| 2024 |
| 04/19 | 7,580 | 7,641 | 7,250 | 7,313 | -7.08% | 636,700 | 5598億6532万 | -18.6% |
| 04/18 | 7,800 | 8,011 | 7,709 | 7,870 | -0.01% | 436,100 | 6025億787万 | -13.48% |
| 04/17 | 7,969 | 7,998 | 7,781 | 7,871 | -2.04% | 555,100 | 6025億8443万 | -14.35% |
| 04/16 | 7,876 | 8,086 | 7,787 | 8,035 | +1.35% | 478,000 | 6151億3987万 | -13.55% |
| 04/15 | 7,997 | 8,018 | 7,820 | 7,928 | -3.58% | 564,200 | 6069億4821万 | -15.54% |
| 04/12 | 8,472 | 8,569 | 8,012 | 8,222 | -1.69% | 577,700 | 6294億5613万 | -13.35% |
| 04/11 | 8,016 | 8,486 | 8,013 | 8,363 | +2.84% | 536,400 | 6402億5074万 | -12.74% |
| 04/10 | 8,362 | 8,409 | 8,111 | 8,132 | -3.81% | 542,000 | 6225億6595万 | -15.88% |
| 04/09 | 8,228 | 8,485 | 8,138 | 8,454 | +1.65% | 624,900 | 6472億1748万 | -13.29% |
| 04/08 | 8,609 | 8,669 | 8,281 | 8,317 | -3.4% | 460,600 | 6367億2910万 | -15.3% |
| 04/05 | 8,800 | 8,800 | 8,555 | 8,610 | -3.03% | 402,100 | 6591億6046万 | -12.99% |
| 04/04 | 8,979 | 9,082 | 8,865 | 8,879 | -0.19% | 450,300 | 6797億5444万 | -10.8% |
| 04/03 | 8,966 | 9,027 | 8,806 | 8,896 | -2.24% | 462,400 | 6810億5592万 | -11.03% |
| 04/02 | 9,262 | 9,305 | 9,049 | 9,100 | -4.83% | 435,600 | 6966億7365万 | -9.37% |
| 04/01 | 9,669 | 9,682 | 9,500 | 9,562 | -0.81% | 293,800 | 7320億4324万 | -4.81% |
| 03/29 | 9,670 | 9,780 | 9,605 | 9,640 | -0.98% | 225,800 | 7380億1473万 | -3.75% |
| 03/28 | （IR情報）15:31 会社分割(簡易吸収分割)による権利義務の承継に関するお知らせ |
| 03/28 | 9,797 | 9,820 | 9,691 | 9,735 | -1.51% | 252,400 | 7452億8770万 | -2.52% |
| 03/27 | 10,040 | 10,040 | 9,874 | 9,884 | -0.65% | 372,900 | 7566億9477万 | -0.54% |
| 03/26 | 9,789 | 9,971 | 9,789 | 9,949 | +0.99% | 227,300 | 7616億7101万 | +0.69% |
| 03/25 | 10,110 | 10,165 | 9,781 | 9,851 | -3.99% | 262,000 | 7541億6837万 | +0.22% |
| 03/22 | 10,170 | 10,430 | 10,060 | 10,260 | +0.2% | 269,200 | 7854億8041万 | +4.76% |
| 03/21 | 10,190 | 10,465 | 10,185 | 10,240 | +3.2% | 384,700 | 7839億4926万 | +5.27% |
| 03/19 | 9,995 | 10,055 | 9,801 | 9,922 | -0.18% | 188,300 | 7596億396万 | +2.44% |
| 03/18 | 9,639 | 9,970 | 9,601 | 9,940 | +3.12% | 365,900 | 7609億8199万 | +2.97% |
| 03/15 | 9,930 | 9,930 | 9,600 | 9,639 | -4.66% | 544,900 | 7379億3817万 | +0.31% |
| 03/14 | 10,135 | 10,185 | 9,960 | 10,110 | -0.93% | 312,400 | 7739億9677万 | +5.58% |
| 03/13 | 10,400 | 10,565 | 10,105 | 10,205 | -2.48% | 234,600 | 7812億6974万 | +7.16% |
| 03/12 | 10,365 | 10,475 | 9,980 | 10,465 | +0.82% | 256,100 | 8011億7470万 | +10.44% |
| 03/11 | 10,315 | 10,585 | 10,215 | 10,380 | -0.91% | 317,400 | 7946億6731万 | +10.24% |
