| 2024 |
| 04/22 | 1,779 | 1,802 | 1,764 | 1,790 | +0.96% | 158,600 | 722億8725万 | +2.52% |
| 04/19 | 1,790 | 1,790 | 1,742 | 1,773 | -1.17% | 196,300 | 716億73万 | +2.01% |
| 04/18 | 1,760 | 1,800 | 1,756 | 1,794 | +2.11% | 107,700 | 724億4879万 | +3.64% |
| 04/17 | 1,787 | 1,787 | 1,745 | 1,757 | -0.96% | 209,800 | 709億5458万 | +2.15% |
| 04/16 | 1,825 | 1,829 | 1,769 | 1,774 | -3.27% | 177,400 | 716億4111万 | +3.68% |
| 04/15 | 1,817 | 1,850 | 1,814 | 1,834 | -0.11% | 188,700 | 740億6415万 | +7.76% |
| 04/12 | 1,812 | 1,843 | 1,806 | 1,836 | +1.21% | 190,300 | 741億4491万 | +8.57% |
| 04/11 | 1,773 | 1,817 | 1,768 | 1,814 | +1.68% | 201,800 | 732億5647万 | +7.98% |
| 04/10 | 1,760 | 1,792 | 1,757 | 1,784 | +0.51% | 150,800 | 720億4495万 | +6.89% |
| 04/09 | 1,738 | 1,778 | 1,732 | 1,775 | +2.13% | 184,800 | 716億8149万 | +6.99% |
| 04/08 | 1,734 | 1,741 | 1,714 | 1,738 | +0.93% | 178,600 | 701億8729万 | +5.46% |
| 04/05 | 1,698 | 1,734 | 1,696 | 1,722 | +0.06% | 149,300 | 695億4114万 | +5.13% |
| 04/04 | 1,715 | 1,735 | 1,705 | 1,721 | +2.32% | 257,400 | 695億76万 | +5.65% |
| 04/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 243,800株（0.6%）+0.06% |
| 04/03 | 1,685 | 1,700 | 1,655 | 1,682 | -0.3% | 285,600 | 679億2579万 | +3.83% |
| 04/02 | 1,715 | 1,716 | 1,672 | 1,687 | -1% | 281,100 | 681億2771万 | +4.59% |
| 04/01 | 1,760 | 1,760 | 1,693 | 1,704 | -3.67% | 303,500 | 688億1423万 | +6.1% |
| 03/29 | 1,739 | 1,774 | 1,738 | 1,769 | +2.49% | 246,200 | 714億3919万 | +10.7% |
| 03/28 | 1,720 | 1,738 | 1,710 | 1,726 | -3.31% | 425,600 | 697億268万 | +8.69% |
| 03/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 221,000株（0.54%）-0.06% |
| 03/27 | 1,794 | 1,809 | 1,756 | 1,785 | +5.06% | 846,100 | 720億8533万 | +12.97% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 242,700株（0.6%）+0.09% |
| 03/26 | （5%ルール）MI2（1.1%）村上貴輝（3.96%） |
| 03/26 | 1,714 | 1,737 | 1,697 | 1,699 | -0.64% | 360,400 | 686億1231万 | +8.29% |
| 03/25 | 1,726 | 1,730 | 1,706 | 1,710 | -0.93% | 361,800 | 690億5654万 | +9.55% |
| 03/22 | 1,747 | 1,749 | 1,718 | 1,726 | -0.8% | 337,500 | 697億268万 | +11.21% |
| 03/21 | 1,700 | 1,768 | 1,695 | 1,740 | +3.69% | 730,400 | 702億6806万 | +12.77% |
| 03/19 | 1,655 | 1,683 | 1,647 | 1,678 | +2.69% | 711,600 | 677億6425万 | +9.32% |
| 03/18 | 1,627 | 1,637 | 1,615 | 1,634 | +2.13% | 243,400 | 659億8736万 | +6.8% |
| 03/15 | 1,581 | 1,610 | 1,574 | 1,600 | +1.33% | 284,300 | 646億1430万 | +4.78% |
| 03/14 | 1,550 | 1,579 | 1,546 | 1,579 | +2.8% | 252,700 | 637億6624万 | +3.47% |
| 03/13 | 1,552 | 1,553 | 1,523 | 1,536 | +0.39% | 185,500 | 620億2973万 | +0.72% |
| 03/12 | 1,523 | 1,547 | 1,515 | 1,530 | -0.39% | 307,200 | 617億8743万 | +0.2% |
| 03/11 | 1,560 | 1,565 | 1,520 | 1,536 | -2.54% | 346,400 | 620億2973万 | +0.46% |
| 03/08 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 03/08 | 1,530 | 1,590 | 1,530 | 1,576 | +1.42% | 426,800 | 636億4509万 | +2.94% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 207,487株（0.51%）再IN |
