| 2024 |
| 04/15 | 1,580 | 1,600 | 1,556 | 1,591 | +0.06% | 23,600 | 162億2820万 | -3.46% |
| 04/12 | 1,605 | 1,607 | 1,590 | 1,590 | -0.93% | 16,800 | 162億1800万 | -3.64% |
| 04/11 | 1,613 | 1,620 | 1,594 | 1,605 | -0.99% | 24,800 | 163億7100万 | -2.85% |
| 04/10 | 1,617 | 1,632 | 1,606 | 1,621 | +0.25% | 14,200 | 165億3420万 | -2.05% |
| 04/09 | 1,625 | 1,630 | 1,614 | 1,617 | -0.06% | 14,100 | 164億9340万 | -2.36% |
| 04/08 | 1,634 | 1,634 | 1,602 | 1,618 | -0.06% | 31,700 | 165億360万 | -2.29% |
| 04/05 | 1,620 | 1,639 | 1,617 | 1,619 | -1.28% | 14,800 | 165億1380万 | -2.35% |
| 04/04 | 1,638 | 1,649 | 1,621 | 1,640 | +0.74% | 14,200 | 167億2800万 | -1.15% |
| 04/03 | 1,608 | 1,637 | 1,608 | 1,628 | +0.49% | 14,800 | 166億560万 | -1.87% |
| 04/02 | 1,638 | 1,654 | 1,613 | 1,620 | +0.12% | 30,300 | 165億2400万 | -2.41% |
| 04/01 | 1,675 | 1,675 | 1,611 | 1,618 | -3.46% | 45,700 | 165億360万 | -2.47% |
| 03/29 | 1,659 | 1,689 | 1,659 | 1,676 | +0.78% | 17,200 | 170億9520万 | +1.02% |
| 03/28 | 1,682 | 1,707 | 1,660 | 1,663 | -4.15% | 35,200 | 169億6260万 | +0.36% |
| 03/27 | 1,755 | 1,768 | 1,731 | 1,735 | -1.03% | 37,900 | 176億9700万 | +4.77% |
| 03/26 | 1,730 | 1,774 | 1,726 | 1,753 | +0.57% | 27,500 | 178億8060万 | +6.11% |
| 03/25 | 1,756 | 1,777 | 1,743 | 1,743 | -0.46% | 35,300 | 177億7860万 | +5.76% |
| 03/22 | 1,760 | 1,775 | 1,738 | 1,751 | -0.23% | 40,900 | 178億6020万 | +6.57% |
| 03/21 | 1,685 | 1,755 | 1,685 | 1,755 | +4.65% | 53,800 | 179億100万 | +7.41% |
| 03/19 | 1,636 | 1,677 | 1,636 | 1,677 | +2.19% | 26,300 | 171億540万 | +3.14% |
| 03/18 | 1,645 | 1,651 | 1,628 | 1,641 | +1.3% | 15,400 | 167億3820万 | +1.3% |
| 03/15 | 1,622 | 1,632 | 1,614 | 1,620 | -0.12% | 6,900 | 165億2400万 | +0.25% |
| 03/14 | 1,597 | 1,627 | 1,596 | 1,622 | +1.63% | 14,500 | 165億4440万 | +0.37% |
| 03/13 | 1,619 | 1,630 | 1,585 | 1,596 | -0.99% | 24,600 | 162億7920万 | -1.05% |
| 03/12 | 1,587 | 1,615 | 1,570 | 1,612 | +1.58% | 49,300 | 164億4240万 | -0.06% |
| 03/11 | 1,623 | 1,640 | 1,582 | 1,587 | -3.82% | 46,000 | 161億8740万 | -1.49% |
| 03/08 | 1,631 | 1,678 | 1,626 | 1,650 | +0.36% | 28,000 | 168億3000万 | +2.55% |
| 03/07 | 1,680 | 1,680 | 1,636 | 1,644 | -1.97% | 37,400 | 167億6880万 | +2.49% |
| 03/06 | 1,631 | 1,683 | 1,626 | 1,677 | +2.51% | 35,500 | 171億540万 | +4.88% |
| 03/05 | 1,609 | 1,647 | 1,600 | 1,636 | +1.18% | 40,200 | 166億8720万 | +2.76% |
| 03/04 | （IR情報）10:00 組織変更および人事異動に関するお知らせ |
| 03/04 | 1,649 | 1,649 | 1,592 | 1,617 | -2.65% | 53,100 | 164億9340万 | +1.95% |
| 03/01 | 1,675 | 1,692 | 1,652 | 1,661 | -0.24% | 35,000 | 169億4220万 | +5.06% |
| 02/29 | 1,639 | 1,665 | 1,629 | 1,665 | +1.59% | 25,500 | 169億8300万 | +5.85% |
| 02/28 | 1,639 | 1,662 | 1,634 | 1,639 | -0.18% | 27,000 | 167億1780万 | +4.66% |
| 02/27 | 1,596 | 1,645 | 1,594 | 1,642 | +2.43% | 32,400 | 167億4840万 | +5.32% |
| 02/26 | 1,611 | 1,619 | 1,596 | 1,603 | -1.05% | 42,900 | 163億5060万 | +3.35% |
| 02/22 | 1,626 | 1,655 | 1,615 | 1,620 | -0.18% | 23,400 | 165億2400万 | +4.79% |
| 02/21 | 1,611 | 1,637 | 1,610 | 1,623 | -0.12% | 16,500 | 165億5460万 | +5.46% |
| 02/20 | 1,643 | 1,670 | 1,625 | 1,625 | -1.1% | 37,300 | 165億7500万 | +6.07% |
| 02/19 | 1,663 | 1,672 | 1,643 | 1,643 | -1.2% | 31,700 | 167億5860万 | +7.67% |
| 02/16 | 1,620 | 1,669 | 1,601 | 1,663 | +3.55% | 78,000 | 169億6260万 | +9.62% |
| 02/15 | 1,620 | 1,648 | 1,584 | 1,606 | +4.63% | 124,400 | 163億8120万 | +6.5% |
| 02/14 | （IR情報）15:00 特別損失(減損損失)の計上に関するお知らせ |
| 02/14 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,542 | 1,549 | 1,518 | 1,535 | -0.39% | 45,400 | 156億5700万 | +2.27% |
| 02/13 | 1,549 | 1,549 | 1,517 | 1,541 | +1.38% | 32,200 | 157億1820万 | +2.94% |
| 02/09 | 1,559 | 1,560 | 1,520 | 1,520 | -2.88% | 43,200 | 155億400万 | +1.95% |
| 02/08 | 1,599 | 1,599 | 1,562 | 1,565 | -2.31% | 43,000 | 159億6300万 | +5.32% |
| 02/07 | 1,571 | 1,613 | 1,570 | 1,602 | +2.36% | 36,500 | 163億4040万 | +8.39% |
| 02/06 | 1,578 | 1,580 | 1,565 | 1,565 | -0.7% | 20,800 | 159億6300万 | +6.54% |
| 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% |
| 11/10 | （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) |
