| 2024 |
| 04/25 | 538 | 538 | 527 | 527 | -2.23% | 217,400 | 588億6590万 | -8.35% |
| 04/24 | 532 | 540 | 530 | 539 | +1.7% | 218,500 | 602億630万 | -6.75% |
| 04/23 | 538 | 542 | 528 | 530 | +0.38% | 231,400 | 592億100万 | -8.78% |
| 04/22 | 530 | 533 | 523 | 528 | +0.38% | 279,500 | 589億7760万 | -9.59% |
| 04/19 | 545 | 545 | 523 | 526 | -4.19% | 461,400 | 587億5420万 | -10.39% |
| 04/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 779,942株（0.69%）-0.03% |
| 04/18 | 536 | 553 | 536 | 549 | +1.48% | 309,000 | 613億2330万 | -6.95% |
| 04/17 | 550 | 556 | 539 | 541 | -1.1% | 340,100 | 604億2970万 | -8.61% |
| 04/16 | 550 | 554 | 546 | 547 | -1.44% | 311,700 | 610億9990万 | -8.07% |
| 04/15 | 557 | 563 | 554 | 555 | -1.94% | 197,100 | 619億9350万 | -6.88% |
| 04/12 | 571 | 573 | 563 | 566 | -0.53% | 271,800 | 632億2220万 | -5.35% |
| 04/11 | 566 | 572 | 558 | 569 | -0.35% | 316,800 | 635億5730万 | -5.17% |
| 04/10 | 574 | 579 | 569 | 571 | -0.52% | 314,400 | 637億8070万 | -5.15% |
| 04/09 | 581 | 581 | 572 | 574 | -1.2% | 228,500 | 641億1580万 | -4.65% |
| 04/08 | （IR情報）15:00 個別決算における営業外収益の計上に関するお知らせ |
| 04/08 | 588 | 590 | 573 | 581 | -0.51% | 308,500 | 648億9770万 | -3.49% |
| 04/05 | 573 | 592 | 566 | 584 | +0.17% | 316,200 | 652億3280万 | -2.67% |
| 04/04 | 592 | 593 | 582 | 583 | +0.17% | 287,200 | 651億2110万 | -2.67% |
| 04/03 | 586 | 592 | 580 | 582 | -1.69% | 479,600 | 650億940万 | -2.84% |
| 04/02 | 623 | 623 | 592 | 592 | -4.98% | 481,800 | 661億2640万 | -1% |
| 04/01 | 624 | 632 | 617 | 623 | +0.16% | 548,600 | 695億8910万 | +4.88% |
| 03/29 | （IR情報）23:00 (訂正)「当社連結子会社による株式会社テイチャクの株式取得に関するお知らせ」及び「株式会社ミナオシの「ミナオシ」事業の譲受に関するお知らせ」の一部訂正 |
| 03/29 | （IR情報）15:00 株式会社ミナオシの「ミナオシ」事業の譲受に関するお知らせ |
| 03/29 | 603 | 622 | 597 | 622 | +3.67% | 323,200 | 694億7740万 | +5.42% |
| 03/28 | 617 | 622 | 599 | 600 | -3.69% | 343,500 | 670億2000万 | +2.39% |
| 03/27 | 630 | 633 | 614 | 623 | -0.95% | 473,200 | 695億8910万 | +6.86% |
| 03/26 | 634 | 636 | 620 | 629 | +2.28% | 573,400 | 702億5930万 | +8.82% |
| 03/25 | （IR情報）15:00 配当予想の修正(上場10周年記念配当)に関するお知らせ |
| 03/25 | 616 | 632 | 615 | 615 | +0.49% | 483,000 | 686億9550万 | +7.33% |
| 03/22 | 626 | 629 | 609 | 612 | -1.29% | 337,500 | 683億6040万 | +7.75% |
| 03/21 | （IR情報）15:00 当社連結子会社による株式会社テイチャクの株式取得(完全子会社化)に関するお知らせ |
| 03/21 | 616 | 627 | 613 | 620 | +0.81% | 438,700 | 692億5400万 | +10.32% |
| 03/19 | 603 | 619 | 596 | 615 | +2.67% | 765,200 | 686億9550万 | +10.22% |
| 03/18 | 600 | 606 | 593 | 599 | -0.83% | 367,100 | 669億830万 | +8.12% |
| 03/15 | 592 | 610 | 589 | 604 | +2.03% | 869,500 | 674億6680万 | +9.62% |
| 03/14 | 601 | 601 | 585 | 592 | -1.5% | 437,200 | 661億2640万 | +8.03% |
| 03/13 | 608 | 610 | 595 | 601 | -0.66% | 334,200 | 671億3170万 | +10.28% |
| 03/12 | 581 | 609 | 579 | 605 | +3.07% | 595,800 | 675億7850万 | +11.42% |
| 03/11 | 591 | 595 | 578 | 587 | -3.29% | 567,700 | 655億6790万 | +8.91% |
| 03/08 | 595 | 613 | 588 | 607 | +0.33% | 974,100 | 678億190万 | +13.04% |
| 03/07 | 621 | 632 | 599 | 605 | -1.47% | 1,230,600 | 675億7850万 | +13.3% |
