| 2024 |
| 09/18 | 1,835 | 1,854 | 1,825 | 1,854 | +2.04% | 589,000 | 3479億3227万 | -1.49% |
| 09/17 | 1,837 | 1,843 | 1,794 | 1,817 | -0.49% | 547,800 | 3409億8864万 | -3.35% |
| 09/13 | 1,830 | 1,835 | 1,817 | 1,826 | -0.87% | 483,900 | 3426億7763万 | -2.82% |
| 09/12 | 1,841 | 1,850 | 1,822 | 1,842 | +1.66% | 510,500 | 3456億8028万 | -1.92% |
| 09/11 | 1,826 | 1,837 | 1,801 | 1,812 | -1.79% | 505,700 | 3400億5031万 | -3.46% |
| 09/10 | 1,854 | 1,868 | 1,845 | 1,845 | -0.49% | 471,200 | 3462億4328万 | -1.7% |
| 09/09 | 1,836 | 1,854 | 1,809 | 1,854 | -1.44% | 607,800 | 3479億3227万 | -0.86% |
| 09/06 | 1,883 | 1,896 | 1,869 | 1,881 | -0.37% | 401,100 | 3529億9925万 | +0.48% |
| 09/05 | 1,876 | 1,907 | 1,863 | 1,888 | +0.59% | 465,700 | 3543億1291万 | +0.69% |
| 09/04 | 1,901 | 1,928 | 1,874 | 1,877 | -3% | 1,076,900 | 3522億4859万 | -0.21% |
| 09/03 | 1,938 | 1,943 | 1,927 | 1,935 | 0% | 404,000 | 3631億3320万 | +2.49% |
| 09/02 | 1,943 | 1,949 | 1,919 | 1,935 | 0% | 583,500 | 3631億3320万 | +2.27% |
| 09/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,065,697株（1.1%）+0.1% |
| 08/30 | 1,937 | 1,952 | 1,924 | 1,935 | 0% | 644,700 | 3631億3320万 | +2.06% |
| 08/29 | 1,937 | 1,943 | 1,923 | 1,935 | +0.62% | 675,600 | 3631億3320万 | +1.9% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,888,457株（1%）+0.1% |
| 08/28 | 1,901 | 1,926 | 1,900 | 1,923 | -0.52% | 733,900 | 3608億8121万 | +1.05% |
| 08/27 | 1,909 | 1,943 | 1,899 | 1,933 | +2.38% | 668,900 | 3627億5787万 | +1.26% |
| 08/26 | 1,900 | 1,904 | 1,871 | 1,888 | -0.89% | 624,700 | 3543億1291万 | -1.36% |
| 08/23 | 1,909 | 1,912 | 1,887 | 1,905 | +0.74% | 466,900 | 3575億323万 | -0.88% |
| 08/22 | 1,889 | 1,895 | 1,875 | 1,891 | -0.05% | 502,000 | 3548億7591万 | -2.02% |
| 08/21 | 1,894 | 1,899 | 1,880 | 1,892 | -0.63% | 428,300 | 3550億6357万 | -2.47% |
| 08/20 | 1,899 | 1,904 | 1,876 | 1,904 | +1.38% | 781,100 | 3573億1556万 | -2.36% |
| 08/19 | 1,910 | 1,922 | 1,876 | 1,878 | -1.21% | 610,200 | 3524億3625万 | -4.18% |
| 08/16 | 1,910 | 1,912 | 1,886 | 1,901 | +2.04% | 623,800 | 3567億5256万 | -3.6% |
| 08/15 | 1,834 | 1,870 | 1,831 | 1,863 | +1.25% | 688,500 | 3496億2126万 | -5.96% |
| 08/14 | 1,809 | 1,842 | 1,802 | 1,840 | +1.71% | 705,800 | 3453億495万 | -7.58% |
| 08/13 | 1,789 | 1,812 | 1,777 | 1,809 | +1.17% | 806,100 | 3394億8732万 | -9.64% |
| 08/09 | 1,823 | 1,832 | 1,763 | 1,788 | -0.17% | 881,100 | 3355億4633万 | -11.31% |
| 08/08 | 1,796 | 1,824 | 1,782 | 1,791 | -1.54% | 1,202,700 | 3361億933万 | -11.86% |
