| 2024 |
| 04/24 | 970 | 993 | 970 | 990 | +2.8% | 28,200 | 151億7871万 | -3.7% |
| 04/23 | 963 | 975 | 949 | 963 | +0.73% | 35,300 | 147億6474万 | -7.05% |
| 04/22 | 951 | 956 | 921 | 956 | -0.31% | 62,700 | 146億5646万 | -8.43% |
| 04/19 | 992 | 993 | 939 | 959 | -2.84% | 85,000 | 147億245万 | -8.67% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,296株（1.11%）+0.08% |
| 04/18 | 977 | 1,019 | 977 | 987 | +1.44% | 50,100 | 151億3172万 | -6.71% |
| 04/17 | 996 | 1,004 | 972 | 973 | -2.21% | 64,400 | 149億1709万 | -8.72% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,696株（1.03%）+0.11% |
| 04/16 | 1,001 | 1,008 | 991 | 995 | -1.78% | 40,500 | 152億5437万 | -7.61% |
| 04/15 | 996 | 1,013 | 983 | 1,013 | +1.3% | 26,300 | 155億3033万 | -6.46% |
| 04/12 | 1,023 | 1,032 | 999 | 1,000 | -0.7% | 39,000 | 153億3103万 | -8.34% |
| 04/11 | 1,029 | 1,029 | 1,006 | 1,007 | -2.42% | 29,700 | 154億3834万 | -8.54% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,296株（0.92%）+0.04% |
| 04/10 | 1,030 | 1,041 | 1,025 | 1,032 | +1.18% | 16,200 | 158億2162万 | -7.36% |
| 04/09 | 1,006 | 1,028 | 1,005 | 1,020 | +0.69% | 25,000 | 156億3765万 | -9.33% |
| 04/08 | 1,020 | 1,030 | 1,006 | 1,013 | -0.69% | 24,200 | 155億3033万 | -10.43% |
| 04/05 | 1,013 | 1,024 | 1,001 | 1,020 | 0% | 32,500 | 156億3765万 | -10.13% |
| 04/04 | 1,037 | 1,048 | 1,014 | 1,020 | 0% | 40,200 | 156億3765万 | -10.53% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,096株（0.88%）-0.09% |
| 04/03 | 1,033 | 1,041 | 1,020 | 1,020 | -2.21% | 57,900 | 156億3765万 | -11.3% |
| 04/02 | 1,068 | 1,068 | 1,040 | 1,043 | -2.34% | 44,600 | 159億9026万 | -10.09% |
| 04/01 | 1,066 | 1,086 | 1,056 | 1,068 | +0.19% | 29,800 | 163億7354万 | -8.72% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 148,796株（0.97%）-0.03% |
| 03/29 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 03/29 | （IR情報）15:00 支配株主等に関する事項について |
| 03/29 | 1,045 | 1,073 | 1,045 | 1,066 | +2.7% | 26,100 | 163億4287万 | -9.04% |
| 03/28 | 1,059 | 1,085 | 1,038 | 1,038 | -1.98% | 59,500 | 159億1361万 | -11.66% |
| 03/27 | 1,086 | 1,096 | 1,058 | 1,059 | -2.49% | 56,900 | 162億3556万 | -10.33% |
| 03/26 | 1,086 | 1,099 | 1,082 | 1,086 | -0.55% | 22,500 | 166億4949万 | -8.12% |
| 03/25 | 1,122 | 1,123 | 1,092 | 1,092 | -3.7% | 76,000 | 167億4148万 | -7.61% |
| 03/22 | 1,150 | 1,151 | 1,129 | 1,134 | -1.13% | 45,400 | 173億8538万 | -3.74% |
| 03/21 | 1,180 | 1,180 | 1,146 | 1,147 | -2.8% | 53,200 | 175億8469万 | -2.96% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,396株（1%）+0.01% |
| 03/19 | 1,162 | 1,188 | 1,140 | 1,180 | +1.72% | 44,600 | 180億9061万 | -0.34% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,896株（0.99%）-0.1% |
