| 2024 |
| 03/19 | 1,250 | 1,267 | 1,247 | 1,262 | +0.96% | 18,100 | 99億8839万 | +3.53% |
| 03/18 | 1,253 | 1,256 | 1,245 | 1,250 | -0.24% | 26,000 | 98億9341万 | +3.14% |
| 03/15 | 1,259 | 1,262 | 1,245 | 1,253 | +0.24% | 28,700 | 99億1715万 | +4.07% |
| 03/14 | 1,250 | 1,265 | 1,248 | 1,250 | -0.87% | 23,300 | 98億9341万 | +3.82% |
| 03/13 | 1,282 | 1,282 | 1,246 | 1,261 | -1.64% | 40,900 | 99億8047万 | +4.73% |
| 03/12 | 1,252 | 1,290 | 1,250 | 1,282 | +2.56% | 34,700 | 101億4668万 | +6.57% |
| 03/11 | 1,249 | 1,271 | 1,245 | 1,250 | -1.03% | 28,900 | 98億9341万 | +3.99% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,843株（2.7%）+0.05% |
| 03/08 | 1,271 | 1,276 | 1,249 | 1,263 | -0.94% | 49,900 | 99億9630万 | +5.07% |
| 03/07 | 1,295 | 1,309 | 1,255 | 1,275 | -1.77% | 60,600 | 100億9128万 | +6.07% |
| 03/06 | 1,332 | 1,345 | 1,296 | 1,298 | -3.64% | 88,100 | 102億7332万 | +7.99% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 209,843株（2.65%）+0.08% |
| 03/05 | 1,265 | 1,366 | 1,265 | 1,347 | +7.76% | 163,900 | 106億6114万 | +12.25% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,743株（2.57%）-0.22% |
| 03/04 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（0.6%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（6.65%） |
| 03/04 | 1,267 | 1,269 | 1,250 | 1,250 | +0.08% | 33,800 | 98億9341万 | +4.43% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 221,543株（2.79%）-0.05% |
| 03/01 | 1,256 | 1,270 | 1,242 | 1,249 | +0.32% | 44,700 | 98億8550万 | +4.34% |
| 03/01 | （空売り報告）モルガン・スタンレーMUFG証券 70,265株（0.88%）-0.02% |
| 02/29 | 1,250 | 1,260 | 1,227 | 1,245 | -0.95% | 47,300 | 98億5384万 | +3.92% |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 71,665株（0.9%）+0.02% |
| 02/28 | 1,250 | 1,275 | 1,247 | 1,257 | +0.32% | 63,400 | 99億4881万 | +4.75% |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 70,265株（0.88%）-0.04% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 224,843株（2.84%）+0.06% |
| 02/27 | 1,280 | 1,305 | 1,247 | 1,253 | +1.05% | 117,800 | 99億1715万 | +4.16% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 73,265株（0.92%）+0.08% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 220,043株（2.78%）+0.13% |
| 02/26 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（0.49%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（5.64%） |
| 02/26 | 1,245 | 1,277 | 1,239 | 1,240 | -0.72% | 89,200 | 98億1426万 | +2.99% |
| 02/22 | 1,250 | 1,266 | 1,232 | 1,249 | -1.26% | 252,800 | 98億8550万 | +3.65% |
| 02/22 | （空売り報告）モルガン・スタンレーMUFG証券 66,865株（0.84%）-0.09% |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,043株（2.65%）+0.06% |
