| 2024 |
| 09/18 | 3,685 | 3,700 | 3,635 | 3,670 | -0.14% | 10,200 | 477億1000万 | +0.74% |
| 09/17 | 3,655 | 3,685 | 3,625 | 3,675 | +1.24% | 10,100 | 477億7500万 | +1.04% |
| 09/13 | 3,655 | 3,655 | 3,605 | 3,630 | -0.95% | 17,200 | 471億9000万 | 0% |
| 09/12 | 3,640 | 3,675 | 3,640 | 3,665 | +1.95% | 11,700 | 476億4500万 | +1.16% |
| 09/11 | 3,695 | 3,695 | 3,590 | 3,595 | -2.84% | 17,000 | 467億3500万 | -0.5% |
| 09/10 | 3,700 | 3,710 | 3,675 | 3,700 | +0.95% | 10,700 | 481億 | +2.55% |
| 09/09 | 3,605 | 3,690 | 3,605 | 3,665 | +0.27% | 12,000 | 476億4500万 | +1.95% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,379株（1.01%）+0.06% |
| 09/06 | 3,675 | 3,695 | 3,640 | 3,655 | -0.54% | 8,600 | 475億1500万 | +1.78% |
| 09/05 | 3,665 | 3,730 | 3,665 | 3,675 | 0% | 10,200 | 477億7500万 | +2.2% |
| 09/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,579株（0.95%）-0.06% |
| 09/04 | 3,700 | 3,715 | 3,665 | 3,675 | -1.08% | 10,600 | 477億7500万 | +1.97% |
| 09/03 | 3,735 | 3,745 | 3,715 | 3,715 | -0.13% | 6,600 | 482億9500万 | +2.99% |
| 09/02 | 3,725 | 3,725 | 3,675 | 3,720 | +0.81% | 15,900 | 483億6000万 | +3.05% |
| 08/30 | 3,730 | 3,730 | 3,680 | 3,690 | -0.81% | 6,500 | 479億7000万 | +2.19% |
| 08/29 | 3,675 | 3,720 | 3,660 | 3,720 | +0.95% | 10,300 | 483億6000万 | +2.93% |
| 08/28 | 3,740 | 3,740 | 3,655 | 3,685 | -1.47% | 12,500 | 479億500万 | +1.91% |
| 08/27 | 3,700 | 3,750 | 3,700 | 3,740 | +1.77% | 9,100 | 486億2000万 | +3.29% |
| 08/26 | 3,605 | 3,700 | 3,605 | 3,675 | +2.65% | 15,700 | 477億7500万 | +1.46% |
| 08/23 | 3,555 | 3,605 | 3,555 | 3,580 | +0.28% | 7,800 | 465億4000万 | -1.3% |
| 08/22 | 3,570 | 3,570 | 3,540 | 3,570 | +0.71% | 5,300 | 464億1000万 | -1.82% |
| 08/21 | 3,530 | 3,545 | 3,490 | 3,545 | +0.42% | 14,400 | 460億8500万 | -2.77% |
| 08/20 | 3,570 | 3,595 | 3,530 | 3,530 | 0% | 13,800 | 458億9000万 | -3.45% |
| 08/19 | 3,580 | 3,600 | 3,525 | 3,530 | -2.08% | 15,200 | 458億9000万 | -3.68% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,279株（1.01%）+0.08% |
| 08/16 | 3,645 | 3,645 | 3,550 | 3,605 | +0.7% | 16,200 | 468億6500万 | -1.85% |
| 08/15 | 3,600 | 3,670 | 3,580 | 3,580 | -0.14% | 20,400 | 465億4000万 | -2.59% |
| 08/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,979株（0.93%）+0.04% |
| 08/14 | （IR情報）17:00 ストックオプション(新株予約権)の内容確定に関するお知らせ |
| 08/14 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 3,530 | 3,585 | 3,530 | 3,585 | +1.56% | 12,900 | 466億500万 | -2.58% |
