| 2024 |
| 04/24 | 4,160 | 4,222 | 4,150 | 4,188 | +3.59% | 794,600 | 5352億2640万 | -3.68% |
| 04/23 | 4,150 | 4,178 | 3,982 | 4,043 | -0.05% | 931,600 | 5166億9540万 | -7.23% |
| 04/22 | 4,096 | 4,114 | 3,965 | 4,045 | -2.32% | 1,308,800 | 5169億5100万 | -7.52% |
| 04/19 | 4,274 | 4,310 | 4,018 | 4,141 | -5.41% | 1,602,800 | 5292億1980万 | -5.56% |
| 04/18 | 4,235 | 4,388 | 4,168 | 4,378 | +2.89% | 1,170,400 | 5595億840万 | -0.36% |
| 04/17 | 4,280 | 4,371 | 4,243 | 4,255 | +2.78% | 1,748,900 | 5437億8900万 | -3.21% |
| 04/16 | 4,142 | 4,212 | 4,107 | 4,140 | -2.59% | 1,017,500 | 5290億9200万 | -6.02% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 474,000株（0.37%）-0.19%義務消失 |
| 04/15 | 4,183 | 4,250 | 4,159 | 4,250 | -0.49% | 848,400 | 5431億5000万 | -3.69% |
| 04/12 | 4,287 | 4,345 | 4,227 | 4,271 | +0.28% | 761,000 | 5458億3380万 | -3.41% |
| 04/11 | 4,227 | 4,308 | 4,195 | 4,259 | -0.88% | 690,100 | 5443億20万 | -3.82% |
| 04/10 | 4,330 | 4,381 | 4,291 | 4,297 | +0.51% | 697,400 | 5491億5660万 | -3.33% |
| 04/09 | 4,300 | 4,324 | 4,261 | 4,275 | -0.16% | 801,800 | 5463億4500万 | -4.15% |
| 04/08 | 4,340 | 4,373 | 4,245 | 4,282 | 0% | 631,800 | 5472億3960万 | -4.36% |
| 04/05 | （IR情報）16:05 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/05 | 4,260 | 4,287 | 4,193 | 4,282 | -1.68% | 1,092,900 | 5472億3960万 | -4.72% |
| 04/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 716,758株（0.56%）再IN |
| 04/04 | 4,425 | 4,447 | 4,332 | 4,355 | -0.05% | 820,000 | 5565億6900万 | -3.37% |
| 04/03 | 4,350 | 4,421 | 4,320 | 4,357 | -1.16% | 811,500 | 5568億2460万 | -3.5% |
| 04/02 | 4,410 | 4,439 | 4,354 | 4,408 | +0.69% | 615,300 | 5633億4240万 | -2.52% |
| 04/01 | 4,600 | 4,600 | 4,290 | 4,378 | -4.39% | 1,630,800 | 5595億840万 | -3.27% |
| 03/29 | 4,589 | 4,589 | 4,525 | 4,579 | +0.48% | 340,300 | 5851億9620万 | +1.17% |
| 03/28 | 4,570 | 4,604 | 4,530 | 4,557 | -0.59% | 407,000 | 5823億8460万 | +1.09% |
| 03/27 | 4,580 | 4,641 | 4,560 | 4,584 | -0.91% | 539,100 | 5858億3520万 | +2.03% |
| 03/26 | 4,557 | 4,685 | 4,551 | 4,626 | +1.72% | 611,000 | 5912億280万 | +3.37% |
| 03/25 | 4,610 | 4,641 | 4,548 | 4,548 | -1.13% | 563,100 | 5812億3440万 | +2.04% |
| 03/22 | 4,648 | 4,677 | 4,555 | 4,600 | -0.13% | 843,700 | 5878億8000万 | +3.56% |
| 03/21 | 4,500 | 4,636 | 4,497 | 4,606 | +3.97% | 1,190,400 | 5886億4680万 | +4.21% |