| 08/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,693,044株（0.9%）+0.03% |
| 08/07 | 1,798 | 1,861 | 1,770 | 1,819 | -0.27% | 1,393,300 | 3413億6397万 | -11.09% |
| 08/06 | 1,772 | 1,852 | 1,702 | 1,824 | +10.41% | 1,447,400 | 3423億230万 | -11.41% |
| 08/05 | 1,842 | 1,863 | 1,636 | 1,652 | -13.55% | 2,139,500 | 3100億2379万 | -20.27% |
| 08/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,649,944株（0.87%）-0.08% |
| 08/02 | 1,899 | 1,925 | 1,872 | 1,911 | -1.8% | 1,596,100 | 3586億2922万 | -8.61% |
| 08/01 | 2,010 | 2,017 | 1,928 | 1,946 | -5.12% | 2,263,500 | 3651億9752万 | -7.33% |
| 08/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,783,644株（0.95%）+0.08% |
| 07/31 | （IR情報）14:00 2025年3月期第1四半期決算短信[IFRS](連結) |
| 07/31 | 2,061 | 2,105 | 2,006 | 2,051 | +0.1% | 2,267,200 | 3849億242万 | -2.66% |
| 07/30 | 2,027 | 2,061 | 2,020 | 2,049 | +0.49% | 803,800 | 3845億2709万 | -2.98% |
| 07/29 | 2,047 | 2,062 | 2,039 | 2,039 | +0.69% | 573,400 | 3826億5043万 | -3.55% |
| 07/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,650,844株（0.87%）-0.04% |
| 07/26 | 2,034 | 2,044 | 2,023 | 2,025 | +0.45% | 590,000 | 3800億2311万 | -4.35% |
| 07/25 | 2,033 | 2,044 | 2,014 | 2,016 | -1.37% | 848,300 | 3783億3412万 | -4.95% |
| 07/24 | 2,060 | 2,069 | 2,043 | 2,044 | -1.4% | 721,500 | 3835億8876万 | -3.81% |
| 07/23 | 2,055 | 2,084 | 2,055 | 2,073 | +1.22% | 674,300 | 3890億3107万 | -2.58% |
| 07/22 | 2,086 | 2,086 | 2,043 | 2,048 | -1.96% | 986,200 | 3843億3943万 | -3.76% |
| 07/19 | 2,116 | 2,116 | 2,088 | 2,089 | -1.23% | 933,400 | 3920億3372万 | -1.97% |
| 07/18 | 2,126 | 2,135 | 2,113 | 2,115 | -0.98% | 640,600 | 3969億1303万 | -0.84% |
| 07/17 | 2,141 | 2,166 | 2,136 | 2,136 | -0.05% | 530,100 | 4008億5401万 | +0.05% |
| 07/16 | 2,165 | 2,166 | 2,136 | 2,137 | -1.02% | 903,100 | 4010億4168万 | +0.05% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,711,899株（0.91%）+0.02% |
| 07/12 | 2,141 | 2,169 | 2,138 | 2,159 | -0.55% | 847,000 | 4051億7032万 | +0.98% |
| 07/11 | 2,159 | 2,171 | 2,144 | 2,171 | +2.12% | 668,200 | 4074億2231万 | +1.59% |
| 07/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,671,444株（0.89%）-0.01% |
| 07/10 | （IR情報）14:00 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 |
| 07/10 | 2,118 | 2,126 | 2,102 | 2,126 | +0.57% | 409,900 | 3989億7735万 | -0.51% |
| 07/09 | 2,116 | 2,123 | 2,094 | 2,114 | -0.24% | 851,000 | 3967億2537万 | -1.12% |
| 07/08 | 2,149 | 2,153 | 2,115 | 2,119 | -1.3% | 728,600 | 3976億6369万 | -1.07% |
