| 2024 |
| 07/26 | 1,481 | 1,492 | 1,471 | 1,485 | +0.81% | 7,700 | 38億6842万 | -0.27% |
| 07/25 | 1,478 | 1,483 | 1,469 | 1,473 | -0.74% | 9,900 | 38億3716万 | -1.01% |
| 07/24 | 1,490 | 1,494 | 1,480 | 1,484 | -0.4% | 9,000 | 38億6582万 | -0.34% |
| 07/23 | 1,503 | 1,503 | 1,485 | 1,490 | +0.13% | 2,400 | 38億8145万 | +0.07% |
| 07/22 | 1,504 | 1,504 | 1,488 | 1,488 | -1.06% | 4,400 | 38億7624万 | 0% |
| 07/19 | 1,495 | 1,508 | 1,494 | 1,504 | +0.6% | 5,400 | 39億1792万 | +1.08% |
| 07/18 | 1,493 | 1,495 | 1,482 | 1,495 | +0.13% | 2,300 | 38億9447万 | +0.4% |
| 07/17 | 1,483 | 1,498 | 1,483 | 1,493 | +0.81% | 5,700 | 38億8926万 | +0.2% |
| 07/16 | 1,496 | 1,496 | 1,477 | 1,481 | -0.74% | 4,800 | 38億5800万 | -0.94% |
| 07/12 | 1,487 | 1,492 | 1,477 | 1,492 | +0.34% | 7,800 | 38億8666万 | -0.2% |
| 07/11 | 1,476 | 1,492 | 1,476 | 1,487 | +0.95% | 6,500 | 38億7363万 | -0.54% |
| 07/10 | 1,495 | 1,495 | 1,472 | 1,473 | -0.34% | 14,400 | 38億3716万 | -1.41% |
| 07/09 | 1,491 | 1,491 | 1,472 | 1,478 | -0.87% | 15,200 | 38億5019万 | -1.14% |
| 07/08 | 1,499 | 1,533 | 1,491 | 1,491 | -0.53% | 22,300 | 38億8405万 | -0.2% |
| 07/05 | 1,493 | 1,499 | 1,488 | 1,499 | +0.4% | 5,300 | 39億489万 | +0.4% |
| 07/04 | 1,491 | 1,502 | 1,487 | 1,493 | +0.27% | 6,100 | 38億8926万 | +0.13% |
| 07/03 | 1,488 | 1,492 | 1,481 | 1,489 | +0.07% | 5,000 | 38億7884万 | 0% |
| 07/02 | 1,481 | 1,489 | 1,470 | 1,488 | +0.68% | 12,000 | 38億7624万 | +0.13% |
| 07/01 | 1,502 | 1,502 | 1,478 | 1,478 | -0.67% | 35,100 | 38億5019万 | -0.47% |
| 06/28 | 1,504 | 1,504 | 1,486 | 1,488 | -0.07% | 3,800 | 38億7624万 | +0.27% |
| 06/27 | 1,497 | 1,500 | 1,489 | 1,489 | -0.53% | 5,900 | 38億7884万 | +0.47% |
| 06/26 | 1,505 | 1,505 | 1,489 | 1,497 | -0.53% | 4,200 | 38億9968万 | +1.15% |
| 06/25 | 1,491 | 1,510 | 1,491 | 1,505 | +0.94% | 6,200 | 39億2052万 | +1.83% |
| 06/24 | 1,482 | 1,497 | 1,482 | 1,491 | +0.4% | 8,100 | 38億8405万 | +1.02% |
| 06/21 | 1,500 | 1,507 | 1,479 | 1,485 | +0.27% | 34,300 | 38億6842万 | +0.68% |
| 06/20 | 1,481 | 1,491 | 1,477 | 1,481 | +0.27% | 7,300 | 38億5800万 | +0.61% |
| 06/19 | 1,493 | 1,493 | 1,477 | 1,477 | -0.81% | 5,600 | 38億4758万 | +0.48% |
| 06/18 | 1,488 | 1,501 | 1,478 | 1,489 | +0.88% | 8,600 | 38億7884万 | +1.43% |