| 02/21 | 1,250 | 1,306 | 1,204 | 1,265 | +13.55% | 743,400 | 100億1213万 | +4.98% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 74,365株（0.93%）+0.42% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 205,643株（2.59%）+0.2% |
| 02/20 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（0.4%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（4.61%） |
| 02/20 | 1,100 | 1,123 | 1,097 | 1,114 | +2.2% | 54,700 | 88億1701万 | -7.48% |
| 02/19 | 1,053 | 1,094 | 1,053 | 1,090 | +4.21% | 62,700 | 86億2705万 | -9.92% |
| 02/16 | 1,045 | 1,071 | 1,036 | 1,046 | +0.48% | 94,900 | 82億7880万 | -14.05% |
| 02/15 | 1,078 | 1,078 | 1,033 | 1,041 | -3.7% | 129,600 | 82億3923万 | -15.09% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,543株（2.39%）+0.11% |
| 02/14 | 1,065 | 1,105 | 1,065 | 1,081 | -1.19% | 56,900 | 85億5582万 | -12.68% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,943株（2.28%）-0.02% |
| 02/13 | 1,124 | 1,124 | 1,069 | 1,094 | -0.55% | 167,900 | 86億5871万 | -12.41% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 40,765株（0.51%）再IN |
| 02/09 | 1,040 | 1,125 | 1,025 | 1,100 | +5.67% | 406,100 | 87億620万 | -12.56% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,643株（2.3%）+0.34% |
| 02/08 | 1,100 | 1,106 | 1,012 | 1,041 | -16.72% | 863,400 | 82億3923万 | -18.03% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,343株（1.96%）+1.38% |
| 02/07 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,249 | 1,260 | 1,246 | 1,250 | +0.08% | 73,400 | 98億9341万 | -2.65% |
| 02/06 | 1,252 | 1,252 | 1,231 | 1,249 | -0.4% | 48,300 | 98億8550万 | -3.25% |
| 02/05 | 1,275 | 1,275 | 1,252 | 1,254 | -0.4% | 49,500 | 99億2507万 | -3.46% |
| 02/02 | 1,245 | 1,264 | 1,241 | 1,259 | +1.29% | 48,800 | 99億6464万 | -3.6% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,343株（0.58%）-0.04% |
| 02/01 | 1,259 | 1,260 | 1,243 | 1,243 | -1.27% | 58,200 | 98億3801万 | -5.26% |
| 01/31 | 1,260 | 1,261 | 1,247 | 1,259 | -0.87% | 55,400 | 99億6464万 | -4.4% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,543株（0.62%）+0.1% |
| 01/30 | 1,263 | 1,278 | 1,255 | 1,270 | +0.55% | 42,300 | 100億5170万 | -3.86% |
| 01/29 | 1,259 | 1,266 | 1,254 | 1,263 | +0.32% | 52,100 | 99億9630万 | -4.82% |
| 01/26 | 1,250 | 1,274 | 1,245 | 1,259 | +0.24% | 62,400 | 99億6464万 | -5.48% |
| 01/25 | 1,290 | 1,291 | 1,254 | 1,256 | -2.1% | 67,700 | 99億4090万 | -5.92% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,343株（0.52%）再IN |
| 01/24 | 1,300 | 1,303 | 1,272 | 1,283 | -0.93% | 94,200 | 101億5460万 | -4.18% |
| 01/23 | 1,326 | 1,326 | 1,289 | 1,295 | -1.75% | 101,900 | 102億4957万 | -3.43% |