| 03/08 | 10,475 | 10,590 | 10,275 | 10,475 | -1.18% | 405,000 | 8019億4028万 | +12.03% |
| 03/07 | 10,705 | 10,865 | 10,600 | 10,600 | +1.73% | 474,600 | 8115億997万 | +14.09% |
| 03/06 | 10,250 | 10,540 | 10,200 | 10,420 | +2.11% | 336,600 | 7977億2961万 | +12.94% |
| 03/05 | 10,140 | 10,235 | 9,967 | 10,205 | +0.05% | 325,200 | 7812億6974万 | +11.43% |
| 03/04 | 10,260 | 10,320 | 10,095 | 10,200 | 0% | 289,300 | 7808億8695万 | +12.1% |
| 03/01 | 10,140 | 10,320 | 9,982 | 10,200 | +1.14% | 368,100 | 7808億8695万 | +12.79% |
| 02/29 | 9,910 | 10,145 | 9,862 | 10,085 | +0.65% | 572,200 | 7720億8284万 | +12.08% |
| 02/28 | 9,837 | 10,080 | 9,700 | 10,020 | +0.83% | 530,000 | 7671億660万 | +11.86% |
| 02/27 | 9,420 | 9,938 | 9,369 | 9,938 | +8.09% | 952,600 | 7608億2888万 | +11.41% |
| 02/26 | 8,929 | 9,217 | 8,912 | 9,194 | +3.83% | 284,200 | 7038億7006万 | +3.42% |
| 02/22 | 8,849 | 9,029 | 8,829 | 8,855 | -0.62% | 256,400 | 6779億1706万 | -0.26% |
| 02/21 | （IR情報）15:30 CDP「気候変動レポート2023」において「A-」の評価を獲得 |
| 02/21 | 8,557 | 8,955 | 8,557 | 8,910 | +4.77% | 426,100 | 6821億2772万 | +0.19% |
| 02/20 | 8,463 | 8,615 | 8,395 | 8,504 | +0.44% | 274,200 | 6510億4536万 | -4.71% |
| 02/19 | 8,429 | 8,532 | 8,331 | 8,467 | -2.13% | 416,200 | 6482億1273万 | -5.71% |
| 02/16 | 9,030 | 9,034 | 8,594 | 8,651 | -3.45% | 563,300 | 6622億9932万 | -4.31% |
| 02/15 | 8,700 | 9,079 | 8,582 | 8,960 | +4.22% | 759,300 | 6859億5560万 | -1.37% |
| 02/14 | （IR情報）13:30 2024年9月期第1四半期決算説明会 |
| 02/14 | 8,710 | 8,740 | 8,042 | 8,597 | -6.7% | 1,345,200 | 6581億6521万 | -5.7% |
| 02/13 | （IR情報）15:31 2024年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/13 | 9,192 | 9,304 | 9,140 | 9,214 | +1.25% | 451,700 | 7054億121万 | +0.75% |
| 02/09 | 8,910 | 9,257 | 8,910 | 9,100 | +3.07% | 437,900 | 6966億7365万 | -0.5% |
| 02/08 | 8,869 | 8,909 | 8,762 | 8,829 | +0.17% | 228,000 | 6759億2656万 | -3.62% |
| 02/07 | 8,714 | 8,886 | 8,661 | 8,814 | +0.41% | 274,300 | 6747億7820万 | -4.2% |
| 02/06 | 8,899 | 9,023 | 8,778 | 8,778 | -2.99% | 312,400 | 6720億2213万 | -5.02% |
| 02/05 | 8,901 | 9,180 | 8,863 | 9,049 | +0.97% | 239,000 | 6927億6922万 | -2.47% |
| 02/02 | 8,864 | 9,117 | 8,856 | 8,962 | +2.69% | 297,100 | 6861億871万 | -3.6% |
| 02/01 | 8,857 | 8,946 | 8,672 | 8,727 | -3.11% | 279,300 | 6681億1769万 | -6.3% |
| 01/31 | 8,813 | 9,048 | 8,810 | 9,007 | +0.49% | 289,900 | 6895億5380万 | -3.62% |
| 01/30 | 8,997 | 9,080 | 8,880 | 8,963 | +2.89% | 381,700 | 6861億8527万 | -4.2% |
| 01/29 | 8,593 | 8,839 | 8,556 | 8,711 | -0.37% | 426,800 | 6668億9277万 | -7.01% |
