| 2024 |
| 04/23 | 2,658 | 2,676 | 2,632 | 2,676 | +1.79% | 434,100 | 2578億4988万 | +4.53% |
| 04/22 | 2,593 | 2,637 | 2,575 | 2,629 | +2.5% | 248,800 | 2533億2113万 | +2.9% |
| 04/19 | 2,620 | 2,633 | 2,552 | 2,565 | -1.84% | 387,900 | 2471億5431万 | +0.51% |
| 04/18 | 2,603 | 2,625 | 2,587 | 2,613 | +0.19% | 387,800 | 2517億7942万 | +2.43% |
| 04/17 | 2,659 | 2,661 | 2,575 | 2,608 | -0.91% | 563,000 | 2512億9764万 | +2.44% |
| 04/16 | 2,623 | 2,661 | 2,590 | 2,632 | +0.19% | 453,200 | 2536億1020万 | +3.46% |
| 04/15 | 2,614 | 2,631 | 2,585 | 2,627 | +0.23% | 356,500 | 2531億2842万 | +3.51% |
| 04/12 | 2,600 | 2,637 | 2,577 | 2,621 | +1.35% | 614,600 | 2525億5028万 | +3.31% |
| 04/11 | 2,544 | 2,591 | 2,536 | 2,586 | +0.47% | 345,400 | 2491億7780万 | +2.05% |
| 04/10 | 2,527 | 2,590 | 2,527 | 2,574 | +1.38% | 521,100 | 2480億2152万 | +1.54% |
| 04/09 | 2,483 | 2,548 | 2,475 | 2,539 | +2.21% | 337,400 | 2446億4905万 | +0.16% |
| 04/08 | 2,474 | 2,502 | 2,459 | 2,484 | +0.44% | 244,600 | 2393億4944万 | -2.17% |
| 04/05 | 2,450 | 2,502 | 2,423 | 2,473 | +0.61% | 323,600 | 2382億8952万 | -2.87% |
| 04/04 | 2,460 | 2,490 | 2,445 | 2,458 | +0.04% | 343,600 | 2368億4417万 | -3.68% |
| 04/03 | 2,457 | 2,476 | 2,429 | 2,457 | 0% | 493,200 | 2367億4782万 | -3.95% |
| 04/02 | 2,530 | 2,546 | 2,450 | 2,457 | -3% | 492,100 | 2367億4782万 | -4.29% |
| 04/01 | 2,574 | 2,578 | 2,533 | 2,533 | -1.36% | 284,200 | 2440億7091万 | -1.67% |
| 03/29 | 2,554 | 2,610 | 2,554 | 2,568 | +1.74% | 520,000 | 2474億4338万 | -0.5% |
| 03/28 | （IR情報）15:00 当社役員人事および補欠監査役選任に関するお知らせ |
| 03/28 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 03/28 | 2,534 | 2,561 | 2,513 | 2,524 | -1.02% | 348,800 | 2432億370万 | -2.36% |
| 03/27 | （IR情報）15:00 (開示事項の経過)連結子会社(特定子会社)の株式譲渡完了に関するお知らせ |
| 03/27 | 2,575 | 2,579 | 2,549 | 2,550 | 0% | 374,500 | 2457億897万 | -1.58% |
| 03/26 | 2,534 | 2,566 | 2,533 | 2,550 | +0.08% | 231,400 | 2457億897万 | -1.85% |
| 03/25 | 2,548 | 2,572 | 2,541 | 2,548 | -0.08% | 297,500 | 2455億1626万 | -2.08% |
| 03/22 | 2,570 | 2,590 | 2,529 | 2,550 | -1.43% | 485,000 | 2457億897万 | -2.19% |
| 03/21 | 2,608 | 2,631 | 2,572 | 2,587 | +0.12% | 422,300 | 2492億7416万 | -0.92% |
| 03/19 | 2,582 | 2,596 | 2,552 | 2,584 | +0.74% | 254,400 | 2489億8509万 | -1.37% |
| 03/18 | 2,554 | 2,575 | 2,543 | 2,565 | +0.75% | 451,800 | 2471億5431万 | -2.25% |
| 03/15 | 2,521 | 2,558 | 2,511 | 2,546 | +0.12% | 810,000 | 2453億2354万 | -3.85% |