| 07/05 | 2,193 | 2,196 | 2,147 | 2,147 | -1.92% | 571,000 | 4029億1833万 | -0.05% |
| 07/04 | 2,156 | 2,196 | 2,156 | 2,189 | +1.86% | 610,000 | 4108億30万 | +1.62% |
| 07/03 | 2,141 | 2,151 | 2,128 | 2,149 | +0.37% | 470,100 | 4032億9367万 | -0.37% |
| 07/02 | 2,140 | 2,153 | 2,129 | 2,141 | -0.14% | 623,800 | 4017億9234万 | -0.93% |
| 07/01 | 2,166 | 2,170 | 2,139 | 2,144 | +0.61% | 701,300 | 4023億5534万 | -1.02% |
| 06/28 | （IR情報）16:15 「特別奨励金スキーム(自己株式処分型)」の導入について |
| 06/28 | （IR情報）16:15 第三者割当による自己株式の処分に関するお知らせ |
| 06/28 | 2,131 | 2,134 | 2,115 | 2,131 | -0.33% | 703,300 | 3999億1568万 | -1.84% |
| 06/27 | 2,144 | 2,145 | 2,130 | 2,138 | +0.05% | 531,600 | 4012億2934万 | -1.75% |
| 06/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,692,322株（0.9%）+0.1% |
| 06/26 | 2,152 | 2,153 | 2,133 | 2,137 | -0.79% | 692,100 | 4010億4168万 | -2.02% |
| 06/25 | 2,128 | 2,159 | 2,123 | 2,154 | +1.89% | 638,100 | 4042億3199万 | -1.46% |
| 06/24 | 2,132 | 2,132 | 2,101 | 2,114 | +0.33% | 769,800 | 3967億2537万 | -3.51% |
| 06/21 | 2,149 | 2,153 | 2,107 | 2,107 | -1.08% | 1,534,100 | 3954億1170万 | -4.14% |
| 06/20 | 2,108 | 2,131 | 2,099 | 2,130 | +1.09% | 600,700 | 3997億2802万 | -3.36% |
| 06/19 | 2,118 | 2,131 | 2,101 | 2,107 | -0.47% | 764,600 | 3954億1170万 | -4.62% |
| 06/18 | 2,095 | 2,117 | 2,092 | 2,117 | +2.12% | 943,800 | 3972億8836万 | -4.42% |
| 06/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,503,144株（0.8%）+0.09% |
| 06/17 | 2,126 | 2,126 | 2,067 | 2,073 | -2.95% | 952,900 | 3890億3107万 | -6.66% |
| 06/14 | 2,126 | 2,145 | 2,111 | 2,136 | +0.09% | 926,800 | 4008億5401万 | -4.17% |
| 06/13 | 2,172 | 2,175 | 2,132 | 2,134 | -1.34% | 571,500 | 4004億7868万 | -4.52% |
| 06/12 | （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に関するお知らせ |
| 06/12 | 2,155 | 2,167 | 2,140 | 2,163 | +0.28% | 531,500 | 4059億2099万 | -3.57% |
| 06/11 | 2,182 | 2,184 | 2,157 | 2,157 | -1.19% | 495,400 | 4047億9499万 | -4.05% |
| 06/10 | 2,156 | 2,184 | 2,152 | 2,183 | +1.35% | 471,800 | 4096億7430万 | -3.19% |
| 06/07 | 2,152 | 2,157 | 2,141 | 2,154 | +0.09% | 832,700 | 4042億3199万 | -4.69% |
| 06/06 | 2,169 | 2,171 | 2,144 | 2,152 | +0.19% | 648,400 | 4038億5666万 | -5.07% |
| 06/05 | 2,219 | 2,233 | 2,148 | 2,148 | -3.89% | 1,101,900 | 4031億600万 | -5.54% |
| 06/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,337,044株（0.71%）+0.02% |
| 06/04 | 2,230 | 2,248 | 2,222 | 2,235 | -1.11% | 625,600 | 4194億3292万 | -1.97% |
| 06/03 | 2,290 | 2,306 | 2,257 | 2,260 | -1.31% | 1,027,000 | 4241億2456万 | -1.18% |