| 03/06 | 578 | 623 | 577 | 614 | +6.78% | 1,509,900 | 685億8380万 | +15.63% |
| 03/05 | 568 | 592 | 566 | 575 | +0.88% | 1,060,800 | 642億2750万 | +9.11% |
| 03/04 | 562 | 577 | 560 | 570 | +3.45% | 678,800 | 636億6900万 | +8.37% |
| 03/01 | 559 | 567 | 550 | 551 | -1.61% | 515,000 | 615億4670万 | +5.15% |
| 02/29 | 560 | 568 | 549 | 560 | -0.36% | 948,500 | 625億5200万 | +6.87% |
| 02/28 | 568 | 571 | 557 | 562 | +0.54% | 943,900 | 627億7540万 | +7.66% |
| 02/27 | 527 | 563 | 524 | 559 | +10.26% | 2,000,900 | 624億4030万 | +7.29% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 807,301株（0.72%）+0.12% |
| 02/26 | 518 | 519 | 499 | 507 | -2.31% | 830,600 | 566億3190万 | -2.5% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 679,500株（0.6%）+0.01% |
| 02/22 | 524 | 529 | 516 | 519 | +0.58% | 390,600 | 579億7230万 | -0.19% |
| 02/21 | 525 | 531 | 516 | 516 | -2.46% | 380,800 | 576億3720万 | -0.77% |
| 02/20 | 513 | 535 | 512 | 529 | +4.34% | 1,127,600 | 590億8930万 | +1.73% |
| 02/19 | 491 | 509 | 489 | 507 | +2.84% | 554,000 | 566億3190万 | -2.5% |
| 02/16 | 485 | 496 | 480 | 493 | +2.92% | 583,500 | 550億6810万 | -5.37% |
| 02/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 668,100株（0.59%）-0.06% |
| 02/15 | 486 | 489 | 478 | 479 | -1.24% | 620,000 | 535億430万 | -8.41% |
| 02/14 | 497 | 498 | 483 | 485 | -4.34% | 946,100 | 541億7450万 | -7.62% |
| 02/13 | 534 | 534 | 504 | 507 | -3.61% | 1,006,400 | 566億3190万 | -3.8% |
| 02/09 | 519 | 552 | 514 | 526 | +0.77% | 1,714,500 | 587億5420万 | -0.38% |
| 02/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 733,300株（0.65%）-0.29% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算説明会資料 |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期データブック |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/08 | 519 | 528 | 513 | 522 | +0.38% | 854,100 | 583億740万 | -1.32% |
| 02/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,057,400株（0.94%）-0.06% |
| 02/07 | 527 | 530 | 515 | 520 | -1.7% | 602,900 | 580億8400万 | -1.89% |
| 02/06 | 532 | 536 | 524 | 529 | -0.56% | 518,500 | 590億8930万 | -0.19% |
| 02/05 | 533 | 538 | 529 | 532 | +1.14% | 448,900 | 594億2440万 | +0.38% |
| 02/02 | 524 | 531 | 523 | 526 | +0.19% | 257,700 | 587億5420万 | -0.57% |
| 02/01 | 524 | 530 | 520 | 525 | -1.32% | 381,000 | 586億4250万 | -0.76% |
| 01/31 | 528 | 535 | 524 | 532 | +1.53% | 486,300 | 594億2440万 | +0.57% |
| 01/30 | 531 | 531 | 522 | 524 | -1.32% | 278,000 | 585億3080万 | -0.95% |
| 01/29 | 528 | 532 | 526 | 531 | +0.38% | 201,900 | 593億1270万 | +0.38% |
| 01/26 | 528 | 539 | 524 | 529 | -0.56% | 297,500 | 590億8930万 | 0% |
| 01/25 | 538 | 541 | 528 | 532 | -1.12% | 279,400 | 594億2440万 | +0.57% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,127,600株（1%）+0.09% |
| 01/24 | 535 | 542 | 531 | 538 | +1.13% | 390,500 | 600億9460万 | +1.89% |
| 01/23 | 535 | 538 | 523 | 532 | -0.75% | 471,200 | 594億2440万 | +0.95% |
| 01/22 | 522 | 537 | 517 | 536 | +3.28% | 555,700 | 598億7120万 | +1.71% |
| 01/19 | 507 | 524 | 507 | 519 | +2.37% | 415,200 | 579億7230万 | -1.33% |
| 01/18 | 513 | 516 | 504 | 507 | -1.17% | 311,300 | 566億3190万 | -3.61% |
