| 2024 |
| 04/23 | 3,678 | 3,684 | 3,640 | 3,641 | -0.79% | 122,100 | 2460億9760万 | -2.1% |
| 04/22 | 3,676 | 3,692 | 3,631 | 3,670 | +1.05% | 132,500 | 2480億5773万 | -1.32% |
| 04/19 | 3,650 | 3,659 | 3,587 | 3,632 | -0.77% | 138,700 | 2454億8929万 | -2.26% |
| 04/18 | 3,625 | 3,669 | 3,625 | 3,660 | +0.55% | 182,300 | 2473億8183万 | -1.48% |
| 04/17 | 3,706 | 3,721 | 3,637 | 3,640 | -1.6% | 216,300 | 2460億3001万 | -1.91% |
| 04/16 | 3,698 | 3,721 | 3,685 | 3,699 | -1.07% | 142,700 | 2500億1786万 | -0.22% |
| 04/15 | 3,684 | 3,744 | 3,672 | 3,739 | +0.05% | 86,400 | 2527億2149万 | +1.03% |
| 04/12 | 3,743 | 3,753 | 3,717 | 3,737 | -0.32% | 102,800 | 2525億8631万 | +1.14% |
| 04/11 | 3,725 | 3,760 | 3,702 | 3,749 | -0.16% | 151,200 | 2533億9739万 | +1.57% |
| 04/10 | 3,770 | 3,788 | 3,749 | 3,755 | +0.16% | 102,100 | 2538億294万 | +1.84% |
| 04/09 | 3,768 | 3,785 | 3,744 | 3,749 | -0.5% | 88,700 | 2533億9739万 | +1.82% |
| 04/08 | 3,783 | 3,792 | 3,753 | 3,768 | +0.48% | 87,300 | 2546億8162万 | +2.5% |
| 04/05 | 3,720 | 3,759 | 3,696 | 3,750 | -0.08% | 142,000 | 2534億6499万 | +2.21% |
| 04/04 | 3,752 | 3,776 | 3,720 | 3,753 | +0.89% | 214,700 | 2536億6776万 | +2.51% |
| 04/03 | 3,700 | 3,758 | 3,689 | 3,720 | +0.22% | 211,800 | 2514億3727万 | +1.89% |
| 04/03 | （空売り報告）Nomura International plc 406,294株（0.6%）+0.05% |
| 04/02 | 3,700 | 3,713 | 3,682 | 3,712 | +0.22% | 130,600 | 2508億9654万 | +1.92% |
| 04/01 | 3,735 | 3,752 | 3,688 | 3,704 | -0.43% | 134,100 | 2503億5581万 | +1.93% |
| 03/29 | （IR情報）15:30 (開示事項の変更)「2027年満期ユーロ円建転換社債型新株予約権付社債の発行に関するお知らせ」の一部変更について |
| 03/29 | 3,693 | 3,735 | 3,686 | 3,720 | +0.76% | 96,400 | 2514億3727万 | +2.56% |
| 03/28 | 3,714 | 3,753 | 3,678 | 3,692 | -2.51% | 134,000 | 2495億4473万 | +1.96% |
| 03/27 | 3,776 | 3,820 | 3,773 | 3,787 | +1.39% | 219,700 | 2559億6584万 | +4.76% |
| 03/26 | 3,755 | 3,764 | 3,729 | 3,735 | -0.66% | 130,800 | 2524億5113万 | +3.61% |
| 03/25 | 3,803 | 3,809 | 3,755 | 3,760 | -1.31% | 162,500 | 2541億4089万 | +4.56% |
| 03/22 | 3,798 | 3,820 | 3,767 | 3,810 | +1.71% | 334,600 | 2575億2042万 | +6.31% |
| 03/21 | 3,700 | 3,756 | 3,684 | 3,746 | +2.63% | 280,600 | 2531億9462万 | +4.9% |
| 03/19 | 3,637 | 3,650 | 3,610 | 3,650 | +0.3% | 97,000 | 2467億592万 | +2.53% |