| 08/13 | 3,570 | 3,570 | 3,505 | 3,530 | +0.86% | 11,100 | 458億9000万 | -4.15% |
| 08/09 | 3,515 | 3,535 | 3,430 | 3,500 | +1.6% | 20,900 | 455億 | -5.1% |
| 08/08 | 3,400 | 3,485 | 3,400 | 3,445 | +1.03% | 18,700 | 447億8500万 | -6.79% |
| 08/07 | 3,415 | 3,575 | 3,370 | 3,410 | -2.15% | 15,800 | 443億3000万 | -7.99% |
| 08/06 | 3,555 | 3,570 | 3,375 | 3,485 | +3.72% | 30,200 | 453億500万 | -6.24% |
| 08/05 | 3,505 | 3,515 | 3,255 | 3,360 | -5.62% | 38,700 | 436億8000万 | -9.77% |
| 08/02 | 3,730 | 3,730 | 3,550 | 3,560 | -5.82% | 38,100 | 462億8000万 | -4.76% |
| 08/01 | 3,880 | 3,880 | 3,765 | 3,780 | -2.45% | 18,800 | 491億4000万 | +0.99% |
| 08/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,979株（0.89%）-0.01% |
| 07/31 | 3,750 | 3,875 | 3,750 | 3,875 | +3.33% | 13,200 | 503億7500万 | +3.55% |
| 07/30 | 3,820 | 3,820 | 3,750 | 3,750 | -1.45% | 14,800 | 487億5000万 | +0.37% |
| 07/29 | 3,785 | 3,815 | 3,765 | 3,805 | +1.6% | 11,700 | 494億6500万 | +1.9% |
| 07/26 | 3,760 | 3,780 | 3,735 | 3,745 | -0.53% | 17,200 | 486億8500万 | +0.46% |
| 07/25 | 3,775 | 3,815 | 3,760 | 3,765 | -0.26% | 15,800 | 489億4500万 | +1.05% |
| 07/24 | 3,830 | 3,830 | 3,765 | 3,775 | -0.92% | 14,000 | 490億7500万 | +1.45% |
| 07/23 | 3,795 | 3,830 | 3,790 | 3,810 | +1.33% | 14,000 | 495億3000万 | +2.56% |
| 07/22 | 3,790 | 3,805 | 3,760 | 3,760 | -0.79% | 11,700 | 488億8000万 | +1.46% |
| 07/19 | 3,815 | 3,830 | 3,785 | 3,790 | -0.52% | 9,500 | 492億7000万 | +2.43% |
| 07/18 | （IR情報）15:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 07/18 | 3,800 | 3,845 | 3,800 | 3,810 | 0% | 15,800 | 495億3000万 | +3.34% |
| 07/17 | 3,820 | 3,845 | 3,805 | 3,810 | 0% | 7,100 | 495億3000万 | +3.62% |
| 07/16 | 3,785 | 3,830 | 3,780 | 3,810 | +1.6% | 24,000 | 495億3000万 | +3.84% |
| 07/12 | 3,730 | 3,810 | 3,730 | 3,750 | +0.81% | 23,200 | 487億5000万 | +2.43% |
| 07/11 | 3,700 | 3,735 | 3,685 | 3,720 | +1.22% | 14,300 | 483億6000万 | +1.78% |
| 07/10 | 3,700 | 3,700 | 3,655 | 3,675 | -0.54% | 22,500 | 477億7500万 | +0.71% |
| 07/09 | 3,690 | 3,705 | 3,660 | 3,695 | +1.09% | 18,500 | 480億3500万 | +1.34% |
| 07/08 | 3,655 | 3,685 | 3,620 | 3,655 | 0% | 15,100 | 475億1500万 | +0.38% |
| 07/05 | 3,710 | 3,710 | 3,650 | 3,655 | -1.48% | 13,800 | 475億1500万 | +0.49% |
| 07/04 | 3,700 | 3,710 | 3,685 | 3,710 | +0.54% | 8,100 | 482億3000万 | +2.12% |
| 07/03 | 3,710 | 3,710 | 3,665 | 3,690 | 0% | 9,500 | 479億7000万 | +1.74% |
