| 2024 |
| 04/24 | 735 | 735 | 733 | 735 | -0.14% | 27,300 | 103億6570万 | -2% |
| 04/23 | 734 | 737 | 734 | 736 | +0.41% | 34,500 | 103億7980万 | -2% |
| 04/22 | 732 | 734 | 732 | 733 | 0% | 31,500 | 103億3749万 | -2.53% |
| 04/19 | 735 | 736 | 732 | 733 | -0.27% | 38,500 | 103億3749万 | -2.66% |
| 04/18 | 735 | 738 | 733 | 735 | -0.41% | 40,600 | 103億6570万 | -2.52% |
| 04/17 | 741 | 742 | 735 | 738 | -0.4% | 63,000 | 104億801万 | -2.25% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 70,536株（0.5%）再IN |
| 04/16 | 747 | 748 | 741 | 741 | -0.94% | 62,500 | 104億5032万 | -1.98% |
| 04/15 | 750 | 751 | 747 | 748 | -0.4% | 40,400 | 105億4904万 | -1.06% |
| 04/12 | 752 | 752 | 750 | 751 | 0% | 21,900 | 105億9135万 | -0.79% |
| 04/11 | 753 | 753 | 750 | 751 | -0.4% | 37,800 | 105億9135万 | -0.79% |
| 04/10 | 752 | 754 | 752 | 754 | 0% | 14,200 | 106億3366万 | -0.4% |
| 04/09 | 753 | 754 | 751 | 754 | +0.4% | 19,400 | 106億3366万 | -0.4% |
| 04/08 | 751 | 753 | 750 | 751 | 0% | 31,200 | 105億9135万 | -0.66% |
| 04/05 | 750 | 755 | 750 | 751 | 0% | 19,100 | 105億9135万 | -0.66% |
| 04/04 | 754 | 755 | 751 | 751 | +0.13% | 19,900 | 105億9135万 | -0.79% |
| 04/03 | 748 | 753 | 746 | 750 | -0.13% | 26,000 | 105億7725万 | -0.79% |
| 04/02 | 755 | 755 | 748 | 751 | +0.13% | 35,500 | 105億9135万 | -0.66% |
| 04/01 | 756 | 757 | 750 | 750 | -0.79% | 93,300 | 105億7725万 | -0.79% |
| 03/29 | 754 | 757 | 752 | 756 | +0.53% | 25,500 | 106億6186万 | 0% |
| 03/28 | 760 | 760 | 751 | 752 | -2.34% | 35,800 | 106億545万 | -0.53% |
| 03/27 | 764 | 771 | 764 | 770 | +0.79% | 37,500 | 108億5931万 | +1.85% |
| 03/26 | 765 | 766 | 763 | 764 | +0.13% | 20,600 | 107億7469万 | +1.19% |
| 03/25 | 764 | 766 | 762 | 763 | 0% | 18,400 | 107億6058万 | +1.19% |
| 03/22 | 766 | 766 | 761 | 763 | -0.13% | 30,300 | 107億6058万 | +1.33% |
| 03/21 | 768 | 768 | 764 | 764 | -0.26% | 31,100 | 107億7469万 | +1.46% |
| 03/19 | 763 | 766 | 760 | 766 | +0.13% | 29,700 | 108億289万 | +1.73% |
| 03/18 | 762 | 766 | 761 | 765 | +0.79% | 16,300 | 107億8879万 | +1.59% |
| 03/15 | 759 | 762 | 757 | 759 | 0% | 17,000 | 107億417万 | +0.93% |
| 03/14 | （IR情報）15:00 株式会社CTRの株式の取得(子会社化)に関するお知らせ |
| 03/14 | 752 | 760 | 752 | 759 | +0.8% | 16,600 | 107億417万 | +0.8% |
| 03/13 | 759 | 759 | 751 | 753 | -0.4% | 17,500 | 106億1955万 | 0% |
| 03/12 | 755 | 756 | 749 | 756 | +0.27% | 31,700 | 106億6186万 | +0.4% |
| 03/11 | 758 | 762 | 750 | 754 | -0.4% | 45,800 | 106億3366万 | 0% |
| 03/08 | 751 | 762 | 751 | 757 | +0.53% | 31,700 | 106億7597万 | +0.26% |
| 03/07 | 755 | 757 | 752 | 753 | 0% | 24,000 | 106億1955万 | -0.26% |
| 03/06 | 749 | 755 | 749 | 753 | +0.53% | 25,000 | 106億1955万 | -0.26% |