| 03/14 | 2,515 | 2,547 | 2,479 | 2,543 | +1.8% | 410,500 | 2450億3447万 | -4.83% |
| 03/13 | 2,536 | 2,545 | 2,470 | 2,498 | -1.5% | 629,600 | 2406億9843万 | -7.38% |
| 03/12 | 2,469 | 2,555 | 2,463 | 2,536 | +1.28% | 764,200 | 2443億5998万 | -6.9% |
| 03/11 | 2,499 | 2,516 | 2,467 | 2,504 | -3.21% | 746,300 | 2412億7657万 | -8.95% |
| 03/08 | 2,574 | 2,602 | 2,534 | 2,587 | +1.02% | 490,300 | 2492億7416万 | -6.84% |
| 03/07 | 2,581 | 2,595 | 2,528 | 2,561 | -1.54% | 541,800 | 2467億6889万 | -8.63% |
| 03/06 | （5%ルール）Columbia Management Investment Advisers, LLC（4.02%）Columbia Threadneedle Management Limited（0.68%）Threadneedle Asset Management Limited（1.7%） |
| 03/06 | 2,540 | 2,616 | 2,527 | 2,601 | +0.74% | 432,800 | 2506億2315万 | -8.09% |
| 03/05 | 2,600 | 2,611 | 2,561 | 2,582 | -2.23% | 547,900 | 2487億9237万 | -9.56% |
| 03/04 | 2,659 | 2,676 | 2,612 | 2,641 | 0% | 541,000 | 2544億7741万 | -8.3% |
| 03/01 | 2,623 | 2,644 | 2,602 | 2,641 | +0.69% | 521,900 | 2544億7741万 | -9.06% |
| 02/29 | 2,653 | 2,659 | 2,596 | 2,623 | +0.15% | 494,500 | 2527億4299万 | -10.39% |
| 02/28 | 2,664 | 2,676 | 2,614 | 2,619 | -2.31% | 497,600 | 2523億5756万 | -11.25% |
| 02/27 | 2,671 | 2,727 | 2,664 | 2,681 | +0.52% | 414,500 | 2583億3166万 | -9.85% |
| 02/26 | 2,684 | 2,700 | 2,629 | 2,667 | -0.11% | 421,700 | 2569億8267万 | -10.89% |
| 02/22 | （5%ルール）みずほ証券（0.52%）アセットマネジメントOne（4.89%）みずほ銀行（1.08%） |
| 02/22 | 2,702 | 2,710 | 2,653 | 2,670 | -0.3% | 336,600 | 2572億7174万 | -11.35% |
| 02/21 | 2,693 | 2,719 | 2,653 | 2,678 | +0.15% | 435,900 | 2580億4259万 | -11.68% |
| 02/20 | 2,720 | 2,720 | 2,664 | 2,674 | -1.26% | 461,300 | 2576億5717万 | -12.41% |
| 02/19 | 2,671 | 2,726 | 2,671 | 2,708 | +1.88% | 385,200 | 2609億3329万 | -11.99% |
| 02/16 | 2,661 | 2,703 | 2,653 | 2,658 | -0.11% | 442,700 | 2561億1547万 | -14.18% |
| 02/15 | 2,676 | 2,688 | 2,618 | 2,661 | 0% | 603,100 | 2564億454万 | -14.63% |
| 02/14 | 2,797 | 2,797 | 2,641 | 2,661 | -5.2% | 664,600 | 2564億454万 | -15.12% |
| 02/13 | 2,735 | 2,807 | 2,714 | 2,807 | +3.96% | 1,011,500 | 2704億7258万 | -10.92% |
| 02/09 | 2,830 | 2,876 | 2,670 | 2,700 | -14.12% | 1,624,300 | 2601億6244万 | -14.58% |
| 02/08 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 3,153 | 3,162 | 3,101 | 3,144 | 0% | 331,700 | 3029億4471万 | -1.01% |
| 02/07 | 3,133 | 3,163 | 3,122 | 3,144 | -0.95% | 220,400 | 3029億4471万 | -0.95% |
