| 2023 |
| 12/01 | 1,065 | 1,084 | 1,052 | 1,083 | +1.12% | 120,200 | 562億1092万 | +4.03% |
| 11/30 | 1,036 | 1,071 | 1,029 | 1,071 | +4.18% | 125,600 | 555億8808万 | +3.18% |
| 11/29 | 1,023 | 1,035 | 1,021 | 1,028 | +0.1% | 55,700 | 533億5625万 | -0.68% |
| 11/28 | 1,008 | 1,027 | 1,008 | 1,027 | +1.99% | 62,700 | 533億435万 | -0.58% |
| 11/27 | 1,020 | 1,020 | 1,002 | 1,007 | -1.27% | 91,900 | 522億6629万 | -2.33% |
| 11/24 | 1,028 | 1,034 | 1,016 | 1,020 | +0.1% | 84,300 | 529億4103万 | -1.07% |
| 11/22 | 1,017 | 1,031 | 1,010 | 1,019 | +0.1% | 61,600 | 528億8913万 | -1.07% |
| 11/21 | 1,012 | 1,026 | 1,003 | 1,018 | +0.49% | 132,800 | 528億3722万 | -0.97% |
| 11/20 | 1,044 | 1,044 | 1,013 | 1,013 | -3.25% | 118,100 | 525億7771万 | -1.36% |
| 11/17 | 1,042 | 1,047 | 1,032 | 1,047 | +0.29% | 50,600 | 543億4241万 | +1.95% |
| 11/16 | 1,040 | 1,050 | 1,036 | 1,044 | -0.76% | 50,000 | 541億8670万 | +1.75% |
| 11/15 | 1,051 | 1,059 | 1,045 | 1,052 | +0.19% | 46,200 | 546億193万 | +2.53% |
| 11/14 | 1,058 | 1,074 | 1,044 | 1,050 | -1.32% | 49,800 | 544億9812万 | +2.54% |
| 11/13 | 1,080 | 1,086 | 1,062 | 1,064 | -1.02% | 71,400 | 552億2476万 | +4.31% |
| 11/10 | 1,057 | 1,075 | 1,044 | 1,075 | +1.42% | 76,300 | 557億9569万 | +5.91% |
| 11/09 | 1,051 | 1,066 | 1,027 | 1,060 | -0.19% | 108,900 | 550億1715万 | +5.05% |
| 11/08 | 10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 11/08 | 1,098 | 1,098 | 1,050 | 1,062 | -4.84% | 201,600 | 551億2096万 | +5.78% |
| 11/07 | 16:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 11/07 | 1,100 | 1,132 | 1,100 | 1,116 | +3.72% | 200,100 | 579億2372万 | +11.49% |
| 11/06 | 14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/06 | 14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/06 | 1,049 | 1,086 | 1,025 | 1,076 | +3.46% | 279,000 | 558億4760万 | +7.92% |
| 11/02 | 1,045 | 1,045 | 1,029 | 1,040 | +0.68% | 98,700 | 539億7909万 | +4.63% |
| 11/01 | 1,030 | 1,039 | 1,025 | 1,033 | +1.77% | 77,300 | 536億1577万 | +4.13% |
| 10/31 | 1,013 | 1,021 | 986 | 1,015 | +1.3% | 93,500 | 526億8152万 | +2.42% |
| 10/30 | 1,008 | 1,021 | 998 | 1,002 | -1.67% | 479,100 | 520億678万 | +1.11% |
| 10/27 | 998 | 1,019 | 992 | 1,019 | +3.66% | 84,400 | 528億8913万 | +2.72% |
| 10/26 | 1,001 | 1,007 | 976 | 983 | -1.99% | 77,300 | 510億2062万 | -0.81% |
| 10/25 | 1,000 | 1,013 | 998 | 1,003 | +0.8% | 71,700 | 520億5868万 | +1.11% |
| 10/24 | 982 | 996 | 977 | 995 | +1.02% | 135,500 | 516億4346万 | +0.3% |
| 10/23 | 982 | 993 | 981 | 985 | -0.2% | 82,000 | 511億2443万 | -0.81% |
| 10/20 | 985 | 993 | 979 | 987 | +0.2% | 47,600 | 512億2823万 | -0.6% |
| 10/19 | 990 | 1,004 | 985 | 985 | -1.4% | 41,800 | 511億2443万 | -0.81% |
| 10/18 | 999 | 1,011 | 986 | 999 | +1.32% | 86,900 | 518億5107万 | +0.6% |
