| 2023 |
| 01/27 | 240 | 244 | 239 | 241 | -0.82% | 420,000 | 120億6954万 | +10.55% |
| 01/26 | 241 | 248 | 239 | 243 | -0.41% | 454,400 | 121億6970万 | +12.5% |
| 01/25 | 234 | 245 | 234 | 244 | +3.83% | 392,400 | 122億1978万 | +13.49% |
| 01/24 | 232 | 240 | 232 | 235 | +1.73% | 407,900 | 117億6905万 | +9.81% |
| 01/23 | 225 | 231 | 219 | 231 | +3.13% | 695,200 | 115億6873万 | +8.45% |
| 01/20 | 211 | 225 | 211 | 224 | +5.66% | 898,300 | 112億1816万 | +5.16% |
| 01/19 | 211 | 215 | 209 | 212 | 0% | 242,200 | 106億1719万 | 0% |
| 01/18 | 210 | 215 | 210 | 212 | -0.47% | 270,800 | 106億1719万 | -0.47% |
| 01/17 | 209 | 216 | 209 | 213 | +0.95% | 314,100 | 106億6727万 | 0% |
| 01/16 | 220 | 220 | 211 | 211 | -4.52% | 318,200 | 105億6711万 | -0.94% |
| 01/13 | （IR情報）18:00 新株予約権の消却に関するお知らせ |
| 01/13 | 217 | 222 | 216 | 221 | +1.38% | 260,300 | 110億6792万 | +3.76% |
| 01/12 | 212 | 219 | 212 | 218 | +3.81% | 173,200 | 109億1767万 | +2.35% |
| 01/11 | 209 | 213 | 207 | 210 | 0% | 418,400 | 105億1703万 | -1.41% |
| 01/10 | 204 | 211 | 204 | 210 | +2.94% | 141,000 | 105億1703万 | -1.41% |
| 01/06 | 207 | 210 | 204 | 204 | -1.92% | 105,700 | 102億1654万 | -4.23% |
| 01/05 | 213 | 213 | 208 | 208 | -1.42% | 120,300 | 104億1686万 | -2.8% |
| 01/04 | 215 | 220 | 211 | 211 | -3.65% | 124,600 | 105億6711万 | -1.86% |
| 2022 |
| 12/30 | 210 | 220 | 210 | 219 | +4.78% | 182,600 | 109億6776万 | +1.86% |
| 12/29 | 207 | 212 | 205 | 209 | +0.97% | 184,700 | 104億6694万 | -3.24% |
| 12/28 | 209 | 213 | 206 | 207 | -1.9% | 211,100 | 103億6678万 | -4.61% |
| 12/27 | 206 | 212 | 205 | 211 | +1.93% | 411,600 | 105億6711万 | -2.76% |
| 12/26 | 210 | 214 | 206 | 207 | -1.9% | 414,500 | 103億6678万 | -5.05% |
| 12/23 | 215 | 218 | 211 | 211 | -2.31% | 283,200 | 105億6711万 | -3.65% |
| 12/22 | 215 | 219 | 214 | 216 | +1.41% | 266,800 | 108億1751万 | -1.82% |
| 12/21 | 212 | 218 | 212 | 213 | +0.47% | 318,300 | 106億6727万 | -3.18% |
| 12/20 | 214 | 220 | 211 | 212 | -0.47% | 481,900 | 106億1719万 | -4.5% |
| 12/19 | 216 | 219 | 213 | 213 | -2.29% | 241,000 | 106億6727万 | -4.91% |
| 12/16 | 217 | 221 | 217 | 218 | +0.93% | 119,000 | 109億1767万 | -3.11% |
| 12/15 | 212 | 219 | 212 | 216 | +1.89% | 168,900 | 108億1751万 | -4.42% |
| 12/14 | 216 | 216 | 211 | 212 | -1.85% | 224,900 | 106億1719万 | -6.61% |
| 12/13 | 216 | 220 | 215 | 216 | 0% | 119,500 | 108億1751万 | -5.26% |
| 12/12 | 218 | 222 | 216 | 216 | -1.37% | 145,400 | 108億1751万 | -5.68% |
| 12/09 | 213 | 222 | 213 | 219 | +1.39% | 171,800 | 109億6776万 | -4.37% |
| 12/08 | 214 | 216 | 210 | 216 | +0.93% | 452,900 | 108億1751万 | -6.09% |
| 12/07 | 217 | 217 | 212 | 214 | -0.93% | 484,200 | 107億1735万 | -7.36% |