| 01/26 | 8,550 | 8,827 | 8,501 | 8,743 | -0.6% | 507,100 | 6693億4261万 | -6.83% |
| 01/25 | 8,950 | 8,986 | 8,767 | 8,796 | -3.1% | 498,800 | 6734億16万 | -6.32% |
| 01/24 | 9,057 | 9,174 | 8,976 | 9,077 | -0.07% | 273,100 | 6949億1283万 | -3.34% |
| 01/23 | 9,148 | 9,362 | 9,050 | 9,083 | +0.25% | 436,400 | 6953億7218万 | -3.17% |
| 01/22 | 9,254 | 9,300 | 9,031 | 9,060 | -1.56% | 383,000 | 6936億1135万 | -3.15% |
| 01/19 | 8,999 | 9,256 | 8,976 | 9,204 | +3.61% | 456,500 | 7046億3564万 | -1.37% |
| 01/18 | 9,182 | 9,221 | 8,862 | 8,883 | -3.84% | 597,200 | 6800億6067万 | -4.65% |
| 01/17 | 9,531 | 9,588 | 9,172 | 9,238 | -4.58% | 698,100 | 7072億3860万 | -0.68% |
| 01/16 | 9,874 | 9,874 | 9,652 | 9,681 | -2.3% | 394,300 | 7411億5359万 | +4.51% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 356,068株（0.46%）-0.04%義務消失 |
| 01/15 | 9,921 | 9,939 | 9,770 | 9,909 | -0.71% | 310,600 | 7586億871万 | +7.45% |
| 01/12 | 9,980 | 10,080 | 9,848 | 9,980 | +2.5% | 573,600 | 7640億4429万 | +8.86% |
| 01/11 | 9,795 | 9,826 | 9,632 | 9,737 | -0.57% | 461,400 | 7454億4081万 | +6.8% |
| 01/10 | 9,430 | 9,863 | 9,413 | 9,793 | +5.38% | 673,300 | 7497億2803万 | +8.01% |
| 01/09 | 9,457 | 9,541 | 9,205 | 9,293 | +0.75% | 553,100 | 7114億4926万 | +2.99% |
| 01/05 | 9,450 | 9,496 | 9,180 | 9,224 | -2.73% | 803,600 | 7061億6679万 | +2.4% |
| 01/04 | 9,348 | 9,583 | 9,337 | 9,483 | -3.21% | 526,900 | 7259億9519万 | +5.57% |
| 2023 |
| 12/29 | 9,749 | 9,872 | 9,706 | 9,798 | -0.78% | 344,100 | 7501億1082万 | +9.5% |
| 12/28 | 9,830 | 9,937 | 9,697 | 9,875 | +2.01% | 388,500 | 7560億575万 | +11.03% |
| 12/27 | 9,657 | 9,729 | 9,537 | 9,680 | +1.82% | 475,600 | 7410億7703万 | +9.65% |
| 12/26 | 9,402 | 9,578 | 9,388 | 9,507 | +1.11% | 313,800 | 7278億3258万 | +8.35% |
| 12/25 | 9,650 | 9,812 | 9,340 | 9,403 | -1.02% | 447,600 | 7198億7059万 | +7.86% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 385,556株（0.5%）再IN |
| 12/22 | 9,365 | 9,598 | 9,328 | 9,500 | +2.37% | 572,500 | 7272億9667万 | +9.45% |
| 12/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.18%）野村アセットマネジメント（4.61%）野村證券（0.47%） |
| 12/21 | 8,977 | 9,324 | 8,882 | 9,280 | +0.27% | 431,400 | 7104億5401万 | +7.56% |
| 12/20 | 9,175 | 9,443 | 9,128 | 9,255 | +1.47% | 581,500 | 7085億4007万 | +7.73% |
| 12/19 | 8,751 | 9,121 | 8,698 | 9,121 | +3.02% | 384,100 | 6982億8136万 | +6.84% |
| 12/18 | （IR情報）18:00 支配株主等に関する事項について |
| 12/18 | （IR情報）18:00 2026年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 12/18 | 8,890 | 8,900 | 8,678 | 8,854 | +0.02% | 269,300 | 6778億4050万 | +4.44% |