| 02/06 | 3,182 | 3,200 | 3,164 | 3,174 | -0.25% | 215,400 | 3058億3540万 | +0.09% |
| 02/05 | 3,221 | 3,228 | 3,182 | 3,182 | +0.03% | 190,100 | 3066億625万 | +0.47% |
| 02/02 | 3,194 | 3,224 | 3,175 | 3,181 | -0.34% | 315,800 | 3065億989万 | +0.6% |
| 02/01 | 3,222 | 3,222 | 3,171 | 3,192 | -1.08% | 199,500 | 3075億6982万 | +1.11% |
| 01/31 | 3,210 | 3,231 | 3,195 | 3,227 | -0.09% | 141,300 | 3109億4229万 | +2.38% |
| 01/30 | 3,208 | 3,263 | 3,201 | 3,230 | +0.34% | 189,800 | 3112億3136万 | +2.77% |
| 01/29 | 3,205 | 3,231 | 3,171 | 3,219 | -0.06% | 403,200 | 3101億7144万 | +2.74% |
| 01/26 | 3,225 | 3,249 | 3,208 | 3,221 | -0.56% | 226,700 | 3103億6415万 | +3.14% |
| 01/25 | 3,230 | 3,288 | 3,230 | 3,239 | +0.53% | 335,000 | 3120億9857万 | +4.08% |
| 01/24 | 3,231 | 3,270 | 3,209 | 3,222 | +0.31% | 271,600 | 3104億6051万 | +3.97% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 431,470株（0.44%）-0.21%義務消失 |
| 01/23 | 3,203 | 3,250 | 3,199 | 3,212 | +0.31% | 182,000 | 3094億9694万 | +4.15% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 626,920株（0.65%）+0.01% |
| 01/22 | 3,171 | 3,211 | 3,167 | 3,202 | +1.23% | 133,100 | 3085億3338万 | +4.37% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 623,820株（0.64%）新規 |
| 01/19 | 3,147 | 3,171 | 3,135 | 3,163 | +0.93% | 179,400 | 3047億7548万 | +3.6% |
| 01/18 | 3,153 | 3,156 | 3,125 | 3,134 | -1.2% | 189,700 | 3019億8114万 | +3.13% |
| 01/17 | （IR情報）15:30 連結子会社(特定子会社)の株式譲渡予定日変更に関するお知らせ |
| 01/17 | 3,248 | 3,254 | 3,172 | 3,172 | -1.18% | 168,200 | 3056億4269万 | +4.93% |
| 01/16 | （5%ルール）Columbia Management Investment Advisers, LLC（3.67%）Columbia Threadneedle Management Limited（0.11%）Threadneedle Asset Management Limited（1.45%） |
| 01/16 | 3,246 | 3,255 | 3,200 | 3,210 | -1.95% | 162,100 | 3093億423万 | +6.72% |
| 01/15 | 3,200 | 3,298 | 3,194 | 3,274 | +2.54% | 266,400 | 3154億7105万 | +9.43% |
| 01/12 | 3,200 | 3,246 | 3,169 | 3,193 | +0.82% | 167,400 | 3076億6617万 | +7.47% |
| 01/11 | 3,118 | 3,176 | 3,091 | 3,167 | +1.7% | 394,900 | 3051億6090万 | +7.1% |
| 01/10 | 3,062 | 3,119 | 3,056 | 3,114 | +1.7% | 249,700 | 3000億5401万 | +5.63% |
| 01/09 | 3,059 | 3,076 | 3,033 | 3,062 | +0.39% | 255,300 | 2950億4348万 | +4.19% |
| 01/05 | 3,075 | 3,078 | 3,030 | 3,050 | -0.94% | 184,200 | 2938億8720万 | +4.02% |
| 01/04 | 3,038 | 3,079 | 2,989 | 3,079 | -0.26% | 204,200 | 2966億8154万 | +5.19% |
| 2023 |