| 05/31 | 2,275 | 2,293 | 2,266 | 2,290 | +1.33% | 730,200 | 4297億5454万 | -0.26% |
| 05/30 | 2,242 | 2,276 | 2,228 | 2,260 | -0.22% | 534,600 | 4241億2456万 | -1.78% |
| 05/29 | 2,276 | 2,289 | 2,261 | 2,265 | -0.31% | 513,500 | 4250億6289万 | -1.91% |
| 05/28 | 2,263 | 2,279 | 2,258 | 2,272 | +0.4% | 471,900 | 4263億7655万 | -1.86% |
| 05/27 | 2,258 | 2,264 | 2,245 | 2,263 | +0.67% | 461,500 | 4246億8756万 | -2.54% |
| 05/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,303,809株（0.69%）-0.09% |
| 05/24 | 2,240 | 2,257 | 2,225 | 2,248 | -0.66% | 514,500 | 4218億7257万 | -3.52% |
| 05/23 | 2,259 | 2,264 | 2,240 | 2,263 | +0.18% | 555,400 | 4246億8756万 | -3.33% |
| 05/22 | 2,270 | 2,271 | 2,252 | 2,259 | -0.92% | 504,800 | 4239億3690万 | -3.95% |
| 05/21 | （IR情報）16:00 支配株主等に関する事項について |
| 05/21 | 2,288 | 2,307 | 2,269 | 2,280 | -0.35% | 536,300 | 4278億7788万 | -3.55% |
| 05/20 | 2,272 | 2,312 | 2,270 | 2,288 | +0.62% | 667,000 | 4293億7920万 | -3.66% |
| 05/17 | 2,244 | 2,282 | 2,243 | 2,274 | +1.47% | 709,200 | 4267億5188万 | -4.65% |
| 05/16 | 2,270 | 2,280 | 2,219 | 2,241 | -1.23% | 870,200 | 4205億5891万 | -6.51% |
| 05/15 | 2,284 | 2,297 | 2,266 | 2,269 | +0.27% | 705,300 | 4258億1355万 | -5.81% |
| 05/14 | 2,270 | 2,280 | 2,260 | 2,263 | -0.31% | 822,900 | 4246億8756万 | -6.45% |
| 05/13 | 2,273 | 2,287 | 2,258 | 2,270 | -0.44% | 587,500 | 4260億122万 | -6.47% |
| 05/10 | 2,330 | 2,331 | 2,269 | 2,280 | -2.15% | 912,900 | 4278億7788万 | -6.37% |
| 05/09 | 2,343 | 2,356 | 2,308 | 2,330 | +1.08% | 738,700 | 4372億6116万 | -4.55% |
| 05/08 | 2,327 | 2,327 | 2,289 | 2,305 | -0.99% | 1,259,900 | 4325億6952万 | -5.76% |
| 05/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,482,191株（0.78%）-0.06% |
| 05/07 | 2,310 | 2,333 | 2,305 | 2,328 | +1.04% | 812,400 | 4368億8583万 | -5.21% |
| 05/02 | 2,305 | 2,325 | 2,294 | 2,304 | -0.52% | 885,900 | 4323億8186万 | -6.57% |
| 05/01 | 2,340 | 2,342 | 2,297 | 2,316 | -0.73% | 1,208,500 | 4346億3384万 | -6.54% |
| 04/30 | 2,302 | 2,367 | 2,286 | 2,333 | +1.26% | 1,716,700 | 4378億2416万 | -6.27% |
| 04/26 | （IR情報）14:00 個別業績の前期実績値との差異に関するお知らせ |
| 04/26 | （IR情報）14:00 2024年3月期(第99期)剰余金の配当に関するお知らせ |
| 04/26 | （IR情報）14:00 2024年3月期決算短信〔IFRS〕(連結) |
| 04/26 | 2,388 | 2,407 | 2,277 | 2,304 | -4.75% | 2,599,000 | 4323億8186万 | -7.84% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,591,685株（0.84%）+0.05% |
| 04/25 | 2,465 | 2,494 | 2,415 | 2,419 | -2.18% | 781,400 | 4539億6342万 | -3.7% |
| 04/24 | 2,435 | 2,478 | 2,430 | 2,473 | +1.77% | 607,400 | 4640億9737万 | -1.79% |
