| 2024 |
| 02/05 | 1,569 | 1,585 | 1,565 | 1,576 | +0.57% | 33,900 | 160億7520万 | +7.95% |
| 02/02 | 1,531 | 1,569 | 1,514 | 1,567 | +2.15% | 31,800 | 159億8340万 | +7.99% |
| 02/01 | 1,540 | 1,546 | 1,525 | 1,534 | -0.52% | 31,500 | 156億4680万 | +6.38% |
| 01/31 | 1,520 | 1,545 | 1,514 | 1,542 | +1.98% | 31,000 | 157億2840万 | +7.53% |
| 01/30 | 1,513 | 1,515 | 1,493 | 1,512 | +0.13% | 73,600 | 154億2240万 | +5.96% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 22,000株（0.21%）-0.29%義務消失 |
| 01/29 | 1,480 | 1,510 | 1,472 | 1,510 | +2.37% | 40,000 | 154億200万 | +6.19% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 51,819株（0.5%）再IN |
| 01/26 | 1,490 | 1,497 | 1,475 | 1,475 | -0.94% | 26,700 | 150億4500万 | +4.09% |
| 01/25 | 1,472 | 1,499 | 1,472 | 1,489 | +1.15% | 39,000 | 151億8780万 | +5.38% |
| 01/24 | 1,468 | 1,480 | 1,467 | 1,472 | +0.2% | 27,600 | 150億1440万 | +4.55% |
| 01/23 | 1,470 | 1,480 | 1,460 | 1,469 | -0.27% | 35,700 | 149億8380万 | +4.56% |
| 01/22 | 1,460 | 1,477 | 1,458 | 1,473 | +1.45% | 27,700 | 150億2460万 | +4.99% |
| 01/19 | 1,477 | 1,477 | 1,450 | 1,452 | -1.69% | 37,100 | 148億1040万 | +3.57% |
| 01/18 | 1,446 | 1,488 | 1,446 | 1,477 | +2.64% | 39,000 | 150億6540万 | +5.42% |
| 01/17 | 1,456 | 1,482 | 1,439 | 1,439 | -1.1% | 40,000 | 146億7780万 | +2.86% |
| 01/16 | 1,473 | 1,473 | 1,445 | 1,455 | -1.22% | 37,700 | 148億4100万 | +4% |
| 01/15 | 1,425 | 1,480 | 1,425 | 1,473 | +4.39% | 77,600 | 150億2460万 | +5.14% |
| 01/12 | 1,438 | 1,438 | 1,408 | 1,411 | -1.81% | 47,500 | 143億9220万 | +0.79% |
| 01/11 | 1,445 | 1,461 | 1,437 | 1,437 | 0% | 29,900 | 146億5740万 | +2.5% |
| 01/10 | 1,425 | 1,457 | 1,424 | 1,437 | +1.2% | 34,800 | 146億5740万 | +2.35% |
| 01/09 | 1,406 | 1,440 | 1,406 | 1,420 | +1.14% | 25,800 | 144億8400万 | +1% |
| 01/05 | 1,400 | 1,408 | 1,395 | 1,404 | +0.72% | 24,900 | 143億2080万 | -0.28% |
| 01/04 | 1,370 | 1,399 | 1,360 | 1,394 | +1.75% | 27,500 | 142億1880万 | -1.2% |
| 2023 |
| 12/29 | 1,361 | 1,376 | 1,361 | 1,370 | +0.37% | 22,500 | 139億7400万 | -3.11% |
| 12/28 | 1,356 | 1,372 | 1,352 | 1,365 | +0.66% | 13,800 | 139億2300万 | -3.74% |
| 12/27 | 1,330 | 1,356 | 1,324 | 1,356 | +1.73% | 41,300 | 138億3120万 | -4.51% |
| 12/26 | 1,340 | 1,340 | 1,327 | 1,333 | -0.52% | 38,700 | 135億9660万 | -6.19% |
| 12/25 | 1,366 | 1,366 | 1,327 | 1,340 | -1.25% | 64,100 | 136億6800万 | -5.96% |
| 12/22 | 1,360 | 1,379 | 1,352 | 1,357 | -0.07% | 32,200 | 138億4140万 | -5.04% |
| 12/21 | 1,389 | 1,389 | 1,358 | 1,358 | -2.23% | 16,900 | 138億5160万 | -5.17% |
| 12/20 | 1,392 | 1,393 | 1,384 | 1,389 | +0.51% | 15,800 | 141億6780万 | -3.14% |
| 12/19 | 1,372 | 1,394 | 1,367 | 1,382 | +1.17% | 12,300 | 140億9640万 | -3.69% |
| 12/18 | 1,375 | 1,377 | 1,357 | 1,366 | -1.01% | 23,100 | 139億3320万 | -4.81% |
| 12/15 | 1,378 | 1,393 | 1,370 | 1,380 | +0.29% | 22,300 | 140億7600万 | -4.17% |