| 07/02 | 3,700 | 3,700 | 3,660 | 3,690 | +0.68% | 17,700 | 479億7000万 | +1.88% |
| 07/01 | 3,755 | 3,755 | 3,645 | 3,665 | -1.21% | 15,700 | 476億4500万 | +1.41% |
| 06/28 | 3,730 | 3,730 | 3,695 | 3,710 | +0.68% | 18,200 | 482億3000万 | +2.88% |
| 06/27 | 3,750 | 3,770 | 3,660 | 3,685 | -1.47% | 53,400 | 479億500万 | +2.47% |
| 06/26 | 3,740 | 3,745 | 3,715 | 3,740 | +0.4% | 18,100 | 486億2000万 | +4.27% |
| 06/25 | 3,710 | 3,725 | 3,695 | 3,725 | +0.81% | 18,600 | 484億2500万 | +4.2% |
| 06/24 | 3,705 | 3,715 | 3,675 | 3,695 | +0.54% | 21,100 | 480億3500万 | +3.65% |
| 06/21 | 3,690 | 3,720 | 3,655 | 3,675 | -0.54% | 33,100 | 477億7500万 | +3.32% |
| 06/20 | 3,665 | 3,695 | 3,645 | 3,695 | +1.65% | 21,400 | 480億3500万 | +4.11% |
| 06/19 | 3,640 | 3,660 | 3,630 | 3,635 | +0.69% | 17,000 | 472億5500万 | +2.68% |
| 06/18 | 3,620 | 3,635 | 3,590 | 3,610 | +0.42% | 10,600 | 469億3000万 | +2.01% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,723株（0.9%）+0.08% |
| 06/17 | 3,590 | 3,610 | 3,535 | 3,595 | -0.14% | 27,500 | 467億3500万 | +1.38% |
| 06/14 | 3,480 | 3,625 | 3,480 | 3,600 | +3.3% | 29,700 | 468億 | +1.29% |
| 06/13 | 3,590 | 3,590 | 3,480 | 3,485 | -1.97% | 18,600 | 453億500万 | -2.13% |
| 06/12 | 3,600 | 3,615 | 3,550 | 3,555 | -1.25% | 24,500 | 462億1500万 | -0.5% |
| 06/11 | 3,640 | 3,640 | 3,600 | 3,600 | -0.69% | 15,900 | 468億 | +0.53% |
| 06/10 | 3,595 | 3,630 | 3,595 | 3,625 | +0.83% | 18,200 | 471億2500万 | +1.06% |
| 06/07 | 3,605 | 3,605 | 3,565 | 3,595 | +0.7% | 15,100 | 467億3500万 | +0.06% |
| 06/06 | 3,600 | 3,615 | 3,570 | 3,570 | -0.83% | 8,500 | 464億1000万 | -0.81% |
| 06/05 | 3,565 | 3,630 | 3,535 | 3,600 | +0.84% | 29,900 | 468億 | -0.17% |
| 06/04 | 3,540 | 3,580 | 3,520 | 3,570 | +0.56% | 28,500 | 464億1000万 | -1.14% |
| 06/03 | 3,595 | 3,595 | 3,540 | 3,550 | -0.28% | 23,400 | 461億5000万 | -1.8% |
| 05/31 | 3,545 | 3,605 | 3,490 | 3,560 | -0.14% | 283,100 | 462億8000万 | -1.66% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,687株（0.02%）-0.7%義務消失 |
| 05/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,823株（0.82%）-0.38% |
| 05/30 | 3,545 | 3,565 | 3,505 | 3,565 | +0.42% | 26,700 | 474億1450万 | -1.63% |
| 05/29 | 3,500 | 3,555 | 3,500 | 3,550 | +1.57% | 34,200 | 472億1500万 | -2.15% |
| 05/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 94,887株（0.72%）+0.12% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 157,013株（1.2%）+0.01% |