| 10/17 | 1,000 | 1,002 | 975 | 986 | +0.1% | 87,900 | 511億7633万 | -0.6% |
| 10/16 | 991 | 1,004 | 979 | 985 | -2.09% | 52,000 | 511億2443万 | -0.61% |
| 10/13 | 1,034 | 1,043 | 1,001 | 1,006 | -2.99% | 69,000 | 522億1439万 | +1.62% |
| 10/12 | 1,019 | 1,038 | 1,018 | 1,037 | +1.37% | 94,700 | 538億2338万 | +4.85% |
| 10/11 | 1,018 | 1,029 | 1,005 | 1,023 | +0.99% | 92,300 | 530億9674万 | +3.65% |
| 10/10 | 959 | 1,015 | 958 | 1,013 | +7.31% | 166,100 | 525億7771万 | +2.74% |
| 10/06 | 947 | 960 | 943 | 944 | -0.21% | 42,700 | 489億9640万 | -4.16% |
| 10/05 | 932 | 947 | 932 | 946 | +2.38% | 72,700 | 491億21万 | -4.06% |
| 10/04 | 934 | 939 | 916 | 924 | -2.12% | 144,800 | 479億5834万 | -6.48% |
| 10/03 | 985 | 985 | 944 | 944 | -4.65% | 136,900 | 489億9640万 | -4.65% |
| 10/02 | 993 | 1,016 | 990 | 990 | -1.2% | 164,000 | 513億8394万 | -0.1% |
| 09/29 | 1,001 | 1,007 | 978 | 1,002 | +0.5% | 129,200 | 520億678万 | +1.21% |
| 09/28 | 992 | 1,005 | 990 | 997 | -0.89% | 94,900 | 517億4726万 | +0.81% |
| 09/27 | 997 | 1,006 | 982 | 1,006 | +0.9% | 110,900 | 522億1439万 | +1.93% |
| 09/26 | 1,026 | 1,026 | 997 | 997 | -2.83% | 130,900 | 517億4726万 | +1.22% |
| 09/25 | 10:00 自己株式の取得状況および取得終了に関するお知らせ |
| 09/25 | 1,020 | 1,034 | 1,012 | 1,026 | +1.48% | 90,700 | 532億5245万 | +4.37% |
| 09/22 | 1,000 | 1,015 | 996 | 1,011 | +0.4% | 87,000 | 524億7390万 | +3.06% |
| 09/21 | 999 | 1,024 | 996 | 1,007 | +0.8% | 97,600 | 522億6629万 | +2.76% |
| 09/20 | 1,005 | 1,012 | 995 | 999 | -0.6% | 199,500 | 518億5107万 | +1.94% |
| 09/19 | 1,020 | 1,020 | 995 | 1,005 | -1.18% | 130,600 | 521億6249万 | +2.55% |
| 09/15 | 997 | 1,017 | 996 | 1,017 | +2.62% | 257,800 | 527億8532万 | +3.78% |
| 09/14 | 982 | 995 | 979 | 991 | +0.51% | 94,400 | 514億3584万 | +1.33% |
| 09/13 | 984 | 990 | 980 | 986 | +0.51% | 91,600 | 511億7633万 | +0.82% |
| 09/12 | 971 | 985 | 966 | 981 | +1.13% | 52,800 | 509億1681万 | +0.31% |
| 09/11 | 960 | 971 | 960 | 970 | +1.04% | 40,600 | 503億4588万 | -0.82% |
| 09/08 | 968 | 972 | 956 | 960 | -0.83% | 71,500 | 498億2685万 | -1.74% |
| 09/07 | 974 | 977 | 966 | 968 | -0.92% | 70,600 | 502億4208万 | -0.92% |
| 09/06 | 990 | 993 | 976 | 977 | -1.21% | 88,200 | 507億920万 | 0% |
| 09/05 | 992 | 995 | 982 | 989 | -0.4% | 104,100 | 513億3204万 | +1.12% |
| 09/04 | 998 | 1,002 | 988 | 993 | -0.3% | 68,900 | 515億3965万 | +1.53% |
| 09/01 | 15:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 15:00 連結子会社（株式会社ケーエスケー）の人事異動に関するお知らせ |
| 09/01 | 982 | 1,000 | 978 | 996 | +1.74% | 122,300 | 516億9536万 | +1.94% |
| 08/31 | 974 | 983 | 972 | 979 | +0.51% | 43,300 | 508億1301万 | +0.41% |
| 08/30 | 979 | 993 | 974 | 974 | 0% | 88,200 | 505億5349万 | -0.1% |
| 08/29 | 984 | 984 | 974 | 974 | -0.41% | 27,100 | 505億5349万 | -0.1% |