| 06/17 | 1,484 | 1,494 | 1,473 | 1,476 | -0.27% | 17,400 | 38億4498万 | +0.68% |
| 06/14 | 1,490 | 1,494 | 1,466 | 1,480 | -3.27% | 48,200 | 38億5540万 | +1.02% |
| 06/13 | （IR情報）16:00 2024年4月期決算短信〔日本基準〕(連結) |
| 06/13 | （IR情報）16:00 役員の異動に関するお知らせ |
| 06/13 | 1,538 | 1,552 | 1,513 | 1,530 | -0.07% | 47,900 | 39億8565万 | +4.58% |
| 06/12 | 1,571 | 1,571 | 1,523 | 1,531 | -5.38% | 60,100 | 39億8825万 | +4.93% |
| 06/11 | 1,640 | 1,640 | 1,550 | 1,618 | +9.32% | 191,300 | 42億1489万 | +11.05% |
| 06/10 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 06/10 | 1,466 | 1,500 | 1,466 | 1,480 | +0.34% | 12,200 | 38億5540万 | +2.07% |
| 06/07 | 1,489 | 1,492 | 1,472 | 1,475 | -0.27% | 10,100 | 38億4237万 | +1.79% |
| 06/06 | 1,505 | 1,505 | 1,469 | 1,479 | -0.14% | 12,100 | 38億5279万 | +2.14% |
| 06/05 | 1,474 | 1,523 | 1,472 | 1,481 | +0.89% | 42,400 | 38億5800万 | +2.21% |
| 06/04 | 1,473 | 1,475 | 1,464 | 1,468 | +0.14% | 11,800 | 38億2414万 | +1.31% |
| 06/03 | 1,460 | 1,473 | 1,450 | 1,466 | +1.31% | 18,100 | 38億1893万 | +0.48% |
| 05/31 | 1,449 | 1,449 | 1,436 | 1,447 | +0.7% | 4,000 | 37億6943万 | -1.56% |
| 05/30 | 1,422 | 1,437 | 1,411 | 1,437 | +0.77% | 16,000 | 37億4338万 | -3.1% |
| 05/29 | 1,452 | 1,461 | 1,423 | 1,426 | -1.66% | 14,300 | 37億1473万 | -4.68% |
| 05/28 | 1,450 | 1,468 | 1,450 | 1,450 | +0.28% | 9,500 | 37億7725万 | -3.85% |
| 05/27 | 1,454 | 1,454 | 1,438 | 1,446 | -0.55% | 5,100 | 37億6683万 | -4.87% |
| 05/24 | 1,448 | 1,454 | 1,438 | 1,454 | +0.97% | 9,600 | 37億8767万 | -5.09% |
| 05/23 | 1,450 | 1,453 | 1,439 | 1,440 | +0.14% | 6,400 | 37億5120万 | -6.74% |
| 05/22 | 1,461 | 1,461 | 1,422 | 1,438 | -1.51% | 12,300 | 37億4599万 | -7.76% |
| 05/21 | 1,458 | 1,469 | 1,455 | 1,460 | +0.62% | 10,000 | 38億330万 | -7.18% |
| 05/20 | 1,440 | 1,462 | 1,440 | 1,451 | +1.97% | 9,900 | 37億7985万 | -8.57% |
| 05/17 | 1,411 | 1,430 | 1,411 | 1,423 | +0.42% | 6,100 | 37億691万 | -11.23% |
| 05/16 | 1,429 | 1,429 | 1,409 | 1,417 | -0.7% | 17,400 | 36億9128万 | -12.48% |
| 05/16 | （空売り報告）Citigroup Global Markets Limited 12,300株（0.47%）-0.12%義務消失 |
| 05/15 | 1,452 | 1,454 | 1,425 | 1,427 | -1.72% | 15,100 | 37億1733万 | -12.78% |
