| 2024 |
| 03/19 | 1,850 | 1,851 | 1,832 | 1,850 | +0.22% | 22,000 | 199億8847万 | +3.7% |
| 03/18 | 1,850 | 1,855 | 1,839 | 1,846 | -0.32% | 18,700 | 199億4525万 | +3.77% |
| 03/15 | 1,850 | 1,863 | 1,846 | 1,852 | -0.38% | 12,700 | 200億1008万 | +4.34% |
| 03/14 | 1,837 | 1,862 | 1,829 | 1,859 | +1.7% | 33,500 | 200億8571万 | +5.03% |
| 03/13 | 1,890 | 1,890 | 1,825 | 1,828 | -3.02% | 26,600 | 197億5077万 | +3.57% |
| 03/12 | 1,840 | 1,894 | 1,834 | 1,885 | +2.45% | 69,400 | 203億6663万 | +7.04% |
| 03/11 | 1,802 | 1,863 | 1,802 | 1,840 | +0.71% | 70,800 | 198億8043万 | +4.84% |
| 03/08 | 1,863 | 1,863 | 1,827 | 1,827 | -1.93% | 31,300 | 197億3997万 | +4.34% |
| 03/07 | 1,862 | 1,875 | 1,845 | 1,863 | +0.43% | 46,300 | 201億2893万 | +6.34% |
| 03/06 | 1,820 | 1,876 | 1,812 | 1,855 | +3% | 74,000 | 200億4249万 | +5.88% |
| 03/05 | 1,770 | 1,807 | 1,767 | 1,801 | +2.27% | 45,500 | 194億5905万 | +2.86% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,400株（1.39%）-0.06% |
| 03/04 | 1,753 | 1,770 | 1,753 | 1,761 | +0.46% | 22,800 | 190億2686万 | +0.51% |
| 03/01 | 1,781 | 1,783 | 1,750 | 1,753 | -1.57% | 53,200 | 189億4043万 | -0.11% |
| 03/01 | （空売り報告）Man Solutions Limited 77,000株（0.71%）+0.1% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,700株（1.45%）+0.09% |
| 02/29 | 1,789 | 1,796 | 1,766 | 1,781 | -0.45% | 43,300 | 192億4296万 | +1.37% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,500株（1.36%）+0.13% |
| 02/28 | 1,779 | 1,812 | 1,779 | 1,789 | +0.62% | 50,300 | 193億2939万 | +1.82% |
| 02/27 | 1,766 | 1,798 | 1,766 | 1,778 | +0.68% | 41,300 | 192億1054万 | +1.14% |
| 02/26 | 1,769 | 1,775 | 1,760 | 1,766 | +0.23% | 32,700 | 190億8089万 | +0.46% |
| 02/22 | 1,745 | 1,771 | 1,741 | 1,762 | +3.04% | 50,700 | 190億3767万 | +0.17% |
| 02/21 | 1,708 | 1,715 | 1,699 | 1,710 | +0.41% | 48,800 | 184億7583万 | -2.79% |
| 02/20 | 1,689 | 1,712 | 1,684 | 1,703 | +1.13% | 43,200 | 184億20万 | -3.29% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,600株（1.23%）+0.05% |
| 02/19 | 1,689 | 1,695 | 1,676 | 1,684 | -0.3% | 47,600 | 181億9491万 | -4.59% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,100株（1.18%）+0.1% |
| 02/16 | 1,699 | 1,705 | 1,685 | 1,689 | -0.53% | 35,700 | 182億4893万 | -4.52% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,500株（1.08%）-0.05% |
| 02/15 | 1,707 | 1,712 | 1,689 | 1,698 | 0% | 38,200 | 183億4618万 | -4.23% |