| 03/07 | 1,579 | 1,582 | 1,515 | 1,554 | +0.71% | 418,000 | 627億5664万 | +1.5% |
| 03/06 | 1,511 | 1,556 | 1,505 | 1,543 | +1.65% | 302,500 | 623億1242万 | +0.72% |
| 03/05 | 1,509 | 1,531 | 1,496 | 1,518 | +0.93% | 363,800 | 613億282万 | -0.98% |
| 03/04 | 1,499 | 1,510 | 1,490 | 1,504 | +0.94% | 269,100 | 607億3745万 | -1.96% |
| 03/01 | 1,490 | 1,496 | 1,475 | 1,490 | +0.2% | 273,200 | 601億7207万 | -2.99% |
| 02/29 | 1,492 | 1,493 | 1,461 | 1,487 | -1.06% | 349,000 | 600億5092万 | -3.32% |
| 02/28 | 1,503 | 1,514 | 1,497 | 1,503 | 0% | 133,700 | 606億9706万 | -2.47% |
| 02/27 | 1,515 | 1,527 | 1,503 | 1,503 | -0.86% | 121,000 | 606億9706万 | -2.59% |
| 02/26 | 1,530 | 1,538 | 1,516 | 1,516 | +0.13% | 168,800 | 612億2205万 | -1.75% |
| 02/22 | 1,542 | 1,542 | 1,511 | 1,514 | -0.2% | 112,000 | 611億4128万 | -1.88% |
| 02/21 | 1,508 | 1,519 | 1,503 | 1,517 | +0.26% | 111,600 | 612億6244万 | -1.62% |
| 02/20 | 1,522 | 1,522 | 1,506 | 1,513 | 0% | 110,300 | 611億90万 | -1.82% |
| 02/19 | 1,502 | 1,516 | 1,497 | 1,513 | +0.53% | 139,300 | 611億90万 | -1.82% |
| 02/16 | 1,510 | 1,529 | 1,502 | 1,505 | +1.42% | 256,700 | 607億7783万 | -2.21% |
| 02/15 | 1,524 | 1,524 | 1,479 | 1,484 | -1.2% | 206,500 | 599億2977万 | -3.51% |
| 02/14 | 1,545 | 1,545 | 1,497 | 1,502 | -2.78% | 222,600 | 606億5668万 | -2.28% |
| 02/13 | 1,515 | 1,546 | 1,493 | 1,545 | -0.52% | 477,500 | 623億9319万 | +0.72% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,546 | 1,564 | 1,540 | 1,553 | -0.06% | 272,100 | 627億1626万 | +1.57% |
| 02/08 | 1,568 | 1,568 | 1,533 | 1,554 | -0.83% | 260,300 | 627億5664万 | +2.1% |
| 02/07 | 1,560 | 1,578 | 1,555 | 1,567 | +0.13% | 213,400 | 632億8163万 | +3.5% |
| 02/06 | 1,580 | 1,586 | 1,565 | 1,565 | -1.32% | 188,300 | 632億87万 | +3.99% |
| 02/05 | 1,588 | 1,596 | 1,581 | 1,586 | +0.57% | 193,900 | 640億4893万 | +6.02% |
| 02/02 | 1,590 | 1,592 | 1,563 | 1,577 | -0.57% | 151,100 | 636億8547万 | +6.2% |
| 02/01 | 1,581 | 1,594 | 1,575 | 1,586 | -0.06% | 199,700 | 640億4893万 | +7.6% |
| 01/31 | 1,557 | 1,587 | 1,557 | 1,587 | +1.54% | 171,400 | 640億8931万 | +8.4% |
| 01/30 | 1,581 | 1,581 | 1,562 | 1,563 | -0.64% | 122,600 | 631億2010万 | +7.57% |
| 01/29 | 1,551 | 1,574 | 1,551 | 1,573 | +1.81% | 179,200 | 635億2394万 | +8.93% |
| 01/26 | 1,556 | 1,562 | 1,543 | 1,545 | -0.71% | 146,500 | 623億9319万 | +7.82% |
| 01/25 | 1,533 | 1,558 | 1,532 | 1,556 | +1.43% | 166,400 | 628億3741万 | +9.27% |
| 01/24 | 1,563 | 1,563 | 1,526 | 1,534 | -1.41% | 203,400 | 619億4896万 | +8.49% |
| 01/23 | 1,552 | 1,572 | 1,548 | 1,556 | +0.39% | 331,700 | 628億3741万 | +10.75% |
| 01/22 | 1,530 | 1,551 | 1,530 | 1,550 | +1.57% | 164,800 | 625億9511万 | +11.11% |
| 01/19 | 1,508 | 1,530 | 1,506 | 1,526 | +1.4% | 189,200 | 616億2589万 | +10.1% |
| 01/18 | 1,489 | 1,522 | 1,489 | 1,505 | +1.21% | 225,100 | 607億7783万 | +9.22% |
| 01/17 | 1,505 | 1,530 | 1,487 | 1,487 | -0.8% | 336,100 | 600億5092万 | +8.54% |