| 12/14 | 1,420 | 1,421 | 1,368 | 1,376 | -3.64% | 47,100 | 140億3520万 | -4.78% |
| 12/13 | 1,442 | 1,442 | 1,421 | 1,428 | -0.76% | 16,300 | 145億6560万 | -1.52% |
| 12/12 | 1,450 | 1,450 | 1,429 | 1,439 | -0.55% | 11,400 | 146億7780万 | -1.03% |
| 12/11 | 1,420 | 1,447 | 1,420 | 1,447 | +2.77% | 21,500 | 147億5940万 | -0.69% |
| 12/08 | 1,440 | 1,440 | 1,408 | 1,408 | -3.69% | 45,100 | 143億6160万 | -3.43% |
| 12/07 | 1,480 | 1,480 | 1,461 | 1,462 | -1.62% | 19,300 | 149億1240万 | +0.14% |
| 12/06 | 1,445 | 1,488 | 1,445 | 1,486 | +2.84% | 26,500 | 151億5720万 | +1.99% |
| 12/05 | 1,465 | 1,480 | 1,445 | 1,445 | -1.37% | 32,600 | 147億3900万 | -0.55% |
| 12/04 | 1,481 | 1,482 | 1,465 | 1,465 | -1.68% | 26,800 | 149億4300万 | +0.96% |
| 12/01 | 1,492 | 1,497 | 1,465 | 1,490 | +0.47% | 39,700 | 151億9800万 | +2.9% |
| 11/30 | 1,470 | 1,485 | 1,458 | 1,483 | +0.75% | 26,100 | 151億2660万 | +2.7% |
| 11/29 | 1,472 | 1,484 | 1,469 | 1,472 | -0.47% | 12,200 | 150億1440万 | +2.29% |
| 11/28 | 1,481 | 1,501 | 1,474 | 1,479 | -0.4% | 21,300 | 150億8580万 | +3.07% |
| 11/27 | 1,499 | 1,535 | 1,477 | 1,485 | +0.95% | 61,700 | 151億4700万 | +3.77% |
| 11/24 | 1,479 | 1,480 | 1,411 | 1,471 | +5.6% | 76,900 | 150億420万 | +3.16% |
| 11/22 | （IR情報）15:30 (訂正・数値データ訂正) 2024年3月期第2四半期決算短信〔日本基準〕(連結)の一部訂正に関するお知らせ |
| 11/22 | 1,391 | 1,408 | 1,390 | 1,393 | -0.5% | 25,200 | 142億860万 | -2.11% |
| 11/21 | 1,430 | 1,430 | 1,395 | 1,400 | -1.62% | 35,000 | 142億8000万 | -1.55% |
| 11/20 | 1,455 | 1,478 | 1,423 | 1,423 | -1.59% | 30,600 | 145億1460万 | +0.07% |
| 11/17 | 1,422 | 1,455 | 1,419 | 1,446 | +1.54% | 28,600 | 147億4920万 | +1.69% |
| 11/16 | 1,410 | 1,433 | 1,403 | 1,424 | +0.49% | 29,900 | 145億2480万 | +0.14% |
| 11/15 | 1,410 | 1,418 | 1,393 | 1,417 | +1.43% | 29,200 | 144億5340万 | -0.49% |
| 11/14 | 1,406 | 1,428 | 1,392 | 1,397 | +0.58% | 51,700 | 142億4940万 | -2.24% |
| 11/13 | 1,420 | 1,428 | 1,370 | 1,389 | -7.09% | 156,600 | 141億6780万 | -3.07% |
| 11/10 | （IR情報）15:00 営業外収益(為替差益)の計上に関するお知らせ |
| 11/10 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,498 | 1,499 | 1,455 | 1,495 | -0.27% | 84,300 | 152億4900万 | +4.25% |
| 11/09 | 1,512 | 1,519 | 1,484 | 1,499 | -0.13% | 42,300 | 152億8980万 | +4.75% |
| 11/08 | 1,539 | 1,539 | 1,481 | 1,501 | -1.96% | 41,100 | 153億1020万 | +4.89% |
| 11/07 | 1,534 | 1,555 | 1,522 | 1,531 | +0.46% | 49,900 | 156億1620万 | +6.84% |
| 11/06 | 1,522 | 1,532 | 1,502 | 1,524 | +4.03% | 57,200 | 155億4480万 | +5.98% |
| 11/02 | 1,462 | 1,509 | 1,448 | 1,465 | +0.69% | 82,800 | 149億4300万 | +1.67% |
| 11/01 | 1,404 | 1,458 | 1,404 | 1,455 | +4.15% | 63,200 | 148億4100万 | +0.69% |
| 10/31 | 1,400 | 1,407 | 1,376 | 1,397 | +1.31% | 39,100 | 142億4940万 | -3.72% |
| 10/30 | 1,403 | 1,409 | 1,369 | 1,379 | -1.71% | 105,900 | 140億6580万 | -5.35% |
| 10/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 28,200株（0.27%）-0.23%義務消失 |
| 10/27 | 1,377 | 1,403 | 1,349 | 1,403 | +2.04% | 32,000 | 143億1060万 | -4.23% |
