| 2024 |
| 04/26 | 1,500 | 1,509 | 1,478 | 1,498 | -0.13% | 11,300 | 114億6494万 | -8.32% |
| 04/25 | 1,548 | 1,548 | 1,494 | 1,500 | -3.1% | 11,900 | 114億8025万 | -8.76% |
| 04/24 | 1,500 | 1,548 | 1,500 | 1,548 | +3.75% | 10,300 | 118億4761万 | -6.41% |
| 04/23 | 1,507 | 1,507 | 1,466 | 1,492 | -0.53% | 13,200 | 114億1902万 | -10.34% |
| 04/22 | 1,488 | 1,510 | 1,475 | 1,500 | +2.46% | 15,700 | 114億8025万 | -10.23% |
| 04/19 | 1,500 | 1,500 | 1,420 | 1,464 | -3.37% | 42,800 | 112億472万 | -12.49% |
| 04/18 | 1,515 | 1,554 | 1,502 | 1,515 | -0.2% | 17,400 | 115億9505万 | -9.71% |
| 04/17 | 1,580 | 1,580 | 1,482 | 1,518 | -3.92% | 61,700 | 116億1801万 | -9.7% |
| 04/16 | 1,622 | 1,622 | 1,576 | 1,580 | -2.77% | 34,200 | 120億9253万 | -6.34% |
| 04/15 | 1,637 | 1,637 | 1,600 | 1,625 | -0.91% | 16,700 | 124億3693万 | -3.85% |
| 04/12 | 1,620 | 1,650 | 1,615 | 1,640 | +1.61% | 14,700 | 125億5174万 | -3.02% |
| 04/11 | 1,628 | 1,647 | 1,607 | 1,614 | -1.94% | 22,500 | 123億5274万 | -4.61% |
| 04/10 | 1,658 | 1,665 | 1,645 | 1,646 | +0.06% | 13,900 | 125億9766万 | -2.95% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,300株（0.81%）+0.1% |
| 04/09 | 1,628 | 1,651 | 1,628 | 1,645 | +1.04% | 13,800 | 125億9000万 | -3.06% |
| 04/08 | 1,649 | 1,652 | 1,614 | 1,628 | -0.31% | 18,400 | 124億5989万 | -4.12% |
| 04/05 | 1,639 | 1,659 | 1,615 | 1,633 | -1.15% | 30,700 | 124億9816万 | -4% |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,600株（0.71%）+0.08% |
| 04/04 | 1,669 | 1,700 | 1,627 | 1,652 | +0.12% | 34,400 | 126億4358万 | -3.05% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,600株（0.63%）+0.08% |
| 04/03 | 1,705 | 1,718 | 1,641 | 1,650 | -3.9% | 43,100 | 126億2827万 | -3.34% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,100株（0.55%）再IN |
| 04/02 | 1,804 | 1,805 | 1,717 | 1,717 | -3.92% | 38,500 | 131億4105万 | +0.35% |
| 04/01 | 1,900 | 1,900 | 1,783 | 1,787 | -4.13% | 34,500 | 136億7680万 | +4.38% |
| 03/29 | 1,793 | 1,880 | 1,793 | 1,864 | +4.08% | 36,700 | 142億6612万 | +9.26% |
| 03/28 | 1,784 | 1,833 | 1,772 | 1,791 | +1.3% | 31,500 | 137億741万 | +5.29% |
| 03/27 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 03/27 | 1,800 | 1,800 | 1,740 | 1,768 | -1.83% | 32,100 | 135億3138万 | +4.06% |
| 03/26 | 1,798 | 1,811 | 1,760 | 1,801 | +1.69% | 30,400 | 137億8395万 | +6.07% |
| 03/25 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.16%）アセットマネジメントOne（7.98%） |
| 03/25 | 1,751 | 1,818 | 1,751 | 1,771 | +1.78% | 45,900 | 135億5434万 | +4.48% |
| 03/22 | 1,754 | 1,779 | 1,720 | 1,740 | -1.14% | 23,500 | 133億1709万 | +2.9% |
| 03/21 | 1,840 | 1,843 | 1,750 | 1,760 | -2.22% | 37,500 | 134億7016万 | +4.39% |
| 03/19 | 1,678 | 1,829 | 1,659 | 1,800 | +7.98% | 103,900 | 137億7630万 | +7.46% |
| 03/18 | 1,670 | 1,698 | 1,615 | 1,667 | +7.55% | 82,400 | 127億5838万 | +0.36% |
| 03/15 | 1,570 | 1,575 | 1,538 | 1,550 | -2.27% | 23,500 | 118億6292万 | -6.17% |
| 03/14 | 1,590 | 1,612 | 1,557 | 1,586 | -0.25% | 21,800 | 121億3845万 | -3.76% |