| 03/18 | 1,131 | 1,165 | 1,131 | 1,160 | +2.93% | 43,600 | 177億8399万 | -1.78% |
| 03/15 | 1,135 | 1,155 | 1,118 | 1,127 | -2.09% | 64,900 | 172億7807万 | -4.41% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 167,796株（1.09%）-0.06% |
| 03/14 | 1,187 | 1,187 | 1,136 | 1,151 | -3.11% | 50,400 | 176億4601万 | -2.37% |
| 03/13 | 1,250 | 1,250 | 1,162 | 1,188 | -5.26% | 131,200 | 182億1326万 | +0.76% |
| 03/12 | 1,136 | 1,314 | 1,125 | 1,254 | +10.29% | 387,400 | 192億2511万 | +6.54% |
| 03/11 | 1,170 | 1,184 | 1,122 | 1,137 | -6.42% | 134,400 | 174億3138万 | -2.9% |
| 03/08 | 1,240 | 1,277 | 1,205 | 1,215 | -2.96% | 94,000 | 186億2720万 | +4.02% |
| 03/07 | 1,295 | 1,325 | 1,228 | 1,252 | -5.51% | 321,600 | 191億9445万 | +7.84% |
| 03/06 | 1,315 | 1,419 | 1,300 | 1,325 | +1.92% | 260,700 | 203億1361万 | +14.82% |
| 03/05 | 1,198 | 1,300 | 1,163 | 1,300 | +11.3% | 243,600 | 199億3034万 | +13.64% |
| 03/04 | 1,147 | 1,228 | 1,147 | 1,168 | +4.29% | 127,200 | 179億664万 | +2.91% |
| 03/01 | 1,150 | 1,167 | 1,115 | 1,120 | -3.53% | 78,200 | 171億7075万 | -1.06% |
| 02/29 | 1,209 | 1,226 | 1,144 | 1,161 | -7.19% | 140,700 | 177億9932万 | +2.56% |
| 02/28 | 1,260 | 1,284 | 1,238 | 1,251 | -2.57% | 81,900 | 191億7911万 | +10.61% |
| 02/27 | （IR情報）15:30 監査等委員会設置会社への移行に伴う役員人事、当社組織変更及び新執行役員選任に関するお知らせ |
| 02/27 | （IR情報）15:30 監査等委員会設置会社への移行及び定款一部変更に関するお知らせ |
| 02/27 | （IR情報）15:30 資本金の額の減少に関するお知らせ |
| 02/27 | 1,240 | 1,290 | 1,220 | 1,284 | +0.31% | 133,400 | 196億8504万 | +13.83% |
| 02/26 | 1,137 | 1,290 | 1,123 | 1,280 | +12.58% | 250,900 | 196億2371万 | +14.08% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,796株（1.15%）-0.06% |
| 02/22 | 1,150 | 1,191 | 1,122 | 1,137 | +0.44% | 127,800 | 174億3138万 | +1.88% |
| 02/21 | 1,200 | 1,215 | 1,124 | 1,132 | -5.11% | 124,000 | 173億5472万 | +1.52% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,596株（1.21%）+0.03% |
| 02/20 | 1,096 | 1,195 | 1,096 | 1,193 | +11.91% | 281,100 | 182億8991万 | +7% |
| 02/19 | 1,067 | 1,095 | 1,036 | 1,066 | -2.83% | 110,500 | 163億4287万 | -4.39% |
| 02/16 | 1,000 | 1,097 | 968 | 1,097 | +9.48% | 209,500 | 168億1814万 | -2.05% |
| 02/15 | 1,010 | 1,052 | 980 | 1,002 | -17.67% | 351,400 | 153億6169万 | -10.93% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,896株（1.18%）-0.11% |
| 02/14 | （IR情報）16:00 2023年12月期通期決算説明資料 |
| 02/14 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,187 | 1,231 | 1,163 | 1,217 | +1% | 111,400 | 186億5786万 | +7.32% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 198,596株（1.29%）-0.06% |
| 02/13 | 1,120 | 1,207 | 1,120 | 1,205 | +10.45% | 183,500 | 184億7389万 | +6.26% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,496株（1.35%）-0.09% |
