| 2024 |
| 04/24 | 2,768 | 2,777 | 2,745 | 2,763 | +0.29% | 73,700 | 718億3800万 | -2.02% |
| 04/23 | 2,760 | 2,770 | 2,745 | 2,755 | -0.14% | 47,700 | 716億3000万 | -2.41% |
| 04/22 | 2,750 | 2,759 | 2,738 | 2,759 | +1.55% | 52,600 | 717億3400万 | -2.37% |
| 04/19 | 2,766 | 2,771 | 2,710 | 2,717 | -1.95% | 116,700 | 706億4200万 | -3.93% |
| 04/18 | 2,738 | 2,784 | 2,738 | 2,771 | +0.98% | 73,700 | 720億4600万 | -2.12% |
| 04/17 | 2,787 | 2,787 | 2,724 | 2,744 | -0.8% | 152,300 | 713億4400万 | -3.11% |
| 04/16 | 2,825 | 2,825 | 2,766 | 2,766 | -2.26% | 98,400 | 719億1600万 | -2.4% |
| 04/15 | 2,808 | 2,830 | 2,803 | 2,830 | +0.57% | 50,200 | 735億8000万 | -0.14% |
| 04/12 | 2,803 | 2,818 | 2,797 | 2,814 | 0% | 101,100 | 731億6400万 | -0.74% |
| 04/11 | 2,812 | 2,832 | 2,791 | 2,814 | -0.85% | 60,800 | 731億6400万 | -0.81% |
| 04/10 | 2,854 | 2,869 | 2,837 | 2,838 | -1.32% | 85,700 | 737億8800万 | -0.07% |
| 04/09 | 2,849 | 2,878 | 2,840 | 2,876 | +1.52% | 122,900 | 747億7600万 | +1.27% |
| 04/08 | 2,810 | 2,837 | 2,784 | 2,833 | +1.61% | 104,700 | 736億5800万 | -0.14% |
| 04/05 | 2,775 | 2,797 | 2,769 | 2,788 | +0.11% | 79,300 | 724億8800万 | -1.73% |
| 04/04 | 2,822 | 2,822 | 2,785 | 2,785 | -0.71% | 71,100 | 724億1000万 | -1.94% |
| 04/03 | 2,790 | 2,818 | 2,775 | 2,805 | -0.21% | 151,900 | 729億3000万 | -1.41% |
| 04/02 | 2,862 | 2,862 | 2,801 | 2,811 | -1.13% | 83,900 | 730億8600万 | -1.33% |
| 04/01 | 2,905 | 2,911 | 2,840 | 2,843 | -2.03% | 73,300 | 739億1800万 | -0.35% |
| 03/29 | 2,863 | 2,902 | 2,860 | 2,902 | +1.93% | 71,900 | 754億5200万 | +1.65% |
| 03/28 | 2,862 | 2,887 | 2,843 | 2,847 | -1.83% | 88,400 | 740億2200万 | -0.28% |
| 03/27 | 2,895 | 2,924 | 2,892 | 2,900 | +0.42% | 108,600 | 754億 | +1.54% |
| 03/26 | 2,900 | 2,900 | 2,866 | 2,888 | -0.41% | 109,100 | 750億8800万 | +1.09% |
| 03/25 | 2,885 | 2,920 | 2,880 | 2,900 | +0.49% | 133,000 | 754億 | +1.58% |
| 03/22 | 2,870 | 2,888 | 2,856 | 2,886 | +0.84% | 96,600 | 750億3600万 | +1.16% |
| 03/21 | 2,859 | 2,862 | 2,843 | 2,862 | +0.92% | 79,000 | 744億1200万 | +0.32% |
| 03/19 | 2,826 | 2,850 | 2,816 | 2,836 | +0.35% | 76,200 | 737億3600万 | -0.7% |
| 03/18 | 2,840 | 2,845 | 2,809 | 2,826 | +0.71% | 69,500 | 734億7600万 | -1.12% |
