| 2024 |
| 04/24 | 4,055 | 4,150 | 4,040 | 4,095 | +1.74% | 124,900 | 1454億1754万 | -6.93% |
| 04/23 | 4,090 | 4,110 | 3,990 | 4,025 | -0.49% | 115,600 | 1429億3177万 | -9.29% |
| 04/22 | 4,120 | 4,145 | 4,005 | 4,045 | -1.82% | 136,700 | 1436億4199万 | -9.67% |
| 04/19 | 4,230 | 4,250 | 4,070 | 4,120 | -4.52% | 124,800 | 1463億532万 | -8.65% |
| 04/18 | 4,220 | 4,350 | 4,205 | 4,315 | +1.05% | 109,100 | 1532億2996万 | -4.96% |
| 04/17 | 4,230 | 4,330 | 4,225 | 4,270 | +1.91% | 123,500 | 1516億3197万 | -6.52% |
| 04/16 | 4,185 | 4,245 | 4,155 | 4,190 | -0.95% | 103,400 | 1487億9109万 | -8.75% |
| 04/15 | 4,180 | 4,245 | 4,180 | 4,230 | -1.63% | 86,300 | 1502億1153万 | -8.32% |
| 04/12 | 4,370 | 4,375 | 4,295 | 4,300 | -0.69% | 106,400 | 1526億9730万 | -7.19% |
| 04/11 | 4,245 | 4,335 | 4,245 | 4,330 | +2.49% | 140,300 | 1537億6263万 | -6.98% |
| 04/10 | 4,275 | 4,305 | 4,210 | 4,225 | -1.17% | 113,000 | 1500億3397万 | -9.9% |
| 04/09 | 4,250 | 4,275 | 4,170 | 4,275 | +1.06% | 186,100 | 1518億952万 | -9.56% |
| 04/08 | 4,295 | 4,305 | 4,185 | 4,230 | -0.59% | 116,700 | 1502億1153万 | -11.1% |
| 04/05 | 4,315 | 4,375 | 4,220 | 4,255 | -3.73% | 237,000 | 1510億9930万 | -11.11% |
| 04/04 | 4,405 | 4,550 | 4,375 | 4,420 | +1.73% | 134,600 | 1569億5862万 | -8.11% |
| 04/03 | 4,405 | 4,415 | 4,310 | 4,345 | -1.59% | 113,800 | 1542億9529万 | -9.97% |
| 04/02 | 4,450 | 4,500 | 4,395 | 4,415 | -1.45% | 154,800 | 1567億8106万 | -8.89% |
| 04/01 | 4,615 | 4,690 | 4,465 | 4,480 | -2.71% | 80,600 | 1590億8928万 | -7.89% |
| 03/29 | 4,620 | 4,660 | 4,525 | 4,605 | +0.22% | 122,900 | 1635億2815万 | -5.56% |
| 03/28 | 4,650 | 4,685 | 4,535 | 4,595 | -2.44% | 159,700 | 1631億7304万 | -5.72% |
| 03/27 | 4,760 | 4,770 | 4,695 | 4,710 | -0.95% | 137,400 | 1672億5681万 | -3.36% |
| 03/26 | 4,805 | 4,855 | 4,720 | 4,755 | -2.46% | 150,300 | 1688億5480万 | -2.42% |
| 03/25 | 4,975 | 5,040 | 4,870 | 4,875 | -1.61% | 115,300 | 1731億1612万 | +0.1% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 146,195株（0.41%）-0.17%義務消失 |
| 03/22 | 4,900 | 4,990 | 4,830 | 4,955 | +0.1% | 84,300 | 1759億5700万 | +1.91% |
| 03/22 | （空売り報告）モルガン・スタンレーMUFG証券 206,895株（0.58%）-0.02% |
| 03/21 | 5,070 | 5,100 | 4,940 | 4,950 | -1% | 137,100 | 1757億7945万 | +1.98% |
| 03/19 | 4,970 | 5,050 | 4,955 | 5,000 | -1.38% | 108,800 | 1775億5500万 | +3.28% |
| 03/18 | 4,850 | 5,080 | 4,850 | 5,070 | +4.86% | 88,300 | 1800億4077万 | +5.19% |