| 12/06 | 211 | 220 | 211 | 216 | +2.37% | 339,900 | 108億1751万 | -7.3% |
| 12/05 | 217 | 217 | 211 | 211 | -3.21% | 466,700 | 105億6711万 | -9.44% |
| 12/02 | 221 | 221 | 215 | 218 | -1.36% | 424,200 | 109億1767万 | -6.84% |
| 12/01 | 223 | 225 | 220 | 221 | -0.9% | 138,900 | 110億6792万 | -5.96% |
| 11/30 | 224 | 227 | 220 | 223 | 0% | 341,000 | 111億6808万 | -5.11% |
| 11/29 | 228 | 228 | 222 | 223 | -2.62% | 313,200 | 111億6808万 | -5.11% |
| 11/28 | 233 | 235 | 229 | 229 | -0.87% | 230,800 | 114億6857万 | -2.55% |
| 11/25 | 228 | 236 | 226 | 231 | +1.76% | 948,000 | 115億6873万 | -1.28% |
| 11/24 | 228 | 230 | 226 | 227 | 0% | 446,300 | 113億6840万 | -2.99% |
| 11/22 | 229 | 231 | 225 | 227 | -0.44% | 322,400 | 113億6840万 | -2.99% |
| 11/21 | 230 | 235 | 228 | 228 | -1.3% | 352,700 | 114億1849万 | -2.56% |
| 11/18 | 230 | 238 | 230 | 231 | +0.43% | 901,700 | 115億6873万 | -1.28% |
| 11/17 | 223 | 235 | 223 | 230 | -0.43% | 609,900 | 115億1865万 | -1.71% |
| 11/16 | 244 | 244 | 230 | 231 | -6.48% | 799,800 | 115億6873万 | -1.28% |
| 11/15 | （IR情報）16:00 (訂正)「Jトラスト株式会社と株式会社ミライノベートの合併契約締結に関するお知らせ」の一部訂正について |
| 11/15 | 252 | 254 | 230 | 247 | -3.14% | 2,692,600 | 123億7003万 | +6.01% |
| 11/14 | （IR情報）16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 11/14 | （IR情報）16:00 Jトラスト株式会社と株式会社ミライノベートの合併契約締結に関するお知らせ |
| 11/14 | 254 | 262 | 250 | 255 | +2% | 635,000 | 127億7067万 | +9.91% |
| 11/11 | 248 | 254 | 241 | 250 | +2.46% | 312,200 | 125億2027万 | +9.17% |
| 11/10 | 232 | 260 | 232 | 244 | +2.09% | 1,158,100 | 122億1978万 | +7.96% |
| 11/09 | （IR情報）16:00 営業外収益(匿名組合投資利益及び為替差益)の計上に関するお知らせ |
| 11/09 | （IR情報）16:00 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/09 | 240 | 240 | 231 | 239 | -0.42% | 254,300 | 119億6938万 | +7.17% |
| 11/08 | 235 | 241 | 227 | 240 | +1.69% | 394,500 | 120億1946万 | +9.09% |
| 11/07 | 235 | 237 | 230 | 236 | +2.61% | 115,400 | 118億1913万 | +8.26% |
| 11/04 | 245 | 245 | 228 | 230 | -6.12% | 391,900 | 115億1865万 | +6.98% |
| 11/02 | 241 | 247 | 240 | 245 | +2.08% | 327,200 | 122億6986万 | +15.02% |
| 11/01 | 238 | 244 | 237 | 240 | -0.41% | 338,200 | 120億1946万 | +14.29% |
| 10/31 | 236 | 241 | 228 | 241 | +2.12% | 321,600 | 120億6954万 | +16.43% |
| 10/28 | 232 | 238 | 226 | 236 | +2.61% | 183,800 | 118億1913万 | +15.69% |
| 10/27 | 229 | 235 | 229 | 230 | -1.29% | 157,000 | 115億1865万 | +13.86% |
| 10/26 | 234 | 236 | 226 | 233 | 0% | 261,700 | 116億6889万 | +16.5% |
| 10/25 | （IR情報）16:00 当社監査等委員である取締役の辞任に関するお知らせ |
| 10/25 | 216 | 233 | 216 | 233 | +4.48% | 566,600 | 116億6889万 | +18.27% |
| 10/24 | 219 | 224 | 214 | 223 | +2.76% | 409,400 | 111億6808万 | +14.36% |
| 10/21 | 214 | 217 | 212 | 217 | +1.4% | 130,900 | 108億6759万 | +12.44% |
