | 2,066 | 2,046 | 2,063 | +0.98% | 39,500 | 802億2594万 | +1.88% |
| 04/22 | 2,049 | 2,053 | 2,037 | 2,043 | +0.69% | 41,700 | 794億4818万 | +1.04% |
| 04/19 | 2,048 | 2,051 | 2,022 | 2,029 | -0.93% | 50,600 | 789億375万 | +0.45% |
| 04/18 | 2,024 | 2,056 | 2,024 | 2,048 | +1.39% | 40,300 | 796億4262万 | +1.49% |
| 04/17 | 2,063 | 2,063 | 2,020 | 2,020 | -1.94% | 48,600 | 785億5376万 | +0.25% |
| 04/16 | 2,060 | 2,071 | 2,048 | 2,060 | +0.24% | 80,300 | 801億928万 | +2.33% |
| 04/15 | 2,041 | 2,055 | 2,038 | 2,055 | +0.69% | 38,800 | 799億1484万 | +2.34% |
| 04/12 | 2,050 | 2,050 | 2,035 | 2,041 | -0.63% | 45,100 | 793億7040万 | +1.8% |
| 04/11 | 2,043 | 2,054 | 2,035 | 2,054 | +0.2% | 38,400 | 798億7595万 | +2.6% |
| 04/10 | 2,044 | 2,052 | 2,043 | 2,050 | +0.49% | 43,400 | 797億2040万 | +2.65% |
| 04/09 | 2,042 | 2,046 | 2,035 | 2,040 | -0.1% | 41,000 | 793億3152万 | +2.41% |
| 04/08 | 2,035 | 2,043 | 2,031 | 2,042 | +0.74% | 56,700 | 794億929万 | +2.72% |
| 04/05 | 2,010 | 2,027 | 2,004 | 2,027 | +0.5% | 50,900 | 788億2597万 | +2.12% |
| 04/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 194,306株（0.49%）-0.01%義務消失 |
| 04/04 | 2,020 | 2,020 | 2,007 | 2,017 | 0% | 49,700 | 784億3709万 | +1.71% |
| 04/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 195,406株（0.5%）再IN |
| 04/03 | 1,995 | 2,017 | 1,994 | 2,017 | +0.6% | 41,300 | 784億3709万 | +1.77% |
| 04/02 | 2,013 | 2,015 | 1,994 | 2,005 | -0.69% | 68,900 | 779億7044万 | +1.21% |
| 04/01 | 2,020 | 2,041 | 2,013 | 2,019 | +0.25% | 84,900 | 785億1487万 | +1.92% |
| 03/29 | 2,012 | 2,020 | 2,006 | 2,014 | +0.35% | 51,800 | 783億2043万 | +1.77% |
| 03/28 | 2,007 | 2,014 | 1,999 | 2,007 | 0% | 56,100 | 780億4821万 | +1.47% |
| 03/27 | 2,004 | 2,010 | 2,001 | 2,007 | +0.1% | 62,200 | 780億4821万 | +1.47% |
| 03/26 | 1,984 | 2,009 | 1,982 | 2,005 | +0.7% | 54,300 | 779億7044万 | +1.37% |
| 03/25 | 1,997 | 2,003 | 1,985 | 1,991 | -0.3% | 59,300 | 774億2600万 | +0.71% |
| 03/22 | 1,990 | 1,997 | 1,983 | 1,997 | +0.6% | 44,000 | 776億5933万 | +1.06% |
| 03/21 | 2,000 | 2,006 | 1,983 | 1,985 | -0.55% | 71,400 | 771億9268万 | +0.46% |
| 03/19 | 1,987 | 1,996 | 1,983 | 1,996 | +0.4% | 40,900 | 776億2044万 | +0.96% |
| 03/18 | 1,991 | 1,991 | 1,981 | 1,988 | +0.1% | 39,600 | 773億934万 | +0.61% |
| 03/15 | 1,977 | 1,995 | 1,977 | 1,986 | +0.4% | 64,300 | 772億3156万 | +0.51% |
| 03/14 | 1,970 | 1,978 | 1,964 | 1,978 | +0.71% | 36,900 | 769億2046万 | +0.05% |
| 03/13 | 1,977 | 1,977 | 1,956 | 1,964 | -0.36% | 51,600 | 763億7603万 | -0.76% |
| 03/12 | 1,962 | 1,971 | 1,942 | 1,971 | +0.82% | 47,700 | 766億4824万 | -0.55% |
| 03/11 | 1,971 | 1,971 | 1,943 | 1,955 | -0.91% | 53,200 | 760億2604万 | -1.51% |
| 03/08 | 1,943 | 1,979 | 1,940 | 1,973 | +1.08% | 88,400 | 767億2602万 | -0.75% |
| 03/07 | 1,950 | 1,959 | 1,943 | 1,952 | +0.83% | 78,700 | 759億937万 | -1.91% |
| 03/06 | 1,934 | 1,949 | 1,934 | 1,936 | -0.05% | 69,600 | 752億8716万 | -2.86% |