| 03/19 | 4,396 | 4,430 | 4,342 | 4,430 | -0.38% | 983,000 | 5661億5400万 | +1.07% |
| 03/18 | 4,327 | 4,447 | 4,310 | 4,447 | +3.2% | 730,800 | 5683億2660万 | +2.3% |
| 03/15 | （IR情報）17:00 「第３回日経統合報告書アワード」において「グランプリ」を受賞 |
| 03/15 | 4,275 | 4,339 | 4,250 | 4,309 | -1.51% | 1,096,600 | 5506億9020万 | -0.05% |
| 03/14 | 4,388 | 4,434 | 4,332 | 4,375 | -1.33% | 642,100 | 5591億2500万 | +2.24% |
| 03/13 | 4,600 | 4,600 | 4,399 | 4,434 | -0.89% | 1,003,500 | 5666億6520万 | +4.48% |
| 03/12 | 4,266 | 4,486 | 4,256 | 4,474 | +3.18% | 1,190,500 | 5717億7720万 | +6.42% |
| 03/11 | 4,281 | 4,362 | 4,231 | 4,336 | -3% | 1,383,500 | 5541億4080万 | +4.16% |
| 03/08 | 4,437 | 4,543 | 4,436 | 4,470 | +0.7% | 1,253,300 | 5712億6600万 | +8.34% |
| 03/07 | 4,667 | 4,689 | 4,417 | 4,439 | -5.05% | 2,201,700 | 5673億420万 | +8.72% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 581,980株（0.45%）-0.14%義務消失 |
| 03/06 | 4,538 | 4,693 | 4,538 | 4,675 | -0.06% | 1,248,300 | 5974億6500万 | +15.66% |
| 03/05 | 4,664 | 4,734 | 4,605 | 4,678 | -0.28% | 1,210,500 | 5978億4840万 | +17.24% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 760,557株（0.59%）-0.03% |
| 03/04 | 4,850 | 4,871 | 4,660 | 4,691 | -0.38% | 1,864,600 | 5995億980万 | +19.12% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 794,125株（0.62%）+0.09% |
| 03/01 | 4,606 | 4,720 | 4,553 | 4,709 | +2.21% | 1,109,300 | 6018億1020万 | +21.05% |
| 02/29 | 4,520 | 4,607 | 4,486 | 4,607 | +0.88% | 830,200 | 5887億7460万 | +20.13% |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 677,725株（0.53%）再IN |
| 02/28 | 4,499 | 4,627 | 4,473 | 4,567 | +0.84% | 983,600 | 5836億6260万 | +20.66% |
| 02/27 | 4,518 | 4,557 | 4,467 | 4,529 | +0.64% | 1,025,200 | 5788億620万 | +21.1% |
| 02/26 | 4,515 | 4,671 | 4,500 | 4,500 | +2.86% | 2,537,400 | 5751億 | +21.82% |
| 02/22 | 4,351 | 4,390 | 4,276 | 4,375 | +5.65% | 1,423,300 | 5591億2500万 | +20.26% |
| 02/21 | 4,093 | 4,161 | 4,035 | 4,141 | -0.53% | 934,600 | 5292億1980万 | +15.48% |
| 02/20 | 4,072 | 4,200 | 4,058 | 4,163 | +0.56% | 1,001,600 | 5320億3140万 | +17.37% |
| 02/19 | 4,250 | 4,250 | 4,092 | 4,140 | -1.26% | 739,700 | 5290億9200万 | +17.98% |
| 02/16 | 4,289 | 4,340 | 4,075 | 4,193 | +0.7% | 1,416,300 | 5358億6540万 | +20.91% |
| 02/15 | 4,245 | 4,245 | 4,079 | 4,164 | +2.79% | 1,476,000 | 5321億5920万 | +21.47% |
