| 2024 |
| 04/25 | 545 | 590 | 545 | 551 | +1.29% | 111,200 | 21億246万 | -1.43% |
| 04/24 | 547 | 580 | 542 | 544 | -0.55% | 83,700 | 20億7575万 | -3.03% |
| 04/23 | 546 | 567 | 538 | 547 | +0.18% | 47,400 | 20億8720万 | -2.84% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 18,900株（0.49%）-0.01%義務消失 |
| 04/23 | （空売り報告）UBS AG 25,800株（0.67%）-0.09% |
| 04/22 | 554 | 556 | 529 | 546 | +0.37% | 74,000 | 20億8339万 | -3.02% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 19,400株（0.5%）-0.15% |
| 04/19 | 584 | 586 | 533 | 544 | -5.23% | 111,200 | 20億7575万 | -3.37% |
| 04/18 | 581 | 607 | 564 | 574 | -0.52% | 150,000 | 21億9023万 | +1.77% |
| 04/18 | （空売り報告）UBS AG 29,000株（0.76%）+0.2% |
| 04/18 | （空売り報告）Barclays Capital Securities Ltd 18,600株（0.48%）-0.09%義務消失 |
| 04/17 | 609 | 627 | 573 | 577 | -3.67% | 212,300 | 22億167万 | +2.3% |
| 04/17 | （空売り報告）UBS AG 21,700株（0.56%）再IN |
| 04/16 | 692 | 717 | 588 | 599 | -6.7% | 572,700 | 22億8562万 | +5.83% |
| 04/16 | （空売り報告）UBS AG 18,000株（0.47%）-0.25%義務消失 |
| 04/15 | 911 | 911 | 614 | 642 | -15.64% | 2,488,900 | 24億4970万 | +13.63% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 24,900株（0.65%）再IN |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 22,000株（0.57%）-0.12% |
| 04/12 | 761 | 761 | 761 | 761 | +15.13% | 13,400 | 29億377万 | +34.69% |
| 04/11 | 578 | 661 | 520 | 661 | +17.83% | 2,279,500 | 25億2220万 | +17.2% |
| 04/11 | （空売り報告）UBS AG 27,600株（0.72%）+0.08% |
| 04/10 | 485 | 561 | 485 | 561 | +16.63% | 261,300 | 21億4062万 | -1.23% |
| 04/10 | （空売り報告）UBS AG 24,700株（0.64%）+0.09% |
| 04/09 | 501 | 529 | 478 | 481 | -2.83% | 173,300 | 18億3536万 | -16.64% |
| 04/09 | （空売り報告）UBS AG 21,200株（0.55%）新規 |
| 04/08 | 471 | 551 | 470 | 495 | +5.1% | 387,100 | 18億8878万 | -15.38% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 26,500株（0.69%）新規 |
| 04/05 | 488 | 488 | 464 | 471 | -5.04% | 15,300 | 17億9721万 | -19.9% |
| 04/04 | 492 | 505 | 485 | 496 | +2.69% | 16,200 | 18億9260万 | -16.64% |
| 04/03 | 490 | 515 | 483 | 483 | -2.42% | 18,600 | 18億4299万 | -18.96% |
| 04/02 | 522 | 522 | 490 | 495 | -5.35% | 12,900 | 18億8878万 | -16.81% |
| 04/01 | 530 | 530 | 504 | 523 | -1.69% | 13,500 | 19億9562万 | -11.51% |
| 03/29 | 544 | 544 | 518 | 532 | -1.3% | 13,400 | 20億2997万 | -9.06% |
| 03/28 | 554 | 557 | 537 | 539 | -4.43% | 26,000 | 20億5668万 | -6.75% |
| 03/27 | 581 | 584 | 557 | 564 | -2.76% | 21,700 | 21億5207万 | -1.4% |
| 03/26 | 592 | 605 | 580 | 580 | -3.65% | 23,300 | 22億1312万 | +2.65% |
| 03/25 | 594 | 632 | 593 | 602 | -0.99% | 33,800 | 22億9707万 | +8.08% |
| 03/22 | 606 | 640 | 592 | 608 | +0.66% | 49,300 | 23億1996万 | +10.95% |
| 03/21 | 579 | 622 | 578 | 604 | +0.83% | 76,300 | 23億470万 | +12.06% |
| 03/19 | 544 | 631 | 544 | 599 | +9.51% | 203,800 | 22億8562万 | +13.02% |
| 03/18 | 557 | 567 | 537 | 547 | -0.18% | 26,400 | 20億8720万 | +4.59% |
| 03/15 | 556 | 599 | 545 | 548 | -2.49% | 55,800 | 20億9102万 | +5.79% |