| 02/15 | （空売り報告）Man Solutions Limited 66,000株（0.61%）+0.11% |
| 02/14 | 1,710 | 1,716 | 1,694 | 1,698 | -1.57% | 40,900 | 183億4618万 | -4.34% |
| 02/13 | 1,730 | 1,737 | 1,702 | 1,725 | -0.29% | 40,500 | 186億3790万 | -2.87% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,100株（1.13%）+0.06% |
| 02/09 | 1,753 | 1,753 | 1,728 | 1,730 | -0.86% | 21,500 | 186億9192万 | -2.64% |
| 02/08 | 1,717 | 1,760 | 1,717 | 1,745 | +1.63% | 48,600 | 188億5399万 | -1.8% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,300株（1.07%）+0.1% |
| 02/07 | 1,725 | 1,736 | 1,711 | 1,717 | -1.09% | 54,100 | 185億5146万 | -3.38% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,900株（0.97%）+0.1% |
| 02/06 | 1,733 | 1,747 | 1,721 | 1,736 | -0.23% | 32,500 | 187億5675万 | -2.42% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,300株（0.87%）+0.13% |
| 02/05 | 1,731 | 1,741 | 1,717 | 1,740 | +0.46% | 52,800 | 187億9997万 | -2.19% |
| 02/05 | （空売り報告）Man Solutions Limited 54,700株（0.5%）新規 |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,600株（0.74%）+0.17% |
| 02/02 | 1,735 | 1,750 | 1,701 | 1,732 | -0.17% | 74,800 | 187億1353万 | -2.48% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,700株（0.57%）再IN |
| 02/01 | 1,791 | 1,802 | 1,735 | 1,735 | -5.81% | 116,000 | 187億4594万 | -2.2% |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,860 | 1,860 | 1,815 | 1,842 | -0.97% | 41,200 | 199億204万 | +3.89% |
| 01/30 | 1,830 | 1,863 | 1,830 | 1,860 | +1.75% | 28,800 | 200億9652万 | +5.14% |
| 01/29 | 1,844 | 1,854 | 1,819 | 1,828 | -0.87% | 26,400 | 197億5077万 | +3.63% |
| 01/26 | 1,837 | 1,856 | 1,822 | 1,844 | +0.6% | 35,900 | 199億2364万 | +4.71% |
| 01/25 | 1,799 | 1,833 | 1,793 | 1,833 | +2.29% | 28,300 | 198億479万 | +4.27% |
| 01/24 | 1,802 | 1,805 | 1,781 | 1,792 | -0.44% | 21,400 | 193億6181万 | +2.17% |
| 01/23 | 1,802 | 1,811 | 1,795 | 1,800 | 0% | 13,300 | 194億4824万 | +2.74% |
| 01/22 | 1,791 | 1,805 | 1,791 | 1,800 | +0.56% | 19,800 | 194億4824万 | +2.86% |
| 01/19 | 1,789 | 1,805 | 1,778 | 1,790 | +0.85% | 19,000 | 193億4020万 | +2.4% |
| 01/18 | 1,779 | 1,786 | 1,762 | 1,775 | +0.4% | 11,100 | 191億7813万 | +1.66% |
| 01/17 | 1,771 | 1,789 | 1,764 | 1,768 | -0.11% | 12,600 | 191億250万 | +1.32% |
| 01/16 | 1,801 | 1,801 | 1,770 | 1,770 | -1.99% | 19,200 | 191億2411万 | +1.43% |