| 02/14 | 3,879 | 4,156 | 3,801 | 4,051 | +10.41% | 2,740,000 | 5177億1780万 | +19.64% |
| 02/13 | （IR情報）19:00 (訂正)「役員の異動のお知らせ」の一部訂正について |
| 02/13 | （IR情報）19:00 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について |
| 02/13 | （IR情報）15:00 役員の異動のお知らせ |
| 02/13 | （IR情報）15:00 剰余金の配当のお知らせ |
| 02/13 | （IR情報）15:00 2023年12月期決算補足説明資料 |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 3,630 | 3,698 | 3,611 | 3,669 | +4.03% | 1,178,900 | 4688億9820万 | +9.59% |
| 02/09 | 3,538 | 3,559 | 3,503 | 3,527 | -0.9% | 552,900 | 4507億5060万 | +6.2% |
| 02/08 | 3,560 | 3,588 | 3,514 | 3,559 | +1.14% | 590,200 | 4548億4020万 | +7.75% |
| 02/07 | 3,451 | 3,537 | 3,437 | 3,519 | +0.95% | 564,500 | 4497億2820万 | +7.12% |
| 02/06 | 3,501 | 3,578 | 3,479 | 3,486 | +1.51% | 929,700 | 4455億1080万 | +6.61% |
| 02/05 | 3,470 | 3,472 | 3,390 | 3,434 | -0.43% | 573,400 | 4388億6520万 | +5.43% |
| 02/02 | 3,441 | 3,475 | 3,405 | 3,449 | +1.23% | 656,800 | 4407億8220万 | +6.35% |
| 02/01 | 3,358 | 3,415 | 3,358 | 3,407 | +0.12% | 393,900 | 4354億1460万 | +5.58% |
| 01/31 | 3,345 | 3,403 | 3,320 | 3,403 | -0.35% | 506,900 | 4349億340万 | +5.91% |
| 01/30 | 3,379 | 3,439 | 3,376 | 3,415 | +1.13% | 372,400 | 4364億3700万 | +6.75% |
| 01/29 | 3,391 | 3,417 | 3,346 | 3,377 | -0.24% | 535,800 | 4315億8060万 | +5.99% |
| 01/26 | 3,371 | 3,450 | 3,350 | 3,385 | -2.42% | 676,700 | 4326億300万 | +6.75% |
| 01/25 | 3,370 | 3,485 | 3,360 | 3,469 | +4.02% | 927,000 | 4433億3820万 | +9.92% |
| 01/24 | 3,359 | 3,390 | 3,314 | 3,335 | -0.95% | 581,600 | 4262億1300万 | +6.24% |
| 01/23 | 3,430 | 3,449 | 3,341 | 3,367 | -2.04% | 943,800 | 4303億260万 | +7.64% |
| 01/22 | 3,451 | 3,478 | 3,395 | 3,437 | +1.66% | 966,600 | 4392億4860万 | +10.34% |
| 01/19 | 3,265 | 3,388 | 3,265 | 3,381 | +8.96% | 1,839,000 | 4320億9180万 | +9.24% |
| 01/18 | 3,073 | 3,169 | 3,070 | 3,103 | +0.58% | 752,300 | 3965億6340万 | +0.84% |
| 01/17 | 3,165 | 3,189 | 3,081 | 3,085 | -2.13% | 1,054,600 | 3942億6300万 | +0.52% |
| 01/16 | 3,245 | 3,245 | 3,103 | 3,152 | -2.14% | 1,106,300 | 4028億2560万 | +2.91% |
| 01/15 | 3,121 | 3,229 | 3,121 | 3,221 | +3.8% | 1,119,700 | 4116億4380万 | +5.36% |
| 01/12 | 3,208 | 3,222 | 3,038 | 3,103 | -3.24% | 1,152,700 | 3965億6340万 | +1.97% |
| 01/11 | 3,155 | 3,208 | 3,134 | 3,207 | +3.32% | 602,100 | 4098億5460万 | +5.53% |
| 01/10 | 3,076 | 3,129 | 3,076 | 3,104 | +0.06% | 507,600 | 3966億9120万 | +2.37% |