| 01/22 | 1,308 | 1,326 | 1,297 | 1,318 | +2.33% | 73,100 | 104億3161万 | -1.86% |
| 01/19 | 1,268 | 1,300 | 1,263 | 1,288 | +2.3% | 75,400 | 101億9417万 | -4.31% |
| 01/18 | 1,245 | 1,259 | 1,242 | 1,259 | +0.88% | 56,600 | 99億6464万 | -6.67% |
| 01/17 | 1,265 | 1,281 | 1,248 | 1,248 | -0.16% | 100,700 | 98億7758万 | -7.76% |
| 01/16 | 1,264 | 1,284 | 1,246 | 1,250 | -0.08% | 117,600 | 98億9341万 | -7.95% |
| 01/15 | 1,248 | 1,270 | 1,241 | 1,251 | -0.48% | 110,900 | 99億132万 | -8.22% |
| 01/12 | 1,275 | 1,291 | 1,251 | 1,257 | -2.63% | 234,900 | 99億4881万 | -7.98% |
| 01/11 | 1,322 | 1,334 | 1,271 | 1,291 | -3.51% | 337,000 | 102億1791万 | -5.84% |
| 01/10 | 1,340 | 1,346 | 1,310 | 1,338 | -0.89% | 176,700 | 105億8991万 | -2.62% |
| 01/09 | 1,331 | 1,357 | 1,318 | 1,350 | +1.43% | 146,300 | 106億8488万 | -1.89% |
| 01/05 | 1,404 | 1,406 | 1,323 | 1,331 | -4.38% | 199,800 | 105億3450万 | -3.41% |
| 01/04 | 1,373 | 1,407 | 1,343 | 1,392 | +0.87% | 168,500 | 110億1730万 | +0.72% |
| 2023 |
| 12/29 | 1,433 | 1,433 | 1,370 | 1,380 | -3.97% | 112,200 | 109億2233万 | -0.36% |
| 12/28 | 1,469 | 1,469 | 1,426 | 1,437 | -1.24% | 58,900 | 113億7346万 | +3.6% |
| 12/27 | 1,429 | 1,480 | 1,429 | 1,455 | +2.11% | 112,700 | 115億1593万 | +4.98% |
| 12/26 | （IR情報）17:20 株式取得(子会社化及び孫会社化)及び特定子会社の異動に関するお知らせ |
| 12/26 | 1,394 | 1,425 | 1,390 | 1,425 | +1.86% | 50,000 | 112億7849万 | +2.89% |
| 12/25 | 1,396 | 1,405 | 1,383 | 1,399 | +2.42% | 26,400 | 110億7271万 | +0.87% |
| 12/22 | 1,370 | 1,381 | 1,366 | 1,366 | -0.22% | 29,200 | 108億1152万 | -1.73% |
| 12/21 | 1,381 | 1,385 | 1,366 | 1,369 | -2.98% | 32,000 | 108億3526万 | -1.86% |
| 12/20 | 1,388 | 1,417 | 1,386 | 1,411 | +2.25% | 48,600 | 111億6768万 | +0.71% |
| 12/19 | 1,358 | 1,382 | 1,358 | 1,380 | +2.3% | 20,700 | 109億2233万 | -1.78% |
| 12/18 | 1,357 | 1,362 | 1,344 | 1,349 | -0.59% | 16,000 | 106億7697万 | -4.39% |
| 12/15 | 1,327 | 1,357 | 1,322 | 1,357 | +2.11% | 33,700 | 107億4029万 | -4.37% |
| 12/14 | 1,347 | 1,360 | 1,328 | 1,329 | -1.63% | 34,800 | 105億1867万 | -6.8% |
| 12/13 | 1,373 | 1,377 | 1,342 | 1,351 | -1.89% | 44,100 | 106億9280万 | -5.79% |
| 12/12 | 1,390 | 1,396 | 1,366 | 1,377 | -0.58% | 40,800 | 108億9858万 | -4.51% |
| 12/11 | 1,352 | 1,390 | 1,352 | 1,385 | +2.29% | 30,500 | 109億6190万 | -4.42% |
| 12/08 | 1,357 | 1,373 | 1,341 | 1,354 | -1.24% | 53,100 | 107億1654万 | -7.01% |
| 12/07 | 1,355 | 1,389 | 1,351 | 1,371 | +0.07% | 36,500 | 108億5109万 | -6.22% |
| 12/06 | 1,331 | 1,370 | 1,331 | 1,370 | +3.01% | 36,600 | 108億4318万 | -6.48% |
| 12/05 | 1,375 | 1,376 | 1,330 | 1,330 | -3.97% | 46,200 | 105億2659万 | -9.4% |