| 03/05 | 1,934 | 1,940 | 1,921 | 1,937 | +0.16% | 70,000 | 753億2605万 | -3% |
| 03/04 | 1,975 | 1,976 | 1,934 | 1,934 | -1.83% | 108,900 | 752億939万 | -3.3% |
| 03/01 | 1,987 | 1,990 | 1,966 | 1,970 | -0.51% | 59,600 | 766億936万 | -1.7% |
| 02/29 | 1,980 | 1,992 | 1,974 | 1,980 | -0.35% | 59,200 | 769億9824万 | -1.35% |
| 02/28 | 1,993 | 2,002 | 1,987 | 1,987 | -0.45% | 40,100 | 772億7045万 | -1.05% |
| 02/27 | 1,980 | 2,002 | 1,980 | 1,996 | +0.55% | 61,500 | 776億2044万 | -0.6% |
| 02/26 | 1,994 | 2,002 | 1,975 | 1,985 | 0% | 62,200 | 771億9268万 | -1.1% |
| 02/22 | 1,992 | 1,992 | 1,975 | 1,985 | -0.4% | 59,200 | 771億9268万 | -1.1% |
| 02/21 | 1,995 | 1,999 | 1,981 | 1,993 | -0.1% | 41,500 | 775億378万 | -0.65% |
| 02/20 | 2,005 | 2,006 | 1,988 | 1,995 | -0.5% | 48,900 | 775億8156万 | -0.5% |
| 02/19 | 1,978 | 2,005 | 1,978 | 2,005 | +1.37% | 79,900 | 779億7044万 | +0.05% |
| 02/16 | 1,997 | 1,997 | 1,975 | 1,978 | +0.15% | 67,300 | 769億2046万 | -1.25% |
| 02/15 | 2,000 | 2,003 | 1,975 | 1,975 | -1.4% | 65,800 | 768億380万 | -1.4% |
| 02/14 | 2,000 | 2,008 | 1,989 | 2,003 | +0.1% | 74,900 | 778億9266万 | +0.05% |
| 02/13 | 1,980 | 2,010 | 1,980 | 2,001 | +1.63% | 101,300 | 778億1488万 | -0.05% |
| 02/09 | 1,994 | 1,994 | 1,968 | 1,969 | -1.4% | 114,300 | 765億7047万 | -1.55% |
| 02/08 | 1,992 | 2,014 | 1,955 | 1,997 | -0.55% | 225,000 | 776億5933万 | -0.1% |
| 02/07 | （IR情報）15:30 2024年6月期第2四半期連結累計期間の業績予想と実績との差異、および通期連結業績予想の修正に関するお知らせ |
| 02/07 | （IR情報）15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/07 | 2,030 | 2,030 | 2,004 | 2,008 | -0.79% | 109,500 | 780億8710万 | +0.55% |
| 02/06 | 2,032 | 2,040 | 2,022 | 2,024 | -1.12% | 55,300 | 787億931万 | +1.5% |
| 02/05 | 2,035 | 2,061 | 2,032 | 2,047 | +0.84% | 102,200 | 796億373万 | +2.81% |
| 02/02 | 2,040 | 2,049 | 2,024 | 2,030 | -0.29% | 72,500 | 789億4264万 | +2.22% |
| 02/01 | 2,030 | 2,040 | 2,024 | 2,036 | +0.1% | 72,100 | 791億7596万 | +2.67% |
| 01/31 | 2,012 | 2,034 | 2,009 | 2,034 | +1.09% | 72,700 | 790億9819万 | +2.73% |
| 01/30 | 2,035 | 2,036 | 2,006 | 2,012 | -1.18% | 59,100 | 782億4265万 | +1.77% |
| 01/29 | 2,039 | 2,055 | 2,033 | 2,036 | +0.25% | 101,500 | 791億7596万 | +3.09% |
| 01/26 | 2,034 | 2,047 | 2,024 | 2,031 | -0.05% | 110,200 | 789億8152万 | +2.99% |
| 01/25 | 2,031 | 2,036 | 2,019 | 2,032 | 0% | 95,300 | 790億2041万 | +3.2% |
| 01/24 | 2,005 | 2,032 | 2,005 | 2,032 | +1.3% | 151,600 | 790億2041万 | +3.36% |
| 01/23 | 1,996 | 2,012 | 1,995 | 2,006 | +0.55% | 161,100 | 780億932万 | +2.14% |
| 01/22 | 1,978 | 1,998 | 1,978 | 1,995 | +1.01% | 90,300 | 775億8156万 | +1.68% |
| 01/19 | 1,986 | 1,992 | 1,975 | 1,975 | -0.25% | 89,000 | 768億380万 | +0.77% |
| 01/18 | 1,963 | 1,984 | 1,963 | 1,980 | +0.87% | 63,100 | 769億9824万 | +1.02% |
| 01/17 | 1,965 | 1,974 | 1,958 | 1,963 | -0.1% | 118,000 | 763億3714万 | +0.2% |