| 01/09 | 3,101 | 3,170 | 3,086 | 3,102 | +3.5% | 548,500 | 3964億3560万 | +2.38% |
| 01/05 | 3,062 | 3,073 | 2,991 | 2,997 | -2.54% | 674,500 | 3830億1660万 | -0.96% |
| 01/04 | 3,042 | 3,097 | 2,980 | 3,075 | -1.19% | 610,700 | 3929億8500万 | +1.59% |
| 01/01 | 株式分割 1→3 |
| 2023 |
| 12/29 | 3,146 | 3,164 | 3,095 | 3,112 | -0.83% | 468,800 | 3977億1360万 | +2.88% |
| 12/28 | 3,140 | 3,144 | 3,108 | 3,138 | -0.83% | 357,100 | 4010億3640万 | +3.84% |
| 12/27 | 3,103 | 3,181 | 3,100 | 3,164 | +2.66% | 738,900 | 4044億180万 | +4.85% |
| 12/26 | 3,044 | 3,085 | 3,035 | 3,082 | +1.17% | 319,800 | 3939億2220万 | +2.23% |
| 12/25 | 3,074 | 3,083 | 3,041 | 3,047 | -0.9% | 249,000 | 3893億6400万 | +1.12% |
| 12/22 | 3,080 | 3,109 | 3,070 | 3,074 | +0.71% | 454,500 | 3928億9980万 | +2% |
| 12/21 | 3,039 | 3,063 | 3,027 | 3,053 | -0.51% | 388,800 | 3901億3080万 | +1.32% |
| 12/20 | 3,047 | 3,096 | 3,039 | 3,068 | +1.52% | 618,000 | 3921億3300万 | +1.8% |
| 12/19 | 2,987 | 3,050 | 2,985 | 3,022 | +0.35% | 509,100 | 3862億5420万 | +0.51% |
| 12/18 | 3,027 | 3,050 | 2,974 | 3,012 | -0.7% | 513,000 | 3848億9100万 | +0.36% |
| 12/15 | 3,052 | 3,117 | 3,027 | 3,033 | -0.63% | 811,800 | 3876億1740万 | +1.07% |
| 12/14 | 3,063 | 3,106 | 3,042 | 3,052 | +0.19% | 750,000 | 3900億8820万 | +1.71% |
| 12/13 | 2,967 | 3,056 | 2,963 | 3,047 | +3.58% | 630,900 | 3893億6400万 | +1.66% |
| 12/12 | 2,981 | 3,020 | 2,940 | 2,941 | +0.35% | 623,700 | 3759億240万 | -1.79% |
| 12/11 | 2,961 | 2,991 | 2,915 | 2,931 | +1.05% | 453,300 | 3745億8180万 | -2.23% |
| 12/08 | 2,928 | 2,937 | 2,881 | 2,901 | -1.21% | 626,400 | 3707億520万 | -3.28% |
| 12/07 | 2,960 | 2,978 | 2,934 | 2,936 | -1.81% | 414,900 | 3752億6340万 | -2.06% |
| 12/06 | 2,927 | 2,993 | 2,926 | 2,990 | +3.32% | 511,200 | 3821億6460万 | -0.16% |
| 12/05 | 2,980 | 3,007 | 2,894 | 2,894 | -3.46% | 546,300 | 3698億9580万 | -3.2% |
| 12/04 | 3,010 | 3,046 | 2,997 | 2,998 | -0.85% | 346,800 | 3831億4440万 | +0.27% |
| 12/01 | 3,050 | 3,054 | 3,018 | 3,024 | -1% | 549,600 | 3864億2460万 | +1.43% |
| 11/30 | 3,008 | 3,064 | 3,008 | 3,054 | +1.63% | 538,500 | 3903億4380万 | +2.67% |
| 11/29 | 2,996 | 3,023 | 2,983 | 3,005 | -0.41% | 375,600 | 3840億8160万 | +1.29% |
| 11/28 | 3,044 | 3,064 | 2,997 | 3,018 | -0.69% | 373,500 | 3856億5780万 | +1.98% |
| 11/22 | （空売り報告）BNP Paribas Arbitrage SNC 71,001株（0.16%）-0.53%義務消失 |