| 03/05 | 748 | 753 | 748 | 749 | 0% | 16,500 | 105億6314万 | -0.93% |
| 03/04 | 753 | 755 | 749 | 749 | -0.66% | 25,500 | 105億6314万 | -0.93% |
| 03/01 | 759 | 759 | 751 | 754 | +0.13% | 14,300 | 106億3366万 | -0.26% |
| 02/29 | 752 | 756 | 749 | 753 | +0.67% | 24,500 | 106億1955万 | -0.4% |
| 02/28 | 747 | 753 | 747 | 748 | 0% | 22,500 | 105億4904万 | -1.06% |
| 02/27 | 749 | 749 | 746 | 748 | +0.13% | 16,000 | 105億4904万 | -1.19% |
| 02/26 | 748 | 751 | 745 | 747 | 0% | 37,400 | 105億3494万 | -1.32% |
| 02/22 | 747 | 750 | 747 | 747 | -0.4% | 17,700 | 105億3494万 | -1.32% |
| 02/21 | 745 | 750 | 744 | 750 | +0.4% | 20,600 | 105億7725万 | -1.06% |
| 02/20 | 750 | 750 | 745 | 747 | +0.27% | 21,200 | 105億3494万 | -1.45% |
| 02/19 | 742 | 749 | 741 | 745 | +0.54% | 29,800 | 105億673万 | -1.84% |
| 02/16 | 740 | 747 | 737 | 741 | 0% | 71,500 | 104億5032万 | -2.37% |
| 02/15 | 753 | 755 | 740 | 741 | -2.76% | 92,700 | 104億5032万 | -2.63% |
| 02/14 | （IR情報）15:00 2024年3期第3四半期決算補足説明資料 |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信[IFRS](連結) |
| 02/14 | 765 | 765 | 757 | 762 | -0.39% | 30,700 | 107億4648万 | 0% |
| 02/13 | 766 | 766 | 759 | 765 | +0.66% | 25,600 | 107億8879万 | +0.39% |
| 02/09 | 760 | 765 | 760 | 760 | -0.26% | 17,800 | 107億1828万 | -0.26% |
| 02/08 | 762 | 767 | 759 | 762 | 0% | 30,100 | 107億4648万 | 0% |
| 02/07 | 765 | 767 | 762 | 762 | -0.39% | 16,800 | 107億4648万 | +0.13% |
| 02/06 | 769 | 769 | 765 | 765 | -0.26% | 19,900 | 107億8879万 | +0.66% |
| 02/05 | 769 | 769 | 765 | 767 | -0.13% | 24,300 | 108億1700万 | +1.05% |
| 02/02 | 772 | 772 | 765 | 768 | -0.78% | 41,200 | 108億3110万 | +1.45% |
| 02/01 | 774 | 779 | 771 | 774 | +0.26% | 55,300 | 109億1572万 | +2.52% |
| 01/31 | 760 | 773 | 758 | 772 | +2.12% | 52,400 | 108億8751万 | +2.52% |
| 01/30 | 760 | 763 | 755 | 756 | -0.4% | 122,200 | 106億6186万 | +0.53% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 58,500株（0.41%）-0.3%義務消失 |
| 01/29 | 754 | 759 | 753 | 759 | +0.66% | 32,400 | 107億417万 | +1.07% |
| 01/26 | 757 | 757 | 752 | 754 | -0.4% | 32,500 | 106億3366万 | +0.53% |
| 01/25 | 751 | 757 | 751 | 757 | +0.8% | 33,000 | 106億7597万 | +1.07% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 100,200株（0.71%）+0.11% |
| 01/24 | 755 | 755 | 748 | 751 | -0.53% | 53,500 | 105億9135万 | +0.27% |
| 01/23 | 758 | 760 | 755 | 755 | -0.4% | 34,000 | 106億4776万 | +0.94% |
| 01/22 | 754 | 758 | 754 | 758 | +0.53% | 27,200 | 106億9007万 | +1.47% |
| 01/19 | 755 | 757 | 753 | 754 | -0.26% | 51,300 | 106億3366万 | +1.07% |
| 01/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 85,200株（0.6%）+0.1% |
| 01/18 | 759 | 761 | 756 | 756 | -0.53% | 27,800 | 106億6186万 | +1.34% |