| 12/15 | 8,840 | 8,989 | 8,785 | 8,852 | +0.55% | 623,100 | 6776億8738万 | +5.06% |
| 12/14 | 8,701 | 8,866 | 8,673 | 8,804 | +4.05% | 558,900 | 6740億1262万 | +5.07% |
| 12/13 | 8,323 | 8,467 | 8,194 | 8,461 | -0.27% | 510,000 | 6477億5338万 | +1.68% |
| 12/12 | 8,791 | 8,866 | 8,465 | 8,484 | -3.71% | 502,300 | 6495億1421万 | +2.64% |
| 12/11 | 8,565 | 8,821 | 8,551 | 8,811 | +3.5% | 558,200 | 6745億4852万 | +7.22% |
| 12/08 | 8,265 | 8,530 | 8,165 | 8,513 | +3% | 747,900 | 6517億3438万 | +4.69% |
| 12/07 | 8,401 | 8,594 | 8,244 | 8,265 | -4.63% | 646,200 | 6327億4810万 | +2.79% |
| 12/06 | 8,460 | 8,733 | 8,435 | 8,666 | +1.12% | 473,900 | 6634億4768万 | +9.01% |
| 12/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.72%）野村アセットマネジメント（3.54%）野村證券（0.26%） |
| 12/05 | 8,764 | 8,870 | 8,510 | 8,570 | -1.34% | 421,300 | 6560億9816万 | +9.31% |
| 12/04 | 8,544 | 8,798 | 8,474 | 8,686 | +2.32% | 538,600 | 6649億7883万 | +12.21% |
| 12/01 | 8,592 | 8,666 | 8,489 | 8,489 | -2.5% | 495,600 | 6498億9699万 | +11.11% |
| 11/30 | 8,720 | 8,865 | 8,598 | 8,707 | -2.29% | 3,541,300 | 6665億8654万 | +15.13% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 29,500株（0.03%）-1.09%義務消失 |
| 11/30 | （空売り報告）Nomura International plc 0株（0%）-0.62%義務消失 |
| 11/29 | 8,674 | 9,043 | 8,674 | 8,911 | +3.65% | 791,600 | 6822億428万 | +19.27% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 861,378株（1.12%）+0.09% |
| 11/28 | 8,532 | 8,697 | 8,461 | 8,597 | -0.05% | 512,200 | 6581億6521万 | +16.87% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 794,338株（1.03%）+0.08% |
| 11/27 | （IR情報）15:30 BtoB取引のカード払いを実現する「請求書カード払い byGMO」を提供 |
| 11/27 | 8,311 | 8,674 | 8,311 | 8,601 | +1.75% | 708,300 | 6584億7144万 | +18.41% |
| 11/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 733,938株（0.95%）+0.12% |
| 11/27 | （空売り報告）Nomura International plc 478,141株（0.62%）+0.07% |
| 11/24 | 8,384 | 8,529 | 8,294 | 8,453 | +2.66% | 619,500 | 6471億4092万 | +17.7% |
| 11/22 | 8,205 | 8,363 | 8,194 | 8,234 | -1.09% | 512,200 | 6303億7482万 | +15.68% |
| 11/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 640,550株（0.83%）+0.12% |
| 11/21 | （空売り報告）JPM Securities Japan Co Ltd. 366,993株（0.47%）-0.04%義務消失 |
| 11/20 | （IR情報）18:00 剰余金の配当に関するお知らせ |
| 11/20 | （空売り報告）Nomura International plc 424,452株（0.55%）-0.06% |
| 11/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 545,250株（0.71%）+0.06% |
| 11/17 | （空売り報告）Nomura International plc 471,919株（0.61%）+0.11% |
| 11/16 | （空売り報告）JPM Securities Japan Co Ltd. 396,163株（0.51%）再IN |
| 11/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 500,391株（0.65%）+0.08% |