| 01/15 | 1,785 | 1,812 | 1,785 | 1,806 | +1.8% | 29,100 | 195億1307万 | +3.5% |
| 01/12 | 1,772 | 1,784 | 1,762 | 1,774 | -0.06% | 59,200 | 191億6732万 | +1.78% |
| 01/11 | 1,774 | 1,782 | 1,768 | 1,775 | +1.37% | 24,200 | 191億7813万 | +1.89% |
| 01/10 | 1,736 | 1,758 | 1,736 | 1,751 | +0.98% | 18,800 | 189億1882万 | +0.52% |
| 01/09 | 1,754 | 1,756 | 1,731 | 1,734 | -0.52% | 27,200 | 187億3514万 | -0.63% |
| 01/05 | 1,749 | 1,755 | 1,742 | 1,743 | +0.06% | 14,000 | 188億3238万 | -0.23% |
| 01/04 | 1,745 | 1,745 | 1,719 | 1,742 | -0.23% | 21,800 | 188億2158万 | -0.4% |
| 2023 |
| 12/29 | 1,762 | 1,767 | 1,740 | 1,746 | -0.91% | 33,900 | 188億6480万 | -0.34% |
| 12/28 | 1,730 | 1,773 | 1,721 | 1,762 | +1.85% | 29,900 | 190億3767万 | +0.34% |
| 12/27 | 1,671 | 1,730 | 1,671 | 1,730 | +3.59% | 63,300 | 186億9192万 | -1.7% |
| 12/26 | 1,675 | 1,686 | 1,661 | 1,670 | -0.71% | 55,800 | 180億4365万 | -5.28% |
| 12/25 | 1,716 | 1,716 | 1,682 | 1,682 | -1.87% | 71,000 | 181億7330万 | -4.81% |
| 12/22 | 1,736 | 1,742 | 1,712 | 1,714 | -0.58% | 42,000 | 185億1905万 | -3.11% |
| 12/21 | 1,740 | 1,746 | 1,724 | 1,724 | -1.26% | 40,700 | 186億2709万 | -2.6% |
| 12/20 | 1,775 | 1,779 | 1,746 | 1,746 | -1.02% | 47,300 | 188億6480万 | -1.47% |
| 12/19 | 1,760 | 1,768 | 1,742 | 1,764 | +0.92% | 37,300 | 190億5928万 | -0.4% |
| 12/18 | 1,762 | 1,762 | 1,740 | 1,748 | -0.4% | 14,300 | 188億8640万 | -1.3% |
| 12/15 | 1,737 | 1,764 | 1,735 | 1,755 | +1.04% | 27,900 | 189億6204万 | -0.9% |
| 12/14 | 1,766 | 1,766 | 1,737 | 1,737 | -0.46% | 29,700 | 187億6755万 | -1.92% |
| 12/13 | 1,750 | 1,756 | 1,745 | 1,745 | +0.23% | 30,800 | 188億5399万 | -1.58% |
| 12/12 | 1,774 | 1,774 | 1,741 | 1,741 | -0.97% | 17,000 | 188億1077万 | -1.86% |
| 12/11 | 1,750 | 1,767 | 1,747 | 1,758 | +0.63% | 16,400 | 189億9445万 | -1.01% |
| 12/08 | 1,751 | 1,754 | 1,743 | 1,747 | -0.96% | 23,300 | 188億7560万 | -1.69% |
| 12/07 | 1,762 | 1,764 | 1,753 | 1,764 | -0.45% | 13,700 | 190億5928万 | -0.79% |
| 12/06 | 1,744 | 1,778 | 1,744 | 1,772 | +1.84% | 20,200 | 191億4571万 | -0.34% |
| 12/05 | 1,759 | 1,761 | 1,734 | 1,740 | -1.64% | 38,800 | 187億9997万 | -2.14% |
| 12/04 | 1,775 | 1,777 | 1,758 | 1,769 | -0.45% | 30,700 | 191億1330万 | -0.67% |
| 12/01 | 1,807 | 1,807 | 1,770 | 1,777 | -1.66% | 23,700 | 191億9974万 | -0.28% |
| 11/30 | 1,806 | 1,807 | 1,792 | 1,807 | +0.33% | 35,600 | 195億2387万 | +1.29% |