| 03/13 | 1,682 | 1,682 | 1,585 | 1,590 | -4.79% | 19,200 | 121億6906万 | -3.11% |
| 03/12 | 1,645 | 1,670 | 1,622 | 1,670 | +1.64% | 6,300 | 127億8134万 | +2.08% |
| 03/11 | 1,663 | 1,676 | 1,631 | 1,643 | -1.62% | 14,900 | 125億7470万 | +0.98% |
| 03/08 | 1,650 | 1,697 | 1,641 | 1,670 | +0.48% | 18,700 | 127億8134万 | +3.15% |
| 03/07 | 1,720 | 1,734 | 1,658 | 1,662 | -2.92% | 21,000 | 127億2011万 | +3.1% |
| 03/06 | 1,653 | 1,717 | 1,653 | 1,712 | +2.27% | 15,700 | 131億279万 | +6.67% |
| 03/05 | 1,636 | 1,690 | 1,627 | 1,674 | +0.72% | 16,300 | 128億1195万 | +4.95% |
| 03/04 | 1,694 | 1,697 | 1,651 | 1,662 | -2.92% | 21,600 | 127億2011万 | +4.59% |
| 03/01 | 1,720 | 1,744 | 1,686 | 1,712 | +0.71% | 15,500 | 131億279万 | +8.22% |
| 02/29 | 1,702 | 1,720 | 1,671 | 1,700 | -1.16% | 19,500 | 130億1095万 | +8.21% |
| 02/28 | 1,773 | 1,779 | 1,718 | 1,720 | -2.82% | 20,800 | 131億6402万 | +10.4% |
| 02/27 | 1,735 | 1,770 | 1,711 | 1,770 | +2.08% | 24,700 | 135億4669万 | +14.56% |
| 02/26 | 1,661 | 1,734 | 1,600 | 1,734 | +5.54% | 31,500 | 132億7116万 | +13.56% |
| 02/22 | 1,749 | 1,750 | 1,635 | 1,643 | -4.48% | 48,400 | 125億7470万 | +8.88% |
| 02/21 | 1,731 | 1,770 | 1,702 | 1,720 | -1.55% | 21,600 | 131億6402万 | +14.9% |
| 02/20 | 1,766 | 1,796 | 1,714 | 1,747 | -0.51% | 24,300 | 133億7066万 | +17.64% |
| 02/19 | 1,700 | 1,759 | 1,671 | 1,756 | +2.99% | 37,300 | 134億3954万 | +19.29% |
| 02/16 | 1,665 | 1,710 | 1,619 | 1,705 | +1.13% | 43,900 | 130億4921万 | +16.86% |
| 02/15 | 1,610 | 1,686 | 1,560 | 1,686 | +5.38% | 119,600 | 129億380万 | +16.44% |
| 02/14 | （IR情報）13:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）13:00 2023年12月期決算説明資料 |
| 02/14 | 1,428 | 1,745 | 1,426 | 1,600 | +7.53% | 294,600 | 122億4560万 | +11.19% |
| 02/13 | 1,462 | 1,500 | 1,462 | 1,488 | +2.06% | 25,200 | 113億8840万 | +3.69% |
| 02/09 | 1,444 | 1,485 | 1,444 | 1,458 | +0.97% | 15,400 | 111億5880万 | +1.6% |
| 02/08 | 1,436 | 1,453 | 1,420 | 1,444 | +0.56% | 19,100 | 110億5165万 | +0.35% |
| 02/07 | 1,434 | 1,436 | 1,409 | 1,436 | +0.07% | 10,100 | 109億9042万 | -0.35% |
| 02/06 | 1,465 | 1,465 | 1,434 | 1,435 | -1.03% | 9,500 | 109億8277万 | -0.62% |
| 02/05 | 1,435 | 1,460 | 1,426 | 1,450 | +0.76% | 22,200 | 110億9757万 | +0.35% |
| 02/02 | 1,454 | 1,464 | 1,434 | 1,439 | -0.9% | 22,100 | 110億1338万 | -0.35% |
| 02/01 | 1,474 | 1,480 | 1,450 | 1,452 | -2.62% | 13,700 | 111億1288万 | +0.41% |
| 01/31 | 1,472 | 1,505 | 1,461 | 1,491 | +0.54% | 16,700 | 114億1136万 | +3.04% |
| 01/30 | 1,475 | 1,537 | 1,475 | 1,483 | +1.02% | 22,700 | 113億5014万 | +2.49% |
| 01/29 | 1,549 | 1,549 | 1,464 | 1,468 | -3.42% | 49,300 | 112億3533万 | +1.45% |
| 01/26 | 1,467 | 1,528 | 1,461 | 1,520 | +1.74% | 36,100 | 116億3332万 | +4.97% |
| 01/25 | 1,448 | 1,496 | 1,418 | 1,494 | +4.33% | 48,900 | 114億3432万 | +3.39% |
| 01/24 | 1,398 | 1,450 | 1,392 | 1,432 | +2.95% | 37,300 | 109億5981万 | -0.9% |