| 03/15 | 2,805 | 2,825 | 2,786 | 2,806 | +0.04% | 197,200 | 729億5600万 | -1.96% |
| 03/14 | 2,788 | 2,805 | 2,779 | 2,805 | +0.5% | 64,100 | 729億3000万 | -2.13% |
| 03/13 | 2,798 | 2,803 | 2,780 | 2,791 | +0.04% | 78,400 | 725億6600万 | -2.65% |
| 03/12 | 2,769 | 2,790 | 2,734 | 2,790 | +0.32% | 137,300 | 725億4000万 | -2.69% |
| 03/11 | 2,835 | 2,836 | 2,770 | 2,781 | -2.32% | 174,700 | 723億600万 | -2.97% |
| 03/08 | 2,839 | 2,860 | 2,827 | 2,847 | -0.63% | 97,200 | 740億2200万 | -0.63% |
| 03/07 | 2,900 | 2,908 | 2,853 | 2,865 | -0.66% | 118,200 | 744億9000万 | +0.1% |
| 03/06 | （5%ルール）三井住友トラスト・アセットマネジメント（2.64%）三井住友信託銀行（2.12%）日興アセットマネジメント（1.18%） |
| 03/06 | 2,821 | 2,894 | 2,813 | 2,884 | +1.8% | 142,000 | 749億8400万 | +0.95% |
| 03/05 | 2,805 | 2,843 | 2,804 | 2,833 | +0.96% | 79,300 | 736億5800万 | -0.7% |
| 03/04 | 2,846 | 2,846 | 2,806 | 2,806 | -1.06% | 103,000 | 729億5600万 | -1.47% |
| 03/01 | 2,870 | 2,870 | 2,835 | 2,836 | -1.01% | 117,100 | 737億3600万 | -0.35% |
| 02/29 | 2,900 | 2,900 | 2,851 | 2,865 | -1.68% | 151,900 | 744億9000万 | +0.81% |
| 02/28 | 2,903 | 2,930 | 2,897 | 2,914 | +0.83% | 98,500 | 757億6400万 | +2.71% |
| 02/27 | 2,919 | 2,921 | 2,878 | 2,890 | -1.06% | 135,600 | 751億4000万 | +2.08% |
| 02/26 | （IR情報）16:00 執行役員の辞任並びに異動に関するお知らせ |
| 02/26 | 2,915 | 2,941 | 2,897 | 2,921 | +0.59% | 132,400 | 759億4600万 | +3.4% |
| 02/22 | 2,892 | 2,915 | 2,882 | 2,904 | +0.45% | 101,900 | 755億400万 | +3.05% |
| 02/21 | 2,896 | 2,909 | 2,876 | 2,891 | +0.24% | 68,500 | 751億6600万 | +2.85% |
| 02/20 | 2,903 | 2,911 | 2,884 | 2,884 | -0.72% | 70,200 | 749億8400万 | +2.78% |
| 02/19 | 2,841 | 2,909 | 2,840 | 2,905 | +1.68% | 93,200 | 755億3000万 | +3.71% |
| 02/16 | 2,852 | 2,868 | 2,844 | 2,857 | +0.74% | 81,800 | 742億8200万 | +2.22% |
| 02/15 | 2,900 | 2,900 | 2,805 | 2,836 | -1.8% | 155,900 | 737億3600万 | +1.58% |
| 02/14 | 2,917 | 2,922 | 2,880 | 2,888 | -1.4% | 65,700 | 750億8800万 | +3.51% |
| 02/13 | 2,923 | 2,931 | 2,887 | 2,929 | +0.72% | 112,300 | 761億5400万 | +5.17% |
| 02/09 | 2,900 | 2,930 | 2,893 | 2,908 | +0.21% | 93,800 | 756億800万 | +4.76% |
| 02/08 | 2,905 | 2,907 | 2,857 | 2,902 | -0.31% | 128,600 | 754億5200万 | +4.84% |
| 02/07 | 2,838 | 2,925 | 2,838 | 2,911 | +2.75% | 225,000 | 756億8600万 | +5.51% |