| 08/28 | 972 | 985 | 972 | 978 | +1.24% | 47,600 | 507億6111万 | +0.41% |
| 08/25 | 962 | 974 | 958 | 966 | -0.51% | 85,300 | 501億3827万 | -0.72% |
| 08/24 | 960 | 975 | 955 | 971 | +1.25% | 53,900 | 503億9778万 | -0.1% |
| 08/23 | 947 | 960 | 944 | 959 | +1.05% | 47,300 | 497億7495万 | -1.13% |
| 08/22 | 955 | 955 | 944 | 949 | -1.15% | 60,100 | 492億5592万 | -1.96% |
| 08/21 | 974 | 980 | 960 | 960 | -1.34% | 65,900 | 498億2685万 | -0.62% |
| 08/18 | 983 | 984 | 970 | 973 | -1.12% | 43,700 | 505億159万 | +1.04% |
| 08/17 | 1,008 | 1,008 | 975 | 984 | -2.38% | 70,400 | 510億7252万 | +2.5% |
| 08/16 | 995 | 1,014 | 986 | 1,008 | +0.9% | 125,600 | 523億1819万 | +5.22% |
| 08/15 | 987 | 999 | 978 | 999 | +1.22% | 81,800 | 518億5107万 | +4.72% |
| 08/14 | 988 | 997 | 981 | 987 | -0.1% | 119,700 | 512億2823万 | +3.89% |
| 08/10 | 986 | 988 | 972 | 988 | +0.51% | 45,000 | 512億8014万 | +4.22% |
| 08/09 | 982 | 986 | 970 | 983 | +0.51% | 60,300 | 510億2062万 | +4.13% |
| 08/08 | 981 | 990 | 978 | 978 | -0.31% | 60,300 | 507億6111万 | +3.93% |
| 08/07 | 961 | 981 | 958 | 981 | +1.98% | 50,600 | 509億1681万 | +4.58% |
| 08/04 | 956 | 970 | 951 | 962 | +1.16% | 91,800 | 499億3066万 | +2.89% |
| 08/03 | 972 | 974 | 944 | 951 | -2.16% | 145,400 | 493億5973万 | +2.04% |
| 08/02 | 14:00 2024年3月期第1四半期決算補足説明資料 |
| 08/02 | 14:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 988 | 995 | 963 | 972 | -1.42% | 198,800 | 504億4969万 | +4.52% |
| 08/01 | 14:00 自己株式の取得状況に関するお知らせ |
| 08/01 | 995 | 1,006 | 981 | 986 | -0.6% | 226,900 | 511億7633万 | +6.48% |
| 07/31 | 975 | 996 | 975 | 992 | +3.01% | 144,800 | 514億8775万 | +7.48% |
| 07/28 | 966 | 966 | 945 | 963 | -0.41% | 426,600 | 499億8256万 | +4.79% |
| 07/27 | 964 | 967 | 955 | 967 | +0.1% | 74,200 | 501億9017万 | +5.45% |
| 07/26 | 967 | 967 | 959 | 966 | -0.1% | 71,800 | 501億3827万 | +5.57% |
| 07/25 | 975 | 977 | 964 | 967 | 0% | 109,500 | 501億9017万 | +5.91% |
| 07/24 | 960 | 970 | 954 | 967 | +2.33% | 82,800 | 501億9017万 | +6.15% |
| 07/21 | 935 | 949 | 934 | 945 | +0.96% | 70,900 | 490億4831万 | +3.96% |
| 07/20 | 925 | 937 | 922 | 936 | +1.41% | 64,700 | 485億8118万 | +3.2% |
| 07/19 | 911 | 923 | 910 | 923 | +1.99% | 75,100 | 479億644万 | +1.76% |
| 07/18 | 904 | 906 | 897 | 905 | +0.89% | 41,400 | 469億7219万 | -0.11% |
| 07/14 | 896 | 901 | 889 | 897 | +0.11% | 68,900 | 465億5696万 | -1.1% |
| 07/13 | 900 | 902 | 892 | 896 | -0.78% | 61,400 | 465億506万 | -1.21% |
| 07/12 | 918 | 918 | 903 | 903 | -1.63% | 60,800 | 468億6838万 | -0.44% |
| 07/11 | 922 | 929 | 916 | 918 | -0.11% | 57,300 | 476億4693万 | +1.32% |
| 07/10 | 909 | 922 | 909 | 919 | +1.21% | 95,500 | 476億9883万 | +1.32% |
| 07/07 | 905 | 919 | 897 | 908 | -0.98% | 106,600 | 471億2790万 | +0.11% |
| 07/03 | 17:00 自己株式の取得状況に関するお知らせ |
| 06/30 | 15:00 自己株式の消却完了に関するお知らせ |