| 11/29 | 1,795 | 1,801 | 1,789 | 1,801 | +0.28% | 12,000 | 194億5905万 | +0.95% |
| 11/28 | 1,811 | 1,820 | 1,790 | 1,796 | -0.66% | 18,300 | 194億502万 | +0.56% |
| 11/27 | 1,860 | 1,861 | 1,808 | 1,808 | -2.11% | 30,300 | 195億3468万 | +1.12% |
| 11/24 | 1,866 | 1,869 | 1,846 | 1,847 | +0.05% | 19,500 | 199億5606万 | +3.13% |
| 11/22 | 1,816 | 1,853 | 1,816 | 1,846 | +1.88% | 48,500 | 199億4525万 | +3.01% |
| 11/21 | 1,780 | 1,819 | 1,780 | 1,812 | +2.03% | 46,500 | 195億7790万 | +1% |
| 11/20 | 1,745 | 1,783 | 1,745 | 1,776 | +1.95% | 41,400 | 191億8893万 | -1.06% |
| 11/17 | 1,740 | 1,747 | 1,732 | 1,742 | +0.11% | 19,300 | 188億2158万 | -3.22% |
| 11/16 | 1,750 | 1,758 | 1,740 | 1,740 | -1.02% | 22,300 | 187億9997万 | -3.76% |
| 11/15 | 1,753 | 1,770 | 1,747 | 1,758 | +1.27% | 39,700 | 189億9445万 | -3.14% |
| 11/14 | 1,742 | 1,746 | 1,724 | 1,736 | -0.34% | 55,200 | 187億5675万 | -4.72% |
| 11/13 | 1,759 | 1,777 | 1,742 | 1,742 | -1.02% | 31,500 | 188億2158万 | -4.81% |
| 11/10 | 1,768 | 1,770 | 1,750 | 1,760 | -0.34% | 31,300 | 190億1606万 | -4.19% |
| 11/09 | 1,777 | 1,786 | 1,758 | 1,766 | +0.17% | 30,300 | 190億8089万 | -4.13% |
| 11/08 | 1,799 | 1,807 | 1,763 | 1,763 | -1.56% | 40,400 | 190億4847万 | -4.6% |
| 11/07 | 1,790 | 1,794 | 1,779 | 1,791 | +0.62% | 31,800 | 193億5100万 | -3.55% |
| 11/06 | 1,802 | 1,810 | 1,775 | 1,780 | -0.28% | 45,700 | 192億3215万 | -4.51% |
| 11/02 | 1,763 | 1,805 | 1,761 | 1,785 | +1.25% | 43,000 | 192億8617万 | -4.65% |
| 11/01 | 1,764 | 1,784 | 1,760 | 1,763 | 0% | 55,900 | 190億4847万 | -6.27% |
| 10/31 | （IR情報）15:30 連結子会社との会社分割(簡易吸収分割・略式吸収分割)に関するお知らせ |
| 10/31 | （IR情報）15:30 2024年3月期第2四半期連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 1,774 | 1,783 | 1,740 | 1,763 | -1.12% | 51,000 | 190億4847万 | -6.77% |
| 10/30 | 1,787 | 1,803 | 1,770 | 1,783 | -1.11% | 29,600 | 192億6456万 | -6.16% |
| 10/27 | 1,794 | 1,810 | 1,787 | 1,803 | +0.17% | 28,000 | 194億8066万 | -5.55% |
| 10/26 | 1,808 | 1,808 | 1,785 | 1,800 | -1.42% | 29,300 | 194億4824万 | -6.1% |
| 10/25 | 1,825 | 1,842 | 1,817 | 1,826 | +0.05% | 17,100 | 197億2916万 | -5.19% |
| 10/24 | 1,840 | 1,852 | 1,799 | 1,825 | -1.08% | 46,900 | 197億1836万 | -5.64% |
| 10/23 | 1,846 | 1,860 | 1,840 | 1,845 | -0.38% | 27,700 | 199億3445万 | -4.99% |
| 10/20 | 1,867 | 1,867 | 1,840 | 1,852 | -0.8% | 32,400 | 200億1008万 | -4.98% |