| 05/28 | 3,475 | 3,500 | 3,455 | 3,495 | +0.58% | 27,400 | 464億8350万 | -3.75% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,013株（1.19%）-0.01% |
| 05/27 | 3,455 | 3,475 | 3,420 | 3,475 | +0.72% | 30,800 | 462億1750万 | -4.51% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,813株（1.2%）+0.1% |
| 05/24 | 3,415 | 3,460 | 3,395 | 3,450 | -0.14% | 36,200 | 458億8500万 | -5.43% |
| 05/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 81,087株（0.6%）+0.1% |
| 05/23 | 3,435 | 3,465 | 3,415 | 3,455 | +0.29% | 37,300 | 459億5150万 | -5.6% |
| 05/22 | 3,515 | 3,515 | 3,445 | 3,445 | -1.15% | 26,100 | 458億1850万 | -6.16% |
| 05/21 | 3,500 | 3,540 | 3,485 | 3,485 | -0.14% | 24,100 | 463億5050万 | -5.4% |
| 05/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 67,087株（0.5%）再IN |
| 05/20 | 3,450 | 3,495 | 3,415 | 3,490 | +0.29% | 33,600 | 464億1700万 | -5.57% |
| 05/17 | 3,465 | 3,495 | 3,440 | 3,480 | +0.43% | 34,600 | 462億8400万 | -6.17% |
| 05/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,613株（1.1%）+0.1% |
| 05/16 | 3,645 | 3,645 | 3,465 | 3,465 | -4.15% | 61,300 | 460億8450万 | -7% |
| 05/15 | （IR情報）15:00 組織変更および役員等の人事異動に関するお知らせ |
| 05/15 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 05/15 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 05/15 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,815 | 3,830 | 3,595 | 3,615 | -4.11% | 67,600 | 480億7950万 | -3.47% |
| 05/14 | 3,820 | 3,820 | 3,765 | 3,770 | -1.05% | 14,000 | 501億4100万 | +0.32% |
| 05/13 | 3,790 | 3,815 | 3,760 | 3,810 | +1.06% | 18,300 | 506億7300万 | +1.2% |
| 05/10 | 3,795 | 3,815 | 3,765 | 3,770 | -0.13% | 14,000 | 501億4100万 | -0.03% |
| 05/09 | 3,730 | 3,800 | 3,730 | 3,775 | +0.67% | 12,100 | 502億750万 | -0.03% |
| 05/08 | 3,750 | 3,755 | 3,730 | 3,750 | -0.4% | 11,400 | 498億7500万 | -0.87% |
| 05/07 | 3,760 | 3,770 | 3,735 | 3,765 | +0.13% | 14,700 | 500億7450万 | -0.76% |
| 05/02 | 3,755 | 3,760 | 3,725 | 3,760 | +0.4% | 9,800 | 500億800万 | -1.1% |
| 05/01 | 3,750 | 3,755 | 3,705 | 3,745 | -0.13% | 10,600 | 498億850万 | -1.94% |
| 04/30 | 3,740 | 3,765 | 3,725 | 3,750 | +0.27% | 15,300 | 498億7500万 | -2.19% |
| 04/26 | 3,705 | 3,750 | 3,670 | 3,740 | +1.91% | 21,800 | 497億4200万 | -2.81% |
| 04/25 | 3,660 | 3,685 | 3,650 | 3,670 | -0.14% | 15,400 | 488億1100万 | -4.97% |
| 04/24 | 3,660 | 3,695 | 3,645 | 3,675 | +0.41% | 16,700 | 488億7750万 | -5.26% |