| 02/06 | 2,859 | 2,867 | 2,808 | 2,833 | +1.25% | 297,000 | 736億5800万 | +3.09% |
| 02/05 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,780 | 2,800 | 2,771 | 2,798 | +1.52% | 125,900 | 727億4800万 | +2.08% |
| 02/02 | 2,767 | 2,769 | 2,750 | 2,756 | 0% | 79,700 | 716億5600万 | +0.84% |
| 02/01 | 2,760 | 2,764 | 2,738 | 2,756 | -0.61% | 96,800 | 716億5600万 | +1.06% |
| 01/31 | 2,755 | 2,773 | 2,743 | 2,773 | +0.58% | 82,900 | 720億9800万 | +1.87% |
| 01/30 | 2,762 | 2,765 | 2,746 | 2,757 | -0.18% | 91,700 | 716億8200万 | +1.51% |
| 01/29 | 2,734 | 2,764 | 2,734 | 2,762 | +1.66% | 74,400 | 718億1200万 | +1.88% |
| 01/26 | 2,751 | 2,751 | 2,715 | 2,717 | -1.24% | 97,100 | 706億4200万 | +0.44% |
| 01/25 | 2,735 | 2,754 | 2,731 | 2,751 | +0.44% | 63,600 | 715億2600万 | +1.85% |
| 01/24 | 2,749 | 2,762 | 2,735 | 2,739 | -0.22% | 64,800 | 712億1400万 | +1.56% |
| 01/23 | 2,760 | 2,774 | 2,738 | 2,745 | -0.36% | 121,200 | 713億7000万 | +1.97% |
| 01/22 | 2,738 | 2,766 | 2,738 | 2,755 | +0.62% | 70,600 | 716億3000万 | +2.49% |
| 01/19 | （5%ルール）三井住友トラスト・アセットマネジメント（2.92%）三井住友信託銀行（2.42%）日興アセットマネジメント（1.18%） |
| 01/19 | 2,767 | 2,770 | 2,734 | 2,738 | -0.62% | 96,300 | 711億8800万 | +2.01% |
| 01/18 | 2,740 | 2,756 | 2,734 | 2,755 | +0.58% | 64,900 | 716億3000万 | +2.8% |
| 01/17 | 2,759 | 2,779 | 2,734 | 2,739 | -0.51% | 104,200 | 712億1400万 | +2.39% |
| 01/16 | 2,769 | 2,772 | 2,748 | 2,753 | -0.43% | 55,400 | 715億7800万 | +2.95% |
| 01/15 | 2,760 | 2,774 | 2,754 | 2,765 | +0.14% | 79,000 | 718億9000万 | +3.48% |
| 01/12 | 2,778 | 2,786 | 2,740 | 2,761 | -0.54% | 139,500 | 717億8600万 | +3.45% |
| 01/11 | 2,790 | 2,809 | 2,776 | 2,776 | +0.11% | 125,800 | 721億7600万 | +4.05% |
| 01/10 | 2,783 | 2,783 | 2,765 | 2,773 | -0.18% | 149,900 | 720億9800万 | +4.05% |
| 01/09 | 2,729 | 2,778 | 2,706 | 2,778 | +2.66% | 216,400 | 722億2800万 | +4.32% |
| 01/05 | 2,710 | 2,712 | 2,695 | 2,706 | +0.19% | 122,600 | 703億5600万 | +1.73% |
| 01/04 | 2,670 | 2,701 | 2,643 | 2,701 | +1.35% | 187,600 | 702億2600万 | +1.58% |
| 2023 |
| 12/29 | 2,657 | 2,667 | 2,647 | 2,665 | +0.3% | 154,600 | 692億9000万 | +0.23% |
| 12/28 | 2,627 | 2,659 | 2,623 | 2,657 | +0.45% | 106,400 | 690億8200万 | -0.15% |
| 12/27 | 2,621 | 2,645 | 2,620 | 2,645 | +1.38% | 123,500 | 687億7000万 | -0.68% |