| 03/14 | 577 | 578 | 555 | 562 | -2.6% | 35,500 | 21億4444万 | +9.77% |
| 03/13 | 608 | 631 | 577 | 577 | -5.1% | 64,200 | 22億167万 | +14.03% |
| 03/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 17,100株（0.44%）-0.12%義務消失 |
| 03/12 | 579 | 682 | 565 | 608 | +4.47% | 264,800 | 23億1996万 | +21.84% |
| 03/11 | 626 | 626 | 552 | 582 | -8.49% | 93,200 | 22億2075万 | +18.53% |
| 03/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 21,400株（0.56%）再IN |
| 03/08 | 738 | 780 | 608 | 636 | -13.82% | 434,400 | 24億2680万 | +31.4% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 18,400株（0.48%）-0.38%義務消失 |
| 03/07 | 759 | 909 | 724 | 738 | -2.77% | 1,213,900 | 28億1601万 | +55.37% |
| 03/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 33,100株（0.86%）+0.29% |
| 03/07 | （空売り報告）Nomura International plc 0株（0%）-0.54%義務消失 |
| 03/06 | 784 | 882 | 703 | 759 | -3.19% | 788,000 | 28億9614万 | +64.29% |
| 03/06 | （空売り報告）Nomura International plc 20,700株（0.54%）新規 |
| 03/05 | 683 | 784 | 670 | 784 | +14.62% | 584,400 | 29億9153万 | +74.61% |
| 03/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 22,100株（0.57%）新規 |
| 03/04 | 624 | 684 | 562 | 684 | +17.12% | 358,100 | 26億996万 | +57.6% |
| 03/01 | 686 | 720 | 540 | 584 | -8.18% | 1,188,500 | 22億2838万 | +37.74% |
| 02/29 | 595 | 636 | 512 | 636 | +18.66% | 1,395,100 | 24億2680万 | +52.52% |
| 02/28 | 496 | 536 | 470 | 536 | +17.54% | 259,100 | 20億4523万 | +31.37% |
| 02/27 | 376 | 456 | 376 | 456 | +21.28% | 607,100 | 17億3997万 | +13.15% |
| 02/26 | 378 | 381 | 375 | 376 | 0% | 1,600 | 14億3471万 | -6.23% |
| 02/22 | 377 | 382 | 376 | 376 | -0.27% | 2,000 | 14億3471万 | -6.7% |
| 02/21 | 375 | 383 | 375 | 377 | -2.33% | 2,800 | 14億3853万 | -6.68% |
| 02/20 | 377 | 386 | 377 | 386 | +3.21% | 3,500 | 14億7287万 | -4.69% |
| 02/19 | 378 | 394 | 374 | 374 | -3.11% | 8,000 | 14億2708万 | -7.88% |
| 02/16 | 376 | 386 | 374 | 386 | +2.66% | 5,500 | 14億7287万 | -5.39% |
| 02/15 | 376 | 381 | 374 | 376 | -1.31% | 7,100 | 14億3471万 | -8.07% |
| 02/14 | 382 | 389 | 380 | 381 | -2.31% | 6,500 | 14億5379万 | -7.3% |
| 02/13 | 404 | 404 | 384 | 390 | -5.8% | 9,400 | 14億8813万 | -5.11% |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信[日本基準](非連結) |
| 02/09 | 415 | 454 | 407 | 414 | -0.24% | 33,800 | 15億7971万 | +0.49% |
| 02/08 | （IR情報）17:00 プラグインするだけで使い慣れたブラウザをセキュリティ強度の高いブラウザへと変化させる「LayerXブラウザセキュリティ」登場 |
| 02/08 | 403 | 416 | 403 | 415 | +2.98% | 3,000 | 15億8352万 | +0.97% |
| 02/07 | 405 | 408 | 403 | 403 | -0.49% | 700 | 15億3774万 | -1.71% |
| 02/06 | 416 | 416 | 405 | 405 | -2.64% | 2,800 | 15億4537万 | -0.98% |
| 02/05 | 417 | 419 | 415 | 416 | 0% | 700 | 15億8734万 | +2.21% |
| 02/02 | 406 | 416 | 406 | 416 | +2.46% | 400 | 15億8734万 | +2.72% |
| 02/01 | 412 | 412 | 404 | 406 | -1.46% | 900 | 15億4918万 | +0.74% |
| 01/31 | 407 | 415 | 407 | 412 | +0.24% | 1,100 | 15億7208万 | +2.49% |