| 10/20 | 222 | 222 | 204 | 214 | -3.17% | 554,500 | 107億1735万 | +11.46% |
| 10/19 | 227 | 227 | 216 | 221 | -2.64% | 401,900 | 110億6792万 | +16.32% |
| 10/18 | 226 | 231 | 223 | 227 | +0.89% | 258,600 | 113億6840万 | +20.74% |
| 10/17 | （IR情報）16:00 当社取締役の辞任に関するお知らせ |
| 10/17 | 223 | 229 | 222 | 225 | -2.17% | 293,100 | 112億6824万 | +20.97% |
| 10/14 | 237 | 237 | 221 | 230 | -2.95% | 628,400 | 115億1865万 | +25% |
| 10/13 | 240 | 241 | 228 | 237 | +5.8% | 1,975,900 | 118億6922万 | +30.22% |
| 10/12 | （IR情報）16:00 2023年3月期業績予想の修正に関するお知らせ |
| 10/12 | 215 | 229 | 211 | 224 | +6.16% | 1,015,500 | 112億1816万 | +25.14% |
| 10/11 | 204 | 215 | 203 | 211 | +1.93% | 614,400 | 105億6711万 | +19.89% |
| 10/07 | 180 | 220 | 180 | 207 | +14.36% | 2,365,500 | 103億6678万 | +18.29% |
| 10/06 | 179 | 182 | 178 | 181 | +1.12% | 179,500 | 90億6467万 | +4.62% |
| 10/05 | 177 | 179 | 176 | 179 | +1.13% | 58,800 | 89億6451万 | +4.07% |
| 10/04 | 177 | 177 | 175 | 177 | +1.72% | 72,300 | 88億6435万 | +2.91% |
| 10/03 | 173 | 175 | 171 | 174 | +0.58% | 27,700 | 87億1411万 | +1.16% |
| 09/30 | 172 | 177 | 171 | 173 | 0% | 124,600 | 86億6402万 | +1.17% |
| 09/29 | 169 | 173 | 169 | 173 | +1.17% | 34,700 | 86億6402万 | +1.17% |
| 09/28 | 168 | 171 | 163 | 171 | +2.4% | 245,000 | 85億6386万 | 0% |
| 09/27 | （IR情報）16:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 09/27 | 169 | 170 | 167 | 167 | -1.76% | 128,100 | 83億6354万 | -2.34% |
| 09/26 | 172 | 173 | 169 | 170 | -2.3% | 144,700 | 85億1378万 | -1.16% |
| 09/22 | 174 | 175 | 172 | 174 | -0.57% | 57,000 | 87億1411万 | +1.16% |
| 09/21 | 172 | 177 | 172 | 175 | +1.16% | 48,100 | 87億6419万 | +1.74% |
| 09/20 | 177 | 177 | 172 | 173 | -0.57% | 91,300 | 86億6402万 | +0.58% |
| 09/16 | 179 | 182 | 174 | 174 | -2.79% | 240,300 | 87億1411万 | +1.16% |
| 09/15 | 177 | 179 | 177 | 179 | +1.13% | 49,500 | 89億6451万 | +4.07% |
| 09/14 | （IR情報）16:00 持分法適用関連会社の異動(持分譲渡)に関するお知らせ |
| 09/14 | 173 | 179 | 173 | 177 | +0.57% | 166,200 | 88億6435万 | +2.91% |
| 09/13 | 173 | 178 | 173 | 176 | +1.73% | 153,200 | 88億1427万 | +2.33% |
| 09/12 | 174 | 174 | 172 | 173 | 0% | 36,200 | 86億6402万 | +0.58% |
| 09/09 | 173 | 174 | 172 | 173 | 0% | 15,500 | 86億6402万 | +0.58% |
| 09/08 | 175 | 175 | 173 | 173 | -0.57% | 44,900 | 86億6402万 | +0.58% |
| 09/07 | 173 | 174 | 169 | 174 | 0% | 193,100 | 87億1411万 | +1.16% |
| 09/06 | 169 | 174 | 168 | 174 | +4.19% | 184,500 | 87億1411万 | +1.16% |
| 09/05 | 167 | 170 | 163 | 167 | 0% | 138,300 | 83億6354万 | -2.91% |
| 09/02 | 166 | 168 | 166 | 167 | +1.21% | 27,100 | 83億6354万 | -2.91% |
| 09/01 | 166 | 167 | 165 | 165 | -1.2% | 119,500 | 82億6338万 | -4.62% |
| 08/31 | 167 | 167 | 166 | 167 | +0.6% | 34,500 | 83億6354万 | -3.47% |