| 01/23 | 1,377 | 1,416 | 1,371 | 1,391 | +1.31% | 30,800 | 106億4601万 | -3.8% |
| 01/22 | 1,314 | 1,373 | 1,314 | 1,373 | +4.17% | 41,900 | 105億825万 | -5.31% |
| 01/19 | 1,366 | 1,381 | 1,307 | 1,318 | +0.92% | 60,100 | 100億8731万 | -9.54% |
| 01/18 | 1,336 | 1,364 | 1,303 | 1,306 | -2.83% | 47,700 | 99億9547万 | -10.91% |
| 01/17 | 1,409 | 1,409 | 1,338 | 1,344 | -4.34% | 38,900 | 102億8630万 | -9.07% |
| 01/16 | 1,417 | 1,431 | 1,402 | 1,405 | -0.85% | 13,700 | 107億5316万 | -5.32% |
| 01/15 | 1,431 | 1,438 | 1,410 | 1,417 | -0.98% | 14,400 | 108億4500万 | -4.9% |
| 01/12 | 1,449 | 1,449 | 1,391 | 1,431 | -1.24% | 25,500 | 109億5215万 | -4.47% |
| 01/11 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.16%）アセットマネジメントOne（6.95%） |
| 01/11 | 1,473 | 1,473 | 1,431 | 1,449 | -0.82% | 20,900 | 110億8992万 | -3.91% |
| 01/10 | 1,476 | 1,483 | 1,458 | 1,461 | -1.48% | 10,500 | 111億8176万 | -3.56% |
| 01/09 | 1,496 | 1,523 | 1,457 | 1,483 | -0.87% | 23,700 | 113億5014万 | -2.75% |
| 01/05 | 1,546 | 1,546 | 1,473 | 1,496 | -3.79% | 26,900 | 114億4963万 | -2.48% |
| 01/04 | 1,492 | 1,561 | 1,487 | 1,555 | +3.25% | 20,400 | 119億119万 | +0.91% |
| 2023 |
| 12/29 | 1,506 | 1,521 | 1,494 | 1,506 | 0% | 13,800 | 115億2617万 | -2.59% |
| 12/28 | 1,457 | 1,506 | 1,443 | 1,506 | +3.36% | 16,700 | 115億2617万 | -2.84% |
| 12/27 | 1,429 | 1,495 | 1,427 | 1,457 | +1.75% | 29,000 | 111億5114万 | -6.18% |
| 12/26 | 1,470 | 1,483 | 1,423 | 1,432 | -2.98% | 30,600 | 109億5981万 | -8.09% |
| 12/25 | 1,512 | 1,520 | 1,473 | 1,476 | -0.4% | 22,900 | 112億9656万 | -5.32% |
| 12/22 | 1,496 | 1,520 | 1,482 | 1,482 | 0% | 15,900 | 113億4248万 | -4.69% |
| 12/21 | 1,458 | 1,500 | 1,458 | 1,482 | -0.07% | 15,700 | 113億4248万 | -4.63% |
| 12/20 | 1,503 | 1,552 | 1,483 | 1,483 | -0.94% | 36,400 | 113億5014万 | -4.63% |
| 12/19 | 1,450 | 1,497 | 1,450 | 1,497 | +2.53% | 17,400 | 114億5728万 | -3.48% |
| 12/18 | 1,496 | 1,500 | 1,457 | 1,460 | -1.88% | 12,700 | 111億7411万 | -6.05% |
| 12/15 | 1,470 | 1,498 | 1,466 | 1,488 | +2.27% | 12,600 | 113億8840万 | -4.62% |
| 12/14 | 1,527 | 1,540 | 1,455 | 1,455 | -2.81% | 27,100 | 111億3584万 | -7.09% |
| 12/13 | 1,522 | 1,548 | 1,495 | 1,497 | -2.16% | 22,900 | 114億5728万 | -4.89% |
| 12/12 | 1,598 | 1,598 | 1,518 | 1,530 | -2.05% | 21,100 | 117億985万 | -3.29% |
| 12/11 | 1,589 | 1,629 | 1,554 | 1,562 | -1.88% | 23,000 | 119億5476万 | -1.82% |
| 12/08 | 1,531 | 1,643 | 1,530 | 1,592 | +5.43% | 105,300 | 121億8437万 | -0.25% |
| 12/07 | 1,550 | 1,605 | 1,501 | 1,510 | -2.71% | 35,100 | 115億5678万 | -5.45% |
| 12/06 | 1,659 | 1,669 | 1,552 | 1,552 | -4.14% | 38,800 | 118億7823万 | -3.24% |
| 12/05 | 1,647 | 1,653 | 1,608 | 1,619 | -2.47% | 16,700 | 123億9101万 | +0.68% |
| 12/04 | 1,644 | 1,680 | 1,643 | 1,660 | +1.78% | 19,200 | 127億481万 | +3.11% |
| 12/01 | 1,716 | 1,721 | 1,629 | 1,631 | -5.01% | 34,000 | 124億8285万 | +1.24% |
| 11/30 | 1,750 | 1,805 | 1,686 | 1,717 | +0.88% | 52,100 | 131億4105万 | +6.32% |