| 12/26 | 2,607 | 2,617 | 2,593 | 2,609 | -0.04% | 121,600 | 678億3400万 | -2.06% |
| 12/25 | 2,646 | 2,651 | 2,610 | 2,610 | -0.61% | 110,100 | 678億6000万 | -2.14% |
| 12/22 | 2,600 | 2,634 | 2,594 | 2,626 | +0.5% | 148,500 | 682億7600万 | -1.61% |
| 12/21 | 2,616 | 2,631 | 2,613 | 2,613 | -0.76% | 86,800 | 679億3800万 | -2.17% |
| 12/20 | 2,610 | 2,644 | 2,607 | 2,633 | +0.88% | 134,600 | 684億5800万 | -1.42% |
| 12/19 | 2,621 | 2,624 | 2,596 | 2,610 | -0.76% | 196,700 | 678億6000万 | -2.28% |
| 12/18 | 2,623 | 2,637 | 2,604 | 2,630 | -0.49% | 107,500 | 683億8000万 | -1.57% |
| 12/15 | 2,650 | 2,650 | 2,629 | 2,643 | +0.88% | 133,100 | 687億1800万 | -1.09% |
| 12/14 | 2,649 | 2,650 | 2,615 | 2,620 | -0.8% | 115,900 | 681億2000万 | -1.91% |
| 12/13 | 2,645 | 2,655 | 2,633 | 2,641 | -0.41% | 130,600 | 686億6600万 | -1.09% |
| 12/12 | 2,637 | 2,660 | 2,632 | 2,652 | +0.08% | 166,600 | 689億5200万 | -0.64% |
| 12/11 | 2,631 | 2,655 | 2,625 | 2,650 | +1.07% | 168,200 | 689億 | -1.08% |
| 12/08 | 2,661 | 2,661 | 2,603 | 2,622 | -2.89% | 365,100 | 681億7200万 | -2.35% |
| 12/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 122,461株（0.47%）-0.11%義務消失 |
| 12/07 | 2,692 | 2,706 | 2,689 | 2,700 | -0.07% | 140,500 | 702億 | +0.19% |
| 12/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 152,561株（0.58%）-0.06% |
| 12/06 | 2,695 | 2,707 | 2,686 | 2,702 | -0.26% | 171,200 | 702億5200万 | +0.07% |
| 12/05 | 2,706 | 2,734 | 2,706 | 2,709 | -0.33% | 104,500 | 704億3400万 | +0.07% |
| 12/04 | 2,714 | 2,730 | 2,702 | 2,718 | -0.15% | 106,500 | 706億6800万 | +0.07% |
| 12/01 | 2,735 | 2,736 | 2,706 | 2,722 | +0.11% | 142,700 | 707億7200万 | +0.07% |
| 11/30 | 2,687 | 2,724 | 2,686 | 2,719 | +1.23% | 133,900 | 706億9400万 | -0.26% |
| 11/29 | 2,694 | 2,709 | 2,676 | 2,686 | -0.41% | 70,500 | 698億3600万 | -1.68% |
| 11/28 | 2,694 | 2,698 | 2,680 | 2,697 | 0% | 102,500 | 701億2200万 | -1.5% |
| 11/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 167,161株（0.64%）+0.05% |
| 11/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 153,861株（0.59%）再IN |
| 11/22 | （5%ルール）みずほ証券（0.1%）アセットマネジメントOne（2.44%）みずほ銀行（3.85%） |
| 11/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 127,761株（0.49%）-0.04%義務消失 |