| 05/14 | 1,438 | 1,453 | 1,430 | 1,452 | +0.97% | 17,300 | 37億8246万 | -12.16% |
| 05/13 | 1,439 | 1,453 | 1,435 | 1,438 | +0.56% | 15,300 | 37億4599万 | -13.84% |
| 05/13 | （空売り報告）Citigroup Global Markets Limited 15,400株（0.59%）-0.02% |
| 05/10 | 1,447 | 1,451 | 1,430 | 1,430 | -1.45% | 36,500 | 37億2515万 | -15.13% |
| 05/09 | 1,457 | 1,459 | 1,431 | 1,451 | -0.82% | 30,600 | 37億7985万 | -14.7% |
| 05/09 | （空売り報告）Citigroup Global Markets Limited 15,900株（0.61%）+0.11% |
| 05/08 | 1,472 | 1,472 | 1,456 | 1,463 | +0.07% | 23,600 | 38億1111万 | -14.79% |
| 05/07 | 1,446 | 1,476 | 1,446 | 1,462 | +1.32% | 24,900 | 38億851万 | -15.73% |
| 05/02 | 1,463 | 1,489 | 1,443 | 1,443 | -1.37% | 49,200 | 37億5901万 | -17.31% |
| 05/01 | 1,468 | 1,477 | 1,456 | 1,463 | -1.28% | 40,300 | 38億1111万 | -16.64% |
| 04/30 | 1,495 | 1,502 | 1,476 | 1,482 | -0.67% | 51,400 | 38億6061万 | -16.03% |
| 04/26 | 1,538 | 1,545 | 1,471 | 1,492 | -12.65% | 154,000 | 38億8666万 | -15.85% |
| 04/25 | 1,754 | 1,764 | 1,701 | 1,708 | -2.62% | 69,800 | 44億4934万 | -4.04% |
| 04/24 | 1,768 | 1,777 | 1,751 | 1,754 | -0.79% | 29,400 | 45億6917万 | -1.41% |
| 04/24 | （空売り報告）Citigroup Global Markets Limited 13,200株（0.5%）再IN |
| 04/23 | 1,787 | 1,787 | 1,758 | 1,768 | +0.4% | 31,000 | 46億564万 | -0.39% |
| 04/22 | 1,730 | 1,763 | 1,730 | 1,761 | +1.91% | 28,000 | 45億8740万 | -0.51% |
| 04/19 | 1,737 | 1,752 | 1,700 | 1,728 | -0.52% | 39,700 | 45億144万 | -2.04% |
| 04/18 | 1,749 | 1,764 | 1,735 | 1,737 | -0.97% | 20,300 | 45億2488万 | -1.25% |
| 04/17 | 1,777 | 1,777 | 1,736 | 1,754 | -0.62% | 22,900 | 45億6917万 | +0.06% |
| 04/16 | 1,795 | 1,795 | 1,750 | 1,765 | -1.73% | 44,300 | 45億9782万 | +1.03% |
| 04/15 | 1,780 | 1,807 | 1,776 | 1,796 | -0.22% | 16,300 | 46億7858万 | +3.22% |
| 04/12 | 1,788 | 1,815 | 1,778 | 1,800 | -0.66% | 31,300 | 46億8900万 | +3.81% |
| 04/11 | 1,763 | 1,828 | 1,750 | 1,812 | -1.36% | 43,000 | 47億2026万 | +4.92% |
| 04/10 | （IR情報）17:00 2024年4月期第3四半期報告書の提出完了に関するお知らせ |
| 04/10 | （IR情報）16:00 2024年4月期第3四半期決算短信〔日本基準〕(連結) |
| 04/10 | 1,829 | 1,849 | 1,815 | 1,837 | -0.43% | 34,700 | 47億8538万 | +6.74% |
| 04/09 | 1,840 | 1,854 | 1,820 | 1,845 | +0.05% | 31,400 | 48億622万 | +7.71% |