| 01/16 | 1,975 | 1,986 | 1,965 | 1,965 | -0.46% | 84,900 | 764億1492万 | +0.31% |
| 01/15 | 1,973 | 1,979 | 1,969 | 1,974 | -0.1% | 61,000 | 767億6491万 | +0.82% |
| 01/12 | 1,967 | 1,976 | 1,963 | 1,976 | +0.71% | 85,200 | 768億4268万 | +0.97% |
| 01/11 | 1,975 | 1,975 | 1,961 | 1,962 | -0.2% | 73,900 | 762億9825万 | +0.31% |
| 01/10 | 1,985 | 1,990 | 1,960 | 1,966 | -1.55% | 102,400 | 764億5380万 | +0.56% |
| 01/09 | 1,955 | 1,997 | 1,953 | 1,997 | +2.41% | 293,200 | 776億5933万 | +2.15% |
| 01/05 | 1,955 | 1,957 | 1,950 | 1,950 | -0.05% | 85,500 | 758億3160万 | -0.15% |
| 01/04 | 1,946 | 1,955 | 1,931 | 1,951 | +0.46% | 125,200 | 758億7048万 | -0.1% |
| 01/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 172,100株（0.44%）-0.06%義務消失 |
| 2023 |
| 12/29 | 1,930 | 1,951 | 1,930 | 1,942 | +0.36% | 126,600 | 755億2049万 | -0.56% |
| 12/28 | 1,901 | 1,943 | 1,901 | 1,935 | -0.36% | 436,400 | 752億4828万 | -0.87% |
| 12/27 | 1,945 | 1,949 | 1,931 | 1,942 | +0.21% | 633,400 | 755億2049万 | -0.46% |
| 12/26 | 1,942 | 1,950 | 1,935 | 1,938 | -0.36% | 134,200 | 753億6494万 | -0.62% |
| 12/25 | 1,953 | 1,954 | 1,939 | 1,945 | -0.21% | 155,400 | 756億3716万 | -0.15% |
| 12/22 | 1,955 | 1,961 | 1,946 | 1,949 | -0.56% | 120,200 | 757億9271万 | +0.1% |
| 12/21 | 1,954 | 1,964 | 1,953 | 1,960 | -0.41% | 61,900 | 762億2048万 | +0.72% |
| 12/20 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 12/20 | 1,970 | 1,977 | 1,967 | 1,968 | +0.15% | 92,400 | 765億3158万 | +1.29% |
| 12/19 | 1,962 | 1,967 | 1,957 | 1,965 | +0.15% | 72,200 | 764億1492万 | +1.29% |
| 12/18 | 1,963 | 1,963 | 1,949 | 1,962 | -0.05% | 94,800 | 762億9825万 | +1.24% |
| 12/15 | 1,955 | 1,965 | 1,948 | 1,963 | +0.1% | 115,000 | 763億3714万 | +1.45% |
| 12/14 | 1,970 | 1,970 | 1,952 | 1,961 | +0.36% | 98,600 | 762億5936万 | +1.4% |
| 12/13 | 1,964 | 1,965 | 1,947 | 1,954 | -0.56% | 132,300 | 759億8715万 | +1.09% |
| 12/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 194,600株（0.5%）再IN |
| 12/12 | 1,970 | 1,979 | 1,960 | 1,965 | -0.15% | 238,200 | 764億1492万 | +1.66% |
| 12/11 | 1,954 | 1,969 | 1,943 | 1,968 | +1.03% | 159,700 | 765億3158万 | +1.81% |
| 12/08 | 1,950 | 1,961 | 1,943 | 1,948 | -0.46% | 190,700 | 757億5382万 | +0.83% |
| 12/07 | 1,945 | 1,959 | 1,945 | 1,957 | +0.1% | 92,000 | 761億381万 | +1.24% |
| 12/06 | 1,942 | 1,958 | 1,940 | 1,955 | +0.51% | 86,300 | 760億2604万 | +1.14% |
| 12/05 | 1,954 | 1,957 | 1,943 | 1,945 | -0.41% | 60,900 | 756億3716万 | +0.67% |
| 12/04 | 1,943 | 1,957 | 1,940 | 1,953 | +0.62% | 57,400 | 759億4826万 | +1.09% |
| 12/01 | 1,951 | 1,958 | 1,940 | 1,941 | -0.46% | 91,400 | 754億8160万 | +0.52% |
| 11/30 | 1,962 | 1,964 | 1,948 | 1,950 | -0.91% | 98,400 | 758億3160万 | +0.98% |
| 11/29 | 1,959 | 1,972 | 1,958 | 1,968 | +0.82% | 117,700 | 765億3158万 | +1.97% |
| 11/28 | 1,936 | 1,952 | 1,932 | 1,952 | +1.19% | 91,400 | 759億937万 | +1.19% |
| 11/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