| 03/15 | （IR情報）16:00 社外取締役候補者の選任ならびに退任取締役に関するお知らせ |
| 03/15 | （IR情報）16:00 組織変更および人事異動に関するお知らせ |
| 03/15 | 4,815 | 4,855 | 4,780 | 4,835 | -0.82% | 150,900 | 1716億9568万 | +0.73% |
| 03/14 | 4,970 | 5,010 | 4,875 | 4,875 | -2.5% | 104,100 | 1731億1612万 | +1.77% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 214,604株（0.6%）+0.03% |
| 03/13 | 5,010 | 5,260 | 5,000 | 5,000 | +2.46% | 251,200 | 1775億5500万 | +4.58% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 202,442株（0.57%）再IN |
| 03/12 | 4,695 | 4,895 | 4,680 | 4,880 | +2.74% | 81,100 | 1732億9368万 | +2.33% |
| 03/11 | 4,625 | 4,760 | 4,625 | 4,750 | +1.17% | 106,100 | 1686億7725万 | -0.15% |
| 03/08 | 4,780 | 4,790 | 4,580 | 4,695 | -3.2% | 302,700 | 1667億2414万 | -0.95% |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 161,142株（0.45%）-0.07%義務消失 |
| 03/07 | 5,200 | 5,240 | 4,850 | 4,850 | -6.37% | 162,600 | 1722億2835万 | +2.75% |
| 03/06 | 5,150 | 5,180 | 5,090 | 5,180 | +0.19% | 101,300 | 1839億4698万 | +10.33% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 187,842株（0.52%）再IN |
| 03/05 | 5,020 | 5,200 | 5,000 | 5,170 | +2.17% | 92,800 | 1835億9187万 | +10.99% |
| 03/04 | 5,200 | 5,200 | 5,040 | 5,060 | +2.43% | 164,800 | 1796億8566万 | +9.55% |
| 03/01 | 4,850 | 4,950 | 4,800 | 4,940 | +2.07% | 78,500 | 1754億2434万 | +7.55% |
| 02/29 | （5%ルール）藤岡実佐子（0.35%）壽世堂（15.76%） |
| 02/29 | 4,780 | 4,880 | 4,765 | 4,840 | +0.41% | 89,900 | 1718億7324万 | +6.05% |
| 02/28 | 4,845 | 4,895 | 4,820 | 4,820 | -0.41% | 88,300 | 1711億6302万 | +6.05% |
| 02/27 | 4,875 | 4,915 | 4,810 | 4,840 | -0.72% | 97,600 | 1718億7324万 | +6.87% |
| 02/26 | 4,855 | 4,945 | 4,835 | 4,875 | +2.09% | 111,100 | 1731億1612万 | +8.21% |
| 02/22 | 4,795 | 4,795 | 4,685 | 4,775 | +4.83% | 84,900 | 1695億6502万 | +6.73% |
| 02/21 | 4,600 | 4,650 | 4,555 | 4,555 | -1.09% | 47,400 | 1617億5260万 | +2.38% |
| 02/20 | 4,665 | 4,665 | 4,535 | 4,605 | -1.29% | 61,800 | 1635億2815万 | +3.76% |
| 02/19 | 4,705 | 4,720 | 4,625 | 4,665 | -0.74% | 47,400 | 1656億5881万 | +5.19% |
| 02/16 | 4,700 | 4,770 | 4,620 | 4,700 | +0.97% | 100,400 | 1669億170万 | +6.17% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 175,259株（0.49%）-0.01%義務消失 |
| 02/15 | 4,780 | 4,790 | 4,620 | 4,655 | -2.21% | 101,300 | 1653億370万 | +5.39% |
| 02/15 | （空売り報告）モルガン・スタンレーMUFG証券 178,059株（0.5%）再IN |
| 02/14 | 4,605 | 4,760 | 4,560 | 4,760 | +2.92% | 87,100 | 1690億3236万 | +8.01% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,267株（0.49%）-0.02%義務消失 |