| 02/09 | 1,125 | 1,132 | 1,091 | 1,091 | -3.02% | 66,300 | 167億2615万 | -3.28% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 222,296株（1.44%）-0.15% |
| 02/08 | 1,109 | 1,162 | 1,100 | 1,125 | +0.63% | 75,300 | 172億4740万 | -0.35% |
| 02/07 | 1,151 | 1,166 | 1,114 | 1,118 | -2.7% | 93,000 | 171億4009万 | -0.89% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 243,796株（1.59%）-0.1% |
| 02/06 | 1,150 | 1,159 | 1,126 | 1,149 | +0.79% | 58,900 | 176億1535万 | +1.86% |
| 02/05 | 1,117 | 1,158 | 1,085 | 1,140 | +3.17% | 90,100 | 174億7737万 | +1.42% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 259,896株（1.69%）-0.02% |
| 02/02 | 1,068 | 1,121 | 1,068 | 1,105 | +3.95% | 65,900 | 169億4078万 | -1.43% |
| 02/01 | 1,045 | 1,073 | 1,044 | 1,063 | +1.24% | 51,200 | 162億9688万 | -5.17% |
| 01/31 | 1,083 | 1,083 | 1,041 | 1,050 | -3.05% | 73,200 | 160億9758万 | -6.33% |
| 01/30 | 1,077 | 1,091 | 1,057 | 1,083 | +2.27% | 59,000 | 166億350万 | -3.56% |
| 01/29 | 1,075 | 1,076 | 1,055 | 1,059 | -1.85% | 62,400 | 162億3556万 | -5.87% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 76,500株（0.49%）-0.01%義務消失 |
| 01/26 | 1,081 | 1,095 | 1,071 | 1,079 | -1.91% | 80,500 | 165億4218万 | -4.34% |
| 01/25 | 1,121 | 1,125 | 1,071 | 1,100 | -1.7% | 83,000 | 168億6413万 | -2.57% |
| 01/24 | 1,148 | 1,160 | 1,118 | 1,119 | -1.84% | 51,400 | 171億5542万 | -0.71% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 262,596株（1.71%）+0.05% |
| 01/23 | 1,176 | 1,176 | 1,139 | 1,140 | -1.98% | 91,600 | 174億7737万 | +1.6% |
| 01/22 | 1,166 | 1,168 | 1,127 | 1,163 | +2.2% | 62,000 | 178億2998万 | +4.12% |
| 01/19 | 1,131 | 1,138 | 1,114 | 1,138 | +1.79% | 41,600 | 174億4671万 | +2.52% |
| 01/18 | 1,109 | 1,124 | 1,107 | 1,118 | -0.09% | 30,500 | 171億4009万 | +1.27% |
| 01/17 | 1,140 | 1,148 | 1,113 | 1,119 | -2.53% | 50,100 | 171億5542万 | +1.63% |
| 01/16 | 1,193 | 1,198 | 1,143 | 1,148 | -3.53% | 60,400 | 176億2万 | +4.65% |
| 01/15 | 1,209 | 1,215 | 1,165 | 1,190 | +0.93% | 74,700 | 182億4392万 | +8.78% |
| 01/12 | 1,210 | 1,225 | 1,171 | 1,179 | -3.28% | 89,400 | 180億7528万 | +8.26% |
| 01/11 | 1,267 | 1,267 | 1,205 | 1,219 | -1.46% | 149,300 | 184億6809万 | +12.35% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,196株（1.66%）-0.15% |
| 01/10 | 1,229 | 1,293 | 1,201 | 1,237 | +1.48% | 286,700 | 187億4079万 | +14.86% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,496株（1.81%）-0.14% |
| 01/09 | 1,176 | 1,220 | 1,136 | 1,219 | +15.44% | 367,600 | 184億6809万 | +14.14% |
| 01/05 | 1,092 | 1,092 | 1,055 | 1,056 | -4.35% | 36,700 | 159億9861万 | -0.38% |
| 01/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 76,700株（0.5%）再IN |