| 03/18 | 3,623 | 3,648 | 3,614 | 3,639 | +1.06% | 135,100 | 2459億6242万 | +2.45% |
| 03/15 | 3,594 | 3,607 | 3,577 | 3,601 | -0.28% | 118,000 | 2433億9398万 | +1.61% |
| 03/14 | 3,564 | 3,617 | 3,548 | 3,611 | +2.06% | 163,000 | 2440億6988万 | +2.01% |
| 03/13 | 3,590 | 3,590 | 3,521 | 3,538 | -0.51% | 98,200 | 2391億3576万 | +0.11% |
| 03/12 | 3,540 | 3,558 | 3,506 | 3,556 | +0.45% | 127,600 | 2403億5240万 | +0.68% |
| 03/11 | 3,580 | 3,580 | 3,507 | 3,540 | -1.53% | 168,400 | 2392億7095万 | +0.31% |
| 03/08 | 3,559 | 3,608 | 3,555 | 3,595 | -0.94% | 189,000 | 2429億8843万 | +1.93% |
| 03/07 | 3,674 | 3,683 | 3,619 | 3,629 | -0.68% | 180,300 | 2452億8651万 | +3.07% |
| 03/06 | 3,630 | 3,670 | 3,623 | 3,654 | +0.55% | 175,000 | 2469億7628万 | +4.04% |
| 03/05 | 3,601 | 3,673 | 3,589 | 3,634 | +0.78% | 230,400 | 2456億2447万 | +3.74% |
| 03/04 | （IR情報）15:00 役員人事に関するお知らせ |
| 03/04 | 3,738 | 3,772 | 3,577 | 3,606 | +0.95% | 373,200 | 2437億3193万 | +3.18% |
| 03/04 | （空売り報告）Nomura International plc 371,886株（0.55%）-0.05% |
| 03/01 | 3,555 | 3,589 | 3,554 | 3,572 | +0.45% | 158,100 | 2414億3385万 | +2.5% |
| 02/29 | 3,507 | 3,579 | 3,507 | 3,556 | +1.4% | 280,200 | 2403億5240万 | +2.24% |
| 02/29 | （空売り報告）Nomura International plc 406,405株（0.6%）+0.04% |
| 02/28 | 3,500 | 3,518 | 3,487 | 3,507 | +0.11% | 126,800 | 2370億4045万 | +1.01% |
| 02/27 | 3,498 | 3,535 | 3,485 | 3,503 | 0% | 149,900 | 2367億7009万 | +0.98% |
| 02/26 | 3,579 | 3,580 | 3,494 | 3,503 | -0.91% | 202,800 | 2367億7009万 | +1.04% |
| 02/22 | 3,570 | 3,570 | 3,507 | 3,535 | -0.53% | 250,300 | 2389億3299万 | +1.99% |
| 02/21 | 3,561 | 3,570 | 3,522 | 3,554 | +0.11% | 135,600 | 2402億1721万 | +2.63% |
| 02/20 | 3,544 | 3,570 | 3,519 | 3,550 | +0.42% | 162,200 | 2399億4685万 | +2.63% |
| 02/19 | 3,504 | 3,536 | 3,504 | 3,535 | +0.88% | 123,600 | 2389億3299万 | +2.2% |
| 02/16 | 3,484 | 3,524 | 3,470 | 3,504 | +0.86% | 167,800 | 2368億3768万 | +1.27% |
| 02/15 | 3,493 | 3,493 | 3,453 | 3,474 | +0.06% | 144,500 | 2348億996万 | +0.35% |
| 02/14 | 3,475 | 3,479 | 3,433 | 3,472 | -0.09% | 154,000 | 2346億7478万 | +0.26% |
| 02/13 | 3,473 | 3,500 | 3,455 | 3,475 | +0.55% | 166,900 | 2348億7755万 | +0.38% |