| 01/17 | 531 | 532 | 513 | 513 | -2.84% | 481,200 | 573億210万 | -2.47% |
| 01/16 | 530 | 537 | 528 | 528 | -0.38% | 185,100 | 589億7760万 | +0.57% |
| 01/15 | 532 | 533 | 527 | 530 | 0% | 219,800 | 592億100万 | +1.15% |
| 01/12 | 537 | 539 | 526 | 530 | -0.93% | 419,300 | 592億100万 | +1.34% |
| 01/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,025,800株（0.91%）+0.1% |
| 01/11 | 546 | 546 | 531 | 535 | -0.74% | 431,800 | 597億5950万 | +2.29% |
| 01/10 | 543 | 545 | 538 | 539 | -0.74% | 266,200 | 602億630万 | +3.06% |
| 01/09 | 539 | 545 | 535 | 543 | +2.65% | 346,000 | 606億5310万 | +4.02% |
| 01/05 | 550 | 550 | 527 | 529 | -3.47% | 526,800 | 590億8930万 | +1.34% |
| 01/04 | 530 | 550 | 524 | 548 | +3.2% | 528,600 | 612億1160万 | +4.98% |
| 2023 |
| 12/29 | 529 | 533 | 524 | 531 | +0.38% | 358,100 | 593億1270万 | +1.92% |
| 12/28 | 523 | 529 | 516 | 529 | +0.57% | 230,400 | 590億8930万 | +1.54% |
| 12/27 | 519 | 531 | 517 | 526 | +1.54% | 370,400 | 587億5420万 | +1.15% |
| 12/26 | 517 | 520 | 513 | 518 | 0% | 404,500 | 578億6060万 | -0.19% |
| 12/25 | 542 | 548 | 518 | 518 | -3.36% | 649,500 | 578億6060万 | -0.19% |
| 12/22 | 526 | 539 | 524 | 536 | +2.29% | 469,100 | 598億7120万 | +3.28% |
| 12/21 | 522 | 529 | 520 | 524 | -1.5% | 271,600 | 585億3080万 | +1.35% |
| 12/20 | 535 | 542 | 527 | 532 | +0.19% | 444,100 | 594億2440万 | +2.9% |
| 12/19 | 516 | 531 | 513 | 531 | +3.91% | 446,300 | 593億1270万 | +2.91% |
| 12/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 908,800株（0.81%）+0.1% |
| 12/18 | 516 | 516 | 507 | 511 | -2.29% | 416,500 | 570億7870万 | -0.78% |
| 12/15 | 504 | 525 | 504 | 523 | +1.75% | 663,500 | 584億1910万 | +1.36% |
| 12/14 | 519 | 524 | 508 | 514 | -0.39% | 416,700 | 574億1380万 | -0.39% |
| 12/13 | 519 | 525 | 512 | 516 | -0.58% | 343,800 | 576億3720万 | +0.19% |
| 12/12 | 532 | 532 | 516 | 519 | -1.7% | 529,000 | 579億7230万 | +0.78% |
| 12/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 796,100株（0.71%）+0.11% |
| 12/11 | 504 | 530 | 504 | 528 | +6.45% | 951,800 | 589億7760万 | +2.52% |
| 12/08 | 487 | 500 | 487 | 496 | +2.06% | 721,600 | 554億320万 | -3.31% |
| 12/07 | 508 | 508 | 484 | 486 | -3.95% | 951,700 | 542億8620万 | -5.08% |
| 12/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 678,800株（0.6%）+0.05% |
| 12/06 | 513 | 518 | 501 | 506 | -0.59% | 778,600 | 565億2020万 | -0.98% |
| 12/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 619,600株（0.55%）再IN |
| 12/05 | 526 | 530 | 509 | 509 | -3.6% | 712,500 | 568億5530万 | -0.2% |
| 12/04 | 527 | 538 | 520 | 528 | +0.96% | 586,600 | 589億7760万 | +3.94% |
| 12/04 | （空売り報告）Barclays Capital Securities Ltd 547,100株（0.48%）-0.02%義務消失 |
| 12/01 | 538 | 540 | 523 | 523 | -2.79% | 473,200 | 584億1910万 | +3.36% |
| 11/30 | 537 | 540 | 531 | 538 | +1.51% | 526,500 | 600億9460万 | +6.53% |
| 11/29 | 528 | 540 | 527 | 530 | +0.19% | 564,900 | 592億100万 | +5.37% |
| 11/29 | （空売り報告）Barclays Capital Securities Ltd 568,701株（0.5%）再IN |
| 11/24 | （IR情報）15:00 業績目標連動型募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