| 01/04 | 1,087 | 1,104 | 1,055 | 1,104 | -0.36% | 29,200 | 167億2581万 | +4.25% |
| 2023 |
| 12/29 | 1,111 | 1,120 | 1,094 | 1,108 | -0.27% | 36,900 | 167億8642万 | +4.92% |
| 12/28 | 1,054 | 1,114 | 1,049 | 1,111 | +4.42% | 43,700 | 168億3187万 | +5.41% |
| 12/27 | 1,063 | 1,079 | 1,041 | 1,064 | 0% | 57,200 | 161億1981万 | +1.24% |
| 12/26 | 1,089 | 1,106 | 1,064 | 1,064 | -2.39% | 25,800 | 161億1981万 | +1.24% |
| 12/25 | 1,116 | 1,148 | 1,090 | 1,090 | +1.58% | 51,800 | 165億1371万 | +3.71% |
| 12/22 | （IR情報）15:30 一般社団法人共同通信社との資本業務提携並びに一般社団法人共同通信社及びクロスプラス株式会社を割当先とする第三者割当による新株式の発行に関するお知らせ |
| 12/22 | 1,096 | 1,107 | 1,067 | 1,073 | -2.98% | 47,500 | 162億5616万 | +2.39% |
| 12/21 | 1,114 | 1,137 | 1,100 | 1,106 | -2.21% | 54,200 | 167億5612万 | +5.94% |
| 12/20 | 1,149 | 1,168 | 1,125 | 1,131 | -0.35% | 84,300 | 171億3487万 | +9.06% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 295,496株（1.95%）-0.06% |
| 12/19 | 1,108 | 1,144 | 1,095 | 1,135 | +4.9% | 105,200 | 171億9547万 | +10.19% |
| 12/18 | 1,070 | 1,088 | 1,067 | 1,082 | +2.46% | 52,000 | 163億9251万 | +5.77% |
| 12/15 | （IR情報）15:00 ストック・オプション(新株予約権)の取得・消却に関するお知らせ |
| 12/15 | 1,011 | 1,062 | 1,011 | 1,056 | +4.45% | 62,600 | 159億9861万 | +3.53% |
| 12/14 | 1,038 | 1,065 | 994 | 1,011 | +0.3% | 63,600 | 153億1685万 | -0.88% |
| 12/13 | 980 | 1,010 | 980 | 1,008 | +3.28% | 37,100 | 152億7140万 | -1.37% |
| 12/12 | 1,006 | 1,010 | 976 | 976 | -2.69% | 57,200 | 147億8659万 | -4.69% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,696株（2.01%）+0.03% |
| 12/11 | 1,050 | 1,050 | 1,003 | 1,003 | -3.09% | 44,800 | 151億9564万 | -2.43% |
| 12/08 | 1,016 | 1,055 | 1,012 | 1,035 | +0.29% | 59,100 | 156億8045万 | +0.58% |
| 12/07 | 1,046 | 1,046 | 1,018 | 1,032 | -2.37% | 31,300 | 156億3500万 | +0.49% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 300,096株（1.98%）-0.1% |
| 12/06 | 1,056 | 1,095 | 1,053 | 1,057 | -0.47% | 53,000 | 160億1376万 | +2.92% |
| 12/05 | 1,085 | 1,105 | 1,062 | 1,062 | -1.94% | 78,300 | 160億8951万 | +3.61% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 316,196株（2.08%）-0.07% |
| 12/04 | 1,011 | 1,085 | 1,011 | 1,083 | +6.49% | 79,200 | 164億766万 | +5.97% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 326,196株（2.15%）-0.13% |
| 12/01 | 1,020 | 1,023 | 999 | 1,017 | +1.09% | 26,000 | 154億775万 | -0.2% |
| 11/30 | 1,038 | 1,038 | 1,003 | 1,006 | -3.08% | 37,200 | 152億4110万 | -1.28% |
| 11/29 | 1,020 | 1,060 | 1,020 | 1,038 | +0.97% | 35,700 | 157億2590万 | +1.76% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 346,696株（2.28%）-0.07% |
| 11/28 | 1,022 | 1,043 | 1,020 | 1,028 | -0.48% | 25,700 | 155億7440万 | +0.98% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 357,496株（2.35%）-0.13% |