| 01/17 | （IR情報）10:00 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 01/17 | 762 | 767 | 760 | 760 | 0% | 32,900 | 107億1828万 | +2.01% |
| 01/16 | 764 | 764 | 760 | 760 | -0.52% | 32,300 | 107億1828万 | +2.15% |
| 01/15 | 764 | 767 | 763 | 764 | 0% | 36,500 | 107億7469万 | +2.83% |
| 01/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 71,300株（0.5%）再IN |
| 01/12 | 775 | 775 | 763 | 764 | -1.8% | 73,200 | 107億7469万 | +2.96% |
| 01/11 | 780 | 780 | 773 | 778 | +1.04% | 46,800 | 109億7213万 | +4.99% |
| 01/10 | 772 | 774 | 769 | 770 | -0.13% | 33,200 | 108億5931万 | +4.19% |
| 01/09 | 769 | 772 | 766 | 771 | +1.18% | 45,000 | 108億7341万 | +4.47% |
| 01/05 | 762 | 767 | 761 | 762 | +0.4% | 48,300 | 107億4648万 | +3.39% |
| 01/04 | 763 | 763 | 751 | 759 | +2.43% | 79,800 | 107億417万 | +3.13% |
| 2023 |
| 12/29 | 736 | 742 | 736 | 741 | +1.37% | 55,700 | 104億5032万 | +0.82% |
| 12/28 | 731 | 733 | 729 | 731 | +0.55% | 42,600 | 103億929万 | -0.54% |
| 12/27 | 722 | 728 | 721 | 727 | +0.83% | 117,700 | 102億5288万 | -1.09% |
| 12/26 | 728 | 728 | 721 | 721 | -0.41% | 118,800 | 101億6826万 | -1.9% |
| 12/25 | 732 | 733 | 724 | 724 | -1.09% | 134,900 | 102億1057万 | -1.63% |
| 12/22 | 731 | 735 | 731 | 732 | -0.41% | 39,800 | 103億2339万 | -0.54% |
| 12/21 | 733 | 735 | 733 | 735 | 0% | 34,900 | 103億6570万 | -0.14% |
| 12/20 | 735 | 738 | 733 | 735 | 0% | 36,000 | 103億6570万 | -0.14% |
| 12/19 | 736 | 738 | 731 | 735 | -0.27% | 48,700 | 103億6570万 | -0.14% |
| 12/18 | 733 | 737 | 732 | 737 | +0.14% | 56,200 | 103億9391万 | +0.14% |
| 12/15 | 733 | 738 | 733 | 736 | +0.41% | 23,900 | 103億7980万 | 0% |
| 12/14 | 738 | 738 | 733 | 733 | -0.41% | 42,900 | 103億3749万 | -0.41% |
| 12/13 | 737 | 738 | 735 | 736 | -0.27% | 38,000 | 103億7980万 | 0% |
| 12/12 | 738 | 740 | 737 | 738 | -0.27% | 20,300 | 104億801万 | +0.27% |
| 12/11 | 738 | 741 | 737 | 740 | +0.41% | 34,400 | 104億3622万 | +0.54% |
| 12/08 | 739 | 741 | 737 | 737 | -0.54% | 41,000 | 103億9391万 | +0.14% |
| 12/07 | 739 | 743 | 739 | 741 | +0.27% | 34,000 | 104億5032万 | +0.68% |
| 12/06 | 739 | 740 | 736 | 739 | +0.54% | 37,400 | 104億2211万 | +0.41% |
| 12/05 | 736 | 739 | 735 | 735 | -0.14% | 39,200 | 103億6570万 | -0.14% |
| 12/04 | 738 | 738 | 735 | 736 | 0% | 18,600 | 103億7980万 | 0% |
| 12/01 | 739 | 740 | 736 | 736 | -0.54% | 27,500 | 103億7980万 | 0% |
| 11/30 | 739 | 740 | 735 | 740 | +0.41% | 25,100 | 104億3622万 | +0.54% |
| 11/29 | 738 | 739 | 736 | 737 | +0.14% | 28,600 | 103億9391万 | +0.14% |
| 11/28 | 737 | 739 | 736 | 736 | -0.14% | 117,300 | 103億7980万 | -0.14% |
| 11/27 | （IR情報）9:00 2024年3月期第2四半期決算説明会資料 |
| 11/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 70,300株（0.49%）-0.01%義務消失 |