| 01/30 | 423 | 423 | 403 | 411 | -2.61% | 5,100 | 15億6826万 | +2.75% |
| 01/29 | 424 | 424 | 405 | 422 | -0.47% | 5,500 | 16億1023万 | +5.76% |
| 01/26 | 416 | 424 | 416 | 424 | +1.68% | 200 | 16億1787万 | +6.8% |
| 01/25 | 427 | 429 | 417 | 417 | -1.18% | 4,500 | 15億9116万 | +5.57% |
| 01/24 | 416 | 422 | 410 | 422 | +1.69% | 3,300 | 16億1023万 | +7.11% |
| 01/23 | 403 | 415 | 403 | 415 | +2.98% | 2,800 | 15億8352万 | +5.6% |
| 01/22 | 403 | 409 | 402 | 403 | -0.25% | 800 | 15億3774万 | +2.81% |
| 01/19 | 412 | 412 | 404 | 404 | -1.94% | 1,500 | 15億4155万 | +3.32% |
| 01/18 | 408 | 412 | 401 | 412 | +0.73% | 1,900 | 15億7208万 | +5.1% |
| 01/17 | 420 | 420 | 409 | 409 | -1.21% | 5,100 | 15億6063万 | +4.6% |
| 01/16 | 413 | 419 | 411 | 414 | +0.98% | 2,500 | 15億7971万 | +5.88% |
| 01/15 | 427 | 427 | 410 | 410 | -0.24% | 3,600 | 15億6445万 | +4.59% |
| 01/12 | 423 | 426 | 408 | 411 | -2.61% | 5,400 | 15億6826万 | +4.58% |
| 01/11 | 415 | 429 | 415 | 422 | +2.18% | 5,100 | 16億1023万 | +7.11% |
| 01/10 | 410 | 424 | 407 | 413 | +3.25% | 4,500 | 15億7589万 | +5.09% |
| 01/09 | 404 | 409 | 400 | 400 | +0.5% | 2,300 | 15億2629万 | +2.04% |
| 01/05 | 400 | 400 | 398 | 398 | +0.76% | 4,800 | 15億1866万 | +1.53% |
| 01/04 | 385 | 395 | 367 | 395 | +2.6% | 5,700 | 15億721万 | +0.77% |
| 2023 |
| 12/29 | 377 | 386 | 375 | 385 | +1.85% | 7,800 | 14億6905万 | -2.04% |
| 12/28 | 361 | 378 | 361 | 378 | +4.42% | 8,700 | 14億4234万 | -4.06% |
| 12/27 | 360 | 369 | 358 | 362 | +0.28% | 14,200 | 13億8129万 | -8.12% |
| 12/26 | 373 | 373 | 358 | 361 | -2.43% | 34,400 | 13億7747万 | -8.84% |
| 12/25 | 372 | 373 | 367 | 370 | -0.27% | 16,600 | 14億1182万 | -7.04% |
| 12/22 | 378 | 379 | 369 | 371 | -1.85% | 29,600 | 14億1563万 | -7.02% |
| 12/21 | 385 | 385 | 375 | 378 | -2.07% | 11,600 | 14億4234万 | -5.74% |
| 12/20 | 383 | 386 | 376 | 386 | +2.93% | 10,900 | 14億7287万 | -3.98% |
| 12/19 | 374 | 395 | 374 | 375 | +0.54% | 9,100 | 14億3090万 | -6.95% |
| 12/18 | 393 | 393 | 373 | 373 | -5.09% | 23,800 | 14億2326万 | -7.67% |
| 12/15 | 397 | 400 | 385 | 393 | +1.03% | 9,000 | 14億9958万 | -3.2% |
| 12/14 | 385 | 392 | 385 | 389 | +0.26% | 8,000 | 14億8432万 | -4.42% |
| 12/13 | 397 | 397 | 385 | 388 | -0.26% | 13,400 | 14億8050万 | -4.9% |
| 12/12 | 401 | 413 | 389 | 389 | -4.66% | 9,600 | 14億8432万 | -4.89% |
| 12/11 | 411 | 412 | 401 | 408 | +1.24% | 4,700 | 15億5681万 | -0.49% |
| 12/08 | 408 | 418 | 402 | 403 | -1.47% | 1,900 | 15億3774万 | -1.71% |
| 12/07 | 433 | 433 | 406 | 409 | -5.54% | 12,400 | 15億6063万 | -0.49% |
| 12/06 | 438 | 438 | 422 | 433 | -1.14% | 6,200 | 16億5221万 | +5.35% |
| 12/05 | 422 | 441 | 410 | 438 | +0.69% | 26,700 | 16億7129万 | +6.83% |
| 12/04 | 392 | 459 | 384 | 435 | +13.28% | 67,500 | 16億5984万 | +6.36% |
| 12/01 | 406 | 415 | 383 | 384 | -4.48% | 26,600 | 14億6524万 | -6.11% |
| 11/30 | 405 | 405 | 400 | 402 | 0% | 4,100 | 15億3392万 | -1.71% |
| 11/29 | 404 | 404 | 402 | 402 | 0% | 1,900 | 15億3392万 | -1.95% |