| 02/13 | 4,510 | 4,640 | 4,510 | 4,625 | +3.01% | 65,500 | 1642億3837万 | +5.35% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 175,759株（0.49%）-0.04%義務消失 |
| 02/09 | 4,585 | 4,585 | 4,470 | 4,490 | -1.43% | 67,800 | 1594億4439万 | +2.77% |
| 02/08 | 4,550 | 4,575 | 4,475 | 4,555 | -0.76% | 99,100 | 1617億5260万 | +4.59% |
| 02/07 | 4,595 | 4,660 | 4,550 | 4,590 | -1.18% | 92,700 | 1629億9549万 | +5.76% |
| 02/06 | 4,715 | 4,715 | 4,630 | 4,645 | -1.48% | 75,100 | 1649億4859万 | +7.42% |
| 02/05 | 4,630 | 4,735 | 4,565 | 4,715 | +3.4% | 234,500 | 1674億3436万 | +9.45% |
| 02/02 | 4,380 | 4,580 | 4,380 | 4,560 | +5.07% | 185,400 | 1619億3016万 | +6.39% |
| 02/01 | 4,255 | 4,440 | 4,255 | 4,340 | +3.7% | 301,800 | 1541億1774万 | +1.64% |
| 02/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,367株（0.51%）再IN |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 4,130 | 4,195 | 4,130 | 4,185 | -1.3% | 134,600 | 1486億1353万 | -1.85% |
| 01/30 | 4,255 | 4,255 | 4,180 | 4,240 | -0.24% | 93,100 | 1505億6664万 | -0.54% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,617株（0.49%）-0.03%義務消失 |
| 01/29 | 4,230 | 4,255 | 4,140 | 4,250 | +1.19% | 115,000 | 1509億2175万 | -0.19% |
| 01/26 | 4,305 | 4,320 | 4,180 | 4,200 | -4.44% | 71,700 | 1491億4620万 | -1.27% |
| 01/25 | 4,240 | 4,425 | 4,240 | 4,395 | +3.9% | 133,100 | 1560億7084万 | +3.34% |
| 01/25 | （空売り報告）モルガン・スタンレーMUFG証券 188,459株（0.53%）再IN |
| 01/24 | 4,225 | 4,260 | 4,195 | 4,230 | -2.98% | 106,900 | 1502億1153万 | -0.31% |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 176,459株（0.49%）-0.01%義務消失 |
| 01/23 | 4,410 | 4,435 | 4,335 | 4,360 | -1.25% | 73,900 | 1548億2796万 | +3% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 177,659株（0.5%）再IN |
| 01/22 | 4,325 | 4,420 | 4,300 | 4,415 | +4.37% | 64,800 | 1567億8106万 | +4.74% |
| 01/19 | 4,175 | 4,275 | 4,170 | 4,230 | +3.05% | 78,700 | 1502億1153万 | +0.88% |
| 01/18 | 4,160 | 4,190 | 4,105 | 4,105 | -1.32% | 55,800 | 1457億7265万 | -1.77% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,217株（0.52%）再IN |
| 01/17 | 4,295 | 4,325 | 4,130 | 4,160 | -2.46% | 91,800 | 1477億2576万 | -0.24% |
| 01/16 | 4,510 | 4,510 | 4,265 | 4,265 | -5.85% | 55,500 | 1514億5441万 | +2.55% |
| 01/15 | 4,475 | 4,540 | 4,440 | 4,530 | +1.23% | 80,000 | 1608億6483万 | +9.13% |
| 01/12 | 4,465 | 4,490 | 4,400 | 4,475 | +0.79% | 102,900 | 1589億1172万 | +8.33% |