| 02/09 | 3,444 | 3,473 | 3,427 | 3,456 | +0.17% | 89,500 | 2335億9333万 | -0.12% |
| 02/08 | 3,471 | 3,478 | 3,415 | 3,450 | -0.86% | 170,800 | 2331億8779万 | -0.26% |
| 02/07 | 3,451 | 3,481 | 3,442 | 3,480 | +0.43% | 148,500 | 2352億1551万 | +0.67% |
| 02/06 | 3,490 | 3,503 | 3,453 | 3,465 | -1.11% | 140,100 | 2342億165万 | +0.32% |
| 02/05 | 3,500 | 3,509 | 3,471 | 3,504 | +1.15% | 119,400 | 2368億3768万 | +1.59% |
| 02/02 | 3,539 | 3,556 | 3,460 | 3,464 | -1.25% | 173,500 | 2341億3406万 | +0.64% |
| 02/01 | 3,461 | 3,520 | 3,442 | 3,508 | +2.24% | 327,400 | 2371億804万 | +2.13% |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信補足資料 |
| 01/31 | 3,388 | 3,431 | 3,383 | 3,431 | +0.85% | 137,800 | 2319億356万 | +0.12% |
| 01/30 | 3,424 | 3,439 | 3,400 | 3,402 | -1.08% | 168,000 | 2299億4343万 | -0.58% |
| 01/29 | 3,434 | 3,450 | 3,427 | 3,439 | +0.44% | 121,700 | 2324億4429万 | +0.61% |
| 01/26 | 3,388 | 3,432 | 3,377 | 3,424 | +1.48% | 250,400 | 2314億3043万 | +0.38% |
| 01/25 | 3,373 | 3,382 | 3,351 | 3,374 | 0% | 180,300 | 2280億5090万 | -0.88% |
| 01/24 | 3,435 | 3,435 | 3,357 | 3,374 | -1.14% | 198,100 | 2280億5090万 | -0.74% |
| 01/23 | 3,420 | 3,444 | 3,390 | 3,413 | -0.61% | 247,900 | 2306億8693万 | +0.53% |
| 01/22 | 3,494 | 3,494 | 3,426 | 3,434 | -0.26% | 153,100 | 2321億634万 | +1.3% |
| 01/19 | 3,494 | 3,504 | 3,440 | 3,443 | -1.06% | 142,000 | 2327億1465万 | +1.68% |
| 01/18 | 3,450 | 3,495 | 3,445 | 3,480 | +0.61% | 245,500 | 2352億1551万 | +2.87% |
| 01/17 | 3,470 | 3,505 | 3,459 | 3,459 | -0.2% | 139,500 | 2337億9610万 | +2.43% |
| 01/16 | 3,530 | 3,538 | 3,456 | 3,466 | -2.06% | 159,000 | 2342億6924万 | +2.73% |
| 01/15 | 3,550 | 3,561 | 3,531 | 3,539 | -0.65% | 129,600 | 2392億335万 | +4.95% |
| 01/12 | 3,569 | 3,576 | 3,537 | 3,562 | +0.34% | 159,600 | 2407億5794万 | +5.85% |
| 01/11 | 3,550 | 3,580 | 3,520 | 3,550 | +1.28% | 281,800 | 2399億4685万 | +5.78% |
| 01/10 | 3,500 | 3,542 | 3,473 | 3,505 | +1.62% | 490,600 | 2369億527万 | +4.69% |
| 01/09 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/09 | 3,429 | 3,466 | 3,428 | 3,449 | +0.85% | 119,400 | 2331億2020万 | +3.23% |
| 01/05 | 3,435 | 3,438 | 3,410 | 3,420 | -0.58% | 154,700 | 2311億6007万 | +2.52% |