| 12/04 | 1,351 | 1,394 | 1,351 | 1,385 | +1.39% | 50,400 | 109億6190万 | -6.17% |
| 12/01 | 1,385 | 1,399 | 1,366 | 1,366 | -1.37% | 61,600 | 108億1152万 | -7.7% |
| 11/30 | 1,397 | 1,399 | 1,368 | 1,385 | -0.93% | 80,800 | 109億6190万 | -6.86% |
| 11/29 | 1,405 | 1,424 | 1,390 | 1,398 | -1.34% | 63,600 | 110億6479万 | -6.43% |
| 11/28 | 1,450 | 1,455 | 1,394 | 1,417 | -3.47% | 148,600 | 112億1517万 | -5.66% |
| 11/27 | 1,425 | 1,481 | 1,425 | 1,468 | +2.37% | 65,200 | 116億1882万 | -2.97% |
| 11/24 | 1,424 | 1,454 | 1,414 | 1,434 | +1.06% | 63,200 | 113億4972万 | -5.78% |
| 11/22 | 1,451 | 1,451 | 1,416 | 1,419 | -1.46% | 54,600 | 112億3100万 | -7.44% |
| 11/21 | （5%ルール）武士道アセットマネジメント（7.96%） |
| 11/21 | 1,467 | 1,471 | 1,404 | 1,440 | -1.84% | 95,300 | 113億9721万 | -6.86% |
| 11/20 | 1,466 | 1,494 | 1,460 | 1,467 | -0.47% | 67,300 | 116億1091万 | -5.72% |
| 11/17 | 1,493 | 1,493 | 1,462 | 1,474 | -1.47% | 61,400 | 116億6631万 | -5.87% |
| 11/16 | 1,500 | 1,510 | 1,467 | 1,496 | -0.27% | 62,400 | 118億4043万 | -5.02% |
| 11/15 | 1,522 | 1,542 | 1,500 | 1,500 | -1.38% | 36,800 | 118億7209万 | -5% |
| 11/14 | 1,538 | 1,541 | 1,513 | 1,521 | -1.36% | 21,400 | 120億3830万 | -4.28% |
| 11/13 | 1,538 | 1,551 | 1,527 | 1,542 | -0.26% | 19,600 | 122億451万 | -3.56% |
| 11/10 | 1,512 | 1,553 | 1,502 | 1,546 | +1.64% | 35,700 | 122億3617万 | -4.09% |
| 11/09 | 1,542 | 1,542 | 1,497 | 1,521 | -0.39% | 37,500 | 120億3830万 | -6.4% |
| 11/08 | 1,551 | 1,578 | 1,527 | 1,527 | -1.55% | 34,400 | 120億8579万 | -6.95% |
| 11/07 | 1,565 | 1,582 | 1,547 | 1,551 | -0.83% | 35,900 | 122億7574万 | -6.51% |
| 11/06 | 1,556 | 1,597 | 1,556 | 1,564 | +1.43% | 72,900 | 123億7864万 | -6.63% |
| 11/02 | 1,515 | 1,575 | 1,515 | 1,542 | +1.51% | 95,300 | 122億451万 | -8.81% |
| 11/01 | 1,475 | 1,526 | 1,474 | 1,519 | +4.76% | 97,600 | 120億2247万 | -11.01% |
| 10/31 | 1,451 | 1,466 | 1,413 | 1,450 | 0% | 103,500 | 114億7636万 | -15.84% |
| 10/30 | 1,473 | 1,495 | 1,330 | 1,450 | -3.85% | 251,800 | 114億7636万 | -16.71% |
| 10/27 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/27 | 1,495 | 1,521 | 1,493 | 1,508 | +0.33% | 94,100 | 119億3541万 | -14.03% |
| 10/26 | 1,505 | 1,523 | 1,492 | 1,503 | -1.96% | 88,600 | 118億9584万 | -14.84% |
| 10/25 | 1,561 | 1,561 | 1,518 | 1,533 | -1.67% | 98,400 | 121億3328万 | -13.78% |
| 10/24 | 1,606 | 1,609 | 1,521 | 1,559 | -2.93% | 86,500 | 123億3906万 | -12.81% |
| 10/23 | 1,652 | 1,667 | 1,606 | 1,606 | -4.58% | 61,400 | 127億1105万 | -10.48% |
| 10/20 | 1,666 | 1,716 | 1,666 | 1,683 | -0.06% | 53,500 | 133億2049万 | -6.29% |