| 01/16 | 1,503 | 1,508 | 1,492 | 1,499 | +0.07% | 214,900 | 605億3553万 | +9.82% |
| 01/15 | 1,490 | 1,502 | 1,481 | 1,498 | +0.94% | 187,100 | 604億9514万 | +10.15% |
| 01/12 | 1,489 | 1,502 | 1,473 | 1,484 | +0.54% | 284,000 | 599億2977万 | +9.6% |
| 01/11 | 1,460 | 1,484 | 1,455 | 1,476 | +2.57% | 357,100 | 596億669万 | +9.33% |
| 01/10 | 1,449 | 1,454 | 1,436 | 1,439 | -0.42% | 350,000 | 581億1249万 | +6.99% |
| 01/09 | 1,415 | 1,447 | 1,413 | 1,445 | +2.34% | 374,100 | 583億5479万 | +7.59% |
| 01/05 | 1,394 | 1,414 | 1,394 | 1,412 | +1.58% | 254,600 | 570億2212万 | +5.45% |
| 01/04 | 1,350 | 1,391 | 1,340 | 1,390 | +3.19% | 259,700 | 561億3368万 | +3.89% |
| 2023 |
| 12/29 | 1,344 | 1,354 | 1,342 | 1,347 | +0.22% | 130,900 | 543億9717万 | +0.75% |
| 12/28 | 1,328 | 1,345 | 1,326 | 1,344 | +1.05% | 131,600 | 542億7601万 | +0.45% |
| 12/27 | 1,317 | 1,332 | 1,316 | 1,330 | +1.22% | 184,500 | 537億1064万 | -0.6% |
| 12/26 | 1,310 | 1,315 | 1,301 | 1,314 | +0.69% | 225,400 | 530億6450万 | -1.87% |
| 12/25 | 1,337 | 1,341 | 1,305 | 1,305 | -1.51% | 159,700 | 527億104万 | -2.68% |
| 12/22 | 1,318 | 1,330 | 1,316 | 1,325 | +0.45% | 189,200 | 535億872万 | -1.41% |
| 12/21 | 1,322 | 1,329 | 1,315 | 1,319 | -1.12% | 166,300 | 532億6642万 | -1.93% |
| 12/20 | 1,326 | 1,341 | 1,326 | 1,334 | +1.44% | 274,400 | 538億7217万 | -0.97% |
| 12/19 | 1,310 | 1,317 | 1,300 | 1,315 | +0.38% | 210,200 | 531億488万 | -2.45% |
| 12/18 | 1,298 | 1,314 | 1,291 | 1,310 | -0.3% | 276,200 | 529億296万 | -2.96% |
| 12/15 | 1,305 | 1,321 | 1,298 | 1,314 | +0.77% | 224,000 | 530億6450万 | -2.88% |
| 12/14 | 1,310 | 1,321 | 1,295 | 1,304 | -0.84% | 295,300 | 526億6066万 | -3.83% |
| 12/13 | 1,315 | 1,324 | 1,304 | 1,315 | +0.31% | 200,200 | 531億488万 | -3.31% |
| 12/12 | 1,323 | 1,323 | 1,307 | 1,311 | -1.06% | 252,300 | 529億4334万 | -3.89% |
| 12/11 | 1,330 | 1,330 | 1,315 | 1,325 | +1.07% | 208,100 | 535億872万 | -3.21% |
| 12/08 | 1,340 | 1,340 | 1,305 | 1,311 | -3.18% | 378,000 | 529億4334万 | -4.45% |
| 12/07 | 1,363 | 1,365 | 1,348 | 1,354 | -1.74% | 210,100 | 546億7985万 | -1.6% |
| 12/06 | 1,351 | 1,379 | 1,349 | 1,378 | +1.85% | 257,200 | 556億4907万 | 0% |
| 12/05 | 1,365 | 1,372 | 1,353 | 1,353 | -1.24% | 165,500 | 546億3947万 | -1.81% |
| 12/04 | 1,375 | 1,377 | 1,352 | 1,370 | -0.07% | 208,400 | 553億2600万 | -0.72% |
| 12/01 | 1,377 | 1,388 | 1,364 | 1,371 | -0.15% | 260,400 | 553億6638万 | -0.65% |
| 11/30 | 1,359 | 1,378 | 1,351 | 1,373 | +0.96% | 247,700 | 554億4715万 | -0.51% |
| 11/29 | 1,361 | 1,373 | 1,358 | 1,360 | -0.44% | 182,100 | 549億2216万 | -1.52% |
| 11/28 | 1,369 | 1,372 | 1,357 | 1,366 | -0.58% | 219,600 | 551億6446万 | -1.16% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 198,200株（0.49%）-0.05%義務消失 |
| 11/27 | 1,379 | 1,379 | 1,365 | 1,374 | +0.29% | 155,200 | 554億8753万 | -0.79% |
| 11/24 | 1,370 | 1,376 | 1,368 | 1,370 | +0.74% | 155,700 | 553億2600万 | -1.15% |