| 10/26 | 1,398 | 1,410 | 1,337 | 1,375 | -1.57% | 36,400 | 140億2500万 | -6.53% |
| 10/25 | 1,386 | 1,412 | 1,386 | 1,397 | +2.12% | 32,500 | 142億4940万 | -5.42% |
| 10/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 51,095株（0.5%）再IN |
| 10/24 | 1,360 | 1,370 | 1,310 | 1,368 | +0.81% | 83,400 | 139億5360万 | -7.82% |
| 10/23 | 1,357 | 1,395 | 1,350 | 1,357 | -1.17% | 88,800 | 138億4140万 | -9.11% |
| 10/20 | 1,372 | 1,377 | 1,348 | 1,373 | +0.29% | 47,200 | 140億460万 | -8.59% |
| 10/19 | 1,365 | 1,383 | 1,358 | 1,369 | -1.93% | 48,500 | 139億6380万 | -9.34% |
| 10/18 | 1,376 | 1,397 | 1,371 | 1,396 | +1.53% | 26,100 | 142億3920万 | -8.16% |
| 10/17 | 1,397 | 1,410 | 1,359 | 1,375 | -0.79% | 45,000 | 140億2500万 | -9.95% |
| 10/16 | 1,392 | 1,407 | 1,377 | 1,386 | -2.53% | 69,800 | 141億3720万 | -9.71% |
| 10/13 | 1,447 | 1,454 | 1,417 | 1,422 | -2.8% | 60,300 | 145億440万 | -7.84% |
| 10/12 | 1,477 | 1,477 | 1,432 | 1,463 | -0.95% | 57,600 | 149億2260万 | -5.55% |
| 10/11 | 1,517 | 1,517 | 1,477 | 1,477 | -3.65% | 74,800 | 150億6540万 | -4.83% |
| 10/10 | 1,529 | 1,545 | 1,511 | 1,533 | +3.3% | 106,400 | 156億3660万 | -1.41% |
| 10/06 | 1,453 | 1,511 | 1,430 | 1,484 | +3.34% | 164,600 | 151億3680万 | -4.63% |
| 10/05 | 1,428 | 1,448 | 1,415 | 1,436 | +1.84% | 66,000 | 146億4720万 | -7.83% |
| 10/04 | 1,437 | 1,455 | 1,410 | 1,410 | -5.37% | 81,700 | 143億8200万 | -9.73% |
| 10/03 | 1,545 | 1,547 | 1,477 | 1,490 | -5.22% | 101,700 | 151億9800万 | -4.85% |
| 10/02 | 1,630 | 1,645 | 1,570 | 1,572 | -4.15% | 82,100 | 160億3440万 | +0.38% |
| 09/29 | 1,680 | 1,726 | 1,636 | 1,640 | +2.5% | 149,300 | 167億2800万 | +5.06% |
| 09/28 | 1,560 | 1,600 | 1,560 | 1,600 | +1.27% | 40,800 | 163億2000万 | +2.96% |
| 09/27 | 1,557 | 1,580 | 1,536 | 1,580 | -0.13% | 53,000 | 161億1600万 | +2.07% |
| 09/26 | 1,558 | 1,583 | 1,535 | 1,582 | +1.54% | 36,400 | 161億3640万 | +2.66% |
| 09/25 | 1,575 | 1,581 | 1,550 | 1,558 | -1.27% | 24,400 | 158億9160万 | +1.7% |
| 09/22 | 1,520 | 1,585 | 1,516 | 1,578 | +1.68% | 57,000 | 160億9560万 | +3.48% |
| 09/21 | 1,526 | 1,597 | 1,526 | 1,552 | +2.11% | 53,100 | 158億3040万 | +2.31% |
| 09/20 | 1,585 | 1,588 | 1,520 | 1,520 | -4.1% | 69,300 | 155億400万 | +0.6% |
| 09/19 | 1,579 | 1,585 | 1,559 | 1,585 | -0.63% | 55,600 | 161億6700万 | +5.25% |
| 09/15 | 1,586 | 1,626 | 1,585 | 1,595 | +1.46% | 40,900 | 162億6900万 | +6.4% |
| 09/14 | 1,565 | 1,580 | 1,530 | 1,572 | +0.45% | 64,400 | 160億3440万 | +5.72% |
| 09/13 | 1,643 | 1,647 | 1,564 | 1,565 | -4.22% | 65,200 | 159億6300万 | +6.1% |
| 09/12 | 1,597 | 1,634 | 1,583 | 1,634 | +4.34% | 49,200 | 166億6680万 | +11.54% |
| 09/11 | 1,589 | 1,607 | 1,561 | 1,566 | -0.45% | 40,400 | 159億7320万 | +7.78% |
| 09/08 | 1,565 | 1,590 | 1,565 | 1,573 | -0.63% | 20,900 | 160億4460万 | +9.16% |
| 09/07 | 1,552 | 1,601 | 1,552 | 1,583 | +0.76% | 38,300 | 161億4660万 | +10.85% |