| 01/11 | 4,435 | 4,465 | 4,390 | 4,440 | +0.34% | 87,800 | 1576億6884万 | +7.77% |
| 01/10 | 4,300 | 4,470 | 4,300 | 4,425 | +2.55% | 138,300 | 1571億3617万 | +7.51% |
| 01/09 | 4,150 | 4,360 | 4,150 | 4,315 | +4.99% | 104,400 | 1532億2996万 | +4.86% |
| 01/05 | 4,180 | 4,200 | 4,070 | 4,110 | -0.96% | 49,500 | 1459億5021万 | -0.12% |
| 01/04 | 4,165 | 4,165 | 4,085 | 4,150 | -0.6% | 52,300 | 1473億7065万 | +0.7% |
| 2023 |
| 12/29 | 4,200 | 4,200 | 4,160 | 4,175 | -0.24% | 21,000 | 1482億5842万 | +1.26% |
| 12/28 | 4,205 | 4,215 | 4,170 | 4,185 | -1.3% | 21,800 | 1486億1353万 | +1.43% |
| 12/27 | 4,200 | 4,250 | 4,200 | 4,240 | +1.8% | 45,000 | 1505億6664万 | +2.76% |
| 12/26 | 4,125 | 4,170 | 4,125 | 4,165 | +0.12% | 33,200 | 1479億331万 | +0.99% |
| 12/25 | 4,225 | 4,235 | 4,145 | 4,160 | -0.95% | 27,300 | 1477億2576万 | +0.95% |
| 12/22 | 4,170 | 4,240 | 4,170 | 4,200 | +1.2% | 38,100 | 1491億4620万 | +1.92% |
| 12/21 | 4,090 | 4,215 | 4,090 | 4,150 | +0.73% | 118,600 | 1473億7065万 | +0.73% |
| 12/20 | 4,215 | 4,255 | 4,110 | 4,120 | -0.72% | 77,100 | 1463億532万 | -0.15% |
| 12/19 | 4,170 | 4,170 | 4,070 | 4,150 | -0.48% | 70,000 | 1473億7065万 | +0.48% |
| 12/18 | 4,090 | 4,200 | 4,090 | 4,170 | +0.72% | 63,900 | 1480億8087万 | +0.92% |
| 12/15 | 4,000 | 4,190 | 3,995 | 4,140 | +3.5% | 114,600 | 1470億1554万 | +0.17% |
| 12/14 | 3,995 | 4,045 | 3,985 | 4,000 | +2.3% | 83,800 | 1420億4400万 | -3.26% |
| 12/13 | 3,865 | 3,930 | 3,840 | 3,910 | +1.56% | 62,600 | 1388億4801万 | -5.53% |
| 12/12 | 3,920 | 3,935 | 3,845 | 3,850 | -1.16% | 38,100 | 1367億1735万 | -7.14% |
| 12/11 | 3,850 | 3,920 | 3,850 | 3,895 | +0.91% | 41,000 | 1383億1534万 | -6.35% |
| 12/08 | 3,850 | 3,865 | 3,805 | 3,860 | -1.03% | 97,500 | 1370億7246万 | -7.3% |
| 12/07 | 3,985 | 4,010 | 3,900 | 3,900 | -4.06% | 69,900 | 1384億9290万 | -6.32% |
| 12/06 | 4,005 | 4,095 | 4,005 | 4,065 | +0.87% | 138,500 | 1443億5221万 | -2.49% |
| 12/05 | 4,125 | 4,125 | 4,010 | 4,030 | -3.93% | 101,600 | 1431億933万 | -3.33% |
| 12/04 | 4,230 | 4,260 | 4,190 | 4,195 | -3.45% | 62,600 | 1489億6864万 | +0.6% |
| 12/01 | 4,390 | 4,390 | 4,300 | 4,345 | -0.91% | 78,500 | 1542億9529万 | +4.52% |
| 11/30 | 4,330 | 4,390 | 4,315 | 4,385 | +1.15% | 46,700 | 1557億1573万 | +5.84% |
| 11/29 | 4,270 | 4,350 | 4,235 | 4,335 | +2.12% | 50,300 | 1539億4018万 | +4.94% |
| 11/28 | 4,285 | 4,285 | 4,235 | 4,245 | +0.71% | 33,800 | 1507億4419万 | +3.03% |