| 04/08 | 1,857 | 1,868 | 1,817 | 1,844 | -0.32% | 37,600 | 48億362万 | +8.22% |
| 04/05 | 1,843 | 1,854 | 1,820 | 1,850 | +0.22% | 26,200 | 48億1925万 | +9.08% |
| 04/04 | 1,849 | 1,852 | 1,822 | 1,846 | +0.11% | 23,000 | 48億883万 | +9.43% |
| 04/03 | 1,801 | 1,854 | 1,790 | 1,844 | +1.93% | 27,700 | 48億362万 | +9.89% |
| 04/02 | 1,831 | 1,831 | 1,800 | 1,809 | -2.37% | 30,000 | 47億1244万 | +8.32% |
| 04/01 | 1,895 | 1,913 | 1,810 | 1,853 | -3.64% | 51,500 | 48億2706万 | +11.43% |
| 03/29 | 1,749 | 2,059 | 1,744 | 1,923 | +12.39% | 117,400 | 50億941万 | +16.19% |
| 03/28 | 1,707 | 1,774 | 1,707 | 1,711 | +0.71% | 59,900 | 44億5715万 | +4.14% |
| 03/27 | 1,705 | 1,708 | 1,693 | 1,699 | +0.24% | 12,400 | 44億2589万 | +3.66% |
| 03/26 | 1,686 | 1,701 | 1,662 | 1,695 | +0.65% | 10,200 | 44億1547万 | +3.48% |
| 03/25 | 1,688 | 1,714 | 1,675 | 1,684 | -0.24% | 15,900 | 43億8682万 | +3.06% |
| 03/22 | 1,670 | 1,688 | 1,656 | 1,688 | +1.14% | 16,900 | 43億9724万 | +3.62% |
| 03/21 | 1,664 | 1,673 | 1,649 | 1,669 | +0.85% | 12,300 | 43億4774万 | +2.77% |
| 03/19 | 1,661 | 1,661 | 1,644 | 1,655 | +0.42% | 4,000 | 43億1127万 | +2.1% |
| 03/18 | （IR情報）17:00 2024年4月期第3四半期報告書の提出期限延長の係る承認のお知らせ |
| 03/18 | （IR情報）11:30 2024年4月期第3四半期報告書の提出期限延長に係る承認申請書提出のお知らせ |
| 03/18 | 1,638 | 1,660 | 1,623 | 1,648 | +1.85% | 14,700 | 42億9304万 | +1.92% |
| 03/15 | （IR情報）13:00 ランサムウェア感染被害への対応状況並びに2024年4月期第3四半期決算発表の延期及び当該四半期報告書の提出期限延長申請の検討に関するお知らせ |
| 03/15 | 1,605 | 1,620 | 1,586 | 1,618 | +0.94% | 10,200 | 42億1489万 | +0.25% |
| 03/14 | 1,580 | 1,618 | 1,580 | 1,603 | +1.46% | 6,500 | 41億7581万 | -0.56% |
| 03/13 | 1,622 | 1,630 | 1,572 | 1,580 | -1.86% | 8,800 | 41億1590万 | -1.92% |
| 03/12 | 1,593 | 1,618 | 1,580 | 1,610 | +1.58% | 7,400 | 41億9405万 | -0.12% |
| 03/11 | 1,640 | 1,640 | 1,563 | 1,585 | -3.35% | 22,500 | 41億2892万 | -1.74% |
| 03/08 | 1,627 | 1,669 | 1,621 | 1,640 | +0.61% | 19,100 | 42億7220万 | +1.61% |
| 03/07 | 1,671 | 1,682 | 1,630 | 1,630 | -2.4% | 13,300 | 42億4615万 | +1.05% |
| 03/06 | 1,638 | 1,670 | 1,635 | 1,670 | +2.14% | 18,900 | 43億5035万 | +3.66% |
| 03/05 | 1,626 | 1,638 | 1,610 | 1,635 | +0.74% | 8,200 | 42億5917万 | +1.55% |
| 03/04 | 1,627 | 1,627 | 1,606 | 1,623 | +0.19% | 11,000 | 42億2791万 | +0.93% |