| 01/04 | 3,410 | 3,446 | 3,382 | 3,440 | +0.82% | 144,200 | 2325億1188万 | +3.21% |
| 2023 |
| 12/29 | 3,388 | 3,412 | 3,387 | 3,412 | +0.71% | 163,300 | 2306億1934万 | +2.49% |
| 12/28 | 3,335 | 3,393 | 3,335 | 3,388 | +1.04% | 102,600 | 2289億9716万 | +1.8% |
| 12/27 | 3,310 | 3,353 | 3,310 | 3,353 | +1.3% | 81,600 | 2266億3149万 | +0.75% |
| 12/26 | 3,303 | 3,317 | 3,295 | 3,310 | +0.46% | 67,400 | 2237億2509万 | -0.6% |
| 12/25 | 3,348 | 3,348 | 3,293 | 3,295 | -0.6% | 76,100 | 2227億1123万 | -1.17% |
| 12/22 | 3,300 | 3,315 | 3,297 | 3,315 | +0.45% | 102,300 | 2240億6305万 | -0.78% |
| 12/21 | 3,298 | 3,303 | 3,281 | 3,300 | -0.03% | 97,100 | 2230億4919万 | -1.35% |
| 12/20 | 3,270 | 3,324 | 3,268 | 3,301 | +0.92% | 201,600 | 2231億1678万 | -1.49% |
| 12/19 | 3,251 | 3,271 | 3,220 | 3,271 | +0.62% | 161,400 | 2210億8906万 | -2.47% |
| 12/18 | 3,244 | 3,264 | 3,211 | 3,251 | +0.09% | 132,400 | 2197億3724万 | -3.19% |
| 12/15 | 3,283 | 3,290 | 3,222 | 3,248 | -0.82% | 202,300 | 2195億3447万 | -3.42% |
| 12/14 | 3,287 | 3,310 | 3,267 | 3,275 | -0.37% | 94,300 | 2213億5942万 | -2.76% |
| 12/13 | 3,333 | 3,340 | 3,285 | 3,287 | -1.38% | 102,900 | 2221億7051万 | -2.52% |
| 12/12 | 3,388 | 3,398 | 3,330 | 3,333 | -0.74% | 96,200 | 2252億7968万 | -1.24% |
| 12/11 | 3,338 | 3,365 | 3,332 | 3,358 | +0.66% | 93,800 | 2269億6944万 | -0.71% |
| 12/08 | 3,338 | 3,351 | 3,316 | 3,336 | -1.71% | 189,100 | 2254億8245万 | -1.53% |
| 12/07 | 3,380 | 3,405 | 3,370 | 3,394 | -0.53% | 82,100 | 2294億271万 | -0.09% |
| 12/06 | 3,383 | 3,417 | 3,365 | 3,412 | +1.67% | 145,400 | 2306億1934万 | +0.38% |
| 12/05 | 3,329 | 3,362 | 3,327 | 3,356 | +0.6% | 119,400 | 2268億3426万 | -1.21% |
| 12/04 | 3,325 | 3,345 | 3,310 | 3,336 | -0.39% | 144,400 | 2254億8245万 | -1.77% |
| 12/01 | 3,359 | 3,367 | 3,328 | 3,349 | +0.72% | 99,500 | 2263億6113万 | -1.3% |
| 11/30 | 3,315 | 3,336 | 3,306 | 3,325 | 0% | 101,200 | 2247億3895万 | -1.92% |
| 11/29 | 3,328 | 3,351 | 3,324 | 3,325 | -0.63% | 75,700 | 2247億3895万 | -1.86% |
| 11/28 | 3,378 | 3,378 | 3,328 | 3,346 | -0.21% | 68,700 | 2261億5836万 | -1.18% |
| 11/27 | 3,378 | 3,383 | 3,352 | 3,353 | -0.65% | 33,400 | 2266億3149万 | -0.89% |
| 11/24 | （IR情報）14:00 2024年3月期第2四半期決算説明会資料 |