| 12/29 | 3,068 | 3,095 | 3,055 | 3,087 | +0.62% | 183,400 | 2974億5239万 | +5.65% |
| 12/28 | 3,086 | 3,110 | 3,055 | 3,068 | -0.32% | 129,700 | 2956億2161万 | +5.18% |
| 12/27 | 3,061 | 3,086 | 3,042 | 3,078 | +0.82% | 221,000 | 2965億8518万 | +5.74% |
| 12/26 | 3,050 | 3,068 | 3,022 | 3,053 | -0.23% | 160,000 | 2941億7627万 | +5.13% |
| 12/25 | 3,062 | 3,090 | 3,052 | 3,060 | +0.26% | 163,000 | 2948億5076万 | +5.55% |
| 12/22 | （5%ルール）Columbia Management Investment Advisers, LLC（3.56%）Columbia Threadneedle Management Limited（0.11%）Threadneedle Asset Management Limited（1.34%） |
| 12/22 | 3,026 | 3,079 | 3,023 | 3,052 | +1.19% | 298,100 | 2940億7991万 | +5.46% |
| 12/21 | 2,980 | 3,035 | 2,964 | 3,016 | +1.04% | 296,300 | 2906億1108万 | +4.4% |
| 12/20 | 2,977 | 3,009 | 2,969 | 2,985 | +0.4% | 316,000 | 2876億2403万 | +3.36% |
| 12/19 | 2,979 | 3,007 | 2,933 | 2,973 | +1.5% | 298,500 | 2864億6775万 | +2.91% |
| 12/18 | 2,903 | 2,949 | 2,886 | 2,929 | +0.55% | 272,400 | 2822億2807万 | +1.42% |
| 12/15 | 2,894 | 2,947 | 2,877 | 2,913 | +2.14% | 558,900 | 2806億8636万 | +0.66% |
| 12/14 | 2,849 | 2,888 | 2,831 | 2,852 | +0.96% | 208,700 | 2748億862万 | -1.38% |
| 12/13 | 2,809 | 2,841 | 2,802 | 2,825 | +0.75% | 158,300 | 2722億699万 | -2.35% |
| 12/12 | 2,877 | 2,916 | 2,780 | 2,804 | -0.81% | 352,300 | 2701億8351万 | -3.11% |
| 12/11 | 2,805 | 2,830 | 2,775 | 2,827 | +3.74% | 247,700 | 2723億9971万 | -2.52% |
| 12/08 | 2,762 | 2,783 | 2,704 | 2,725 | -2.71% | 274,300 | 2625億7135万 | -6.1% |
| 12/07 | 2,779 | 2,824 | 2,766 | 2,801 | -0.28% | 204,800 | 2698億9444万 | -3.65% |
| 12/06 | 2,751 | 2,817 | 2,741 | 2,809 | +1.59% | 241,300 | 2706億6529万 | -3.44% |
| 12/05 | 2,810 | 2,815 | 2,750 | 2,765 | -2.54% | 237,100 | 2664億2561万 | -4.95% |
| 12/04 | 2,897 | 2,897 | 2,837 | 2,837 | -3.04% | 194,200 | 2733億6327万 | -2.64% |
| 12/01 | 2,955 | 2,961 | 2,915 | 2,926 | +0.55% | 207,000 | 2819億3900万 | +0.52% |
| 11/30 | 2,858 | 2,927 | 2,848 | 2,910 | +0.87% | 289,400 | 2803億9729万 | +0.17% |
| 11/29 | 2,887 | 2,905 | 2,870 | 2,885 | -1.43% | 193,400 | 2779億8838万 | -0.45% |
| 11/28 | 2,944 | 2,971 | 2,912 | 2,927 | -0.2% | 216,600 | 2820億3535万 | +1.21% |
| 11/27 | 2,971 | 2,986 | 2,922 | 2,933 | -1.28% | 204,400 | 2826億1349万 | +1.59% |
| 11/22 | （IR情報）15:30 特別損失の計上および通期業績予想の修正に関するお知らせ |
| 11/22 | （IR情報）15:30 「次期中期経営計画策定に向けた重点検討事項における検討状況及び繊維事業の独立化に係るご報告」の公表について |
| 11/22 | （IR情報）15:30 連結子会社(特定子会社)の異動(株式譲渡)に関するお知らせ |
