| 2024 |
| 04/26 | 1,249 | 1,252 | 1,241 | 1,248 | -0.08% | 71,600 | 128億6300万 | -1.03% |
| 04/25 | 1,262 | 1,262 | 1,247 | 1,249 | -0.4% | 15,300 | 128億7331万 | -1.03% |
| 04/24 | 1,259 | 1,262 | 1,245 | 1,254 | -0.4% | 15,700 | 129億2484万 | -0.79% |
| 04/23 | 1,245 | 1,261 | 1,245 | 1,259 | +1.45% | 14,400 | 129億7638万 | -0.47% |
| 04/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 51,684株（0.5%）再IN |
| 04/22 | 1,232 | 1,244 | 1,232 | 1,241 | +0.81% | 13,800 | 127億9085万 | -1.97% |
| 04/19 | 1,240 | 1,242 | 1,228 | 1,231 | -1.28% | 17,800 | 126億8778万 | -2.92% |
| 04/18 | 1,237 | 1,248 | 1,237 | 1,247 | +0.81% | 9,100 | 128億5269万 | -1.89% |
| 04/17 | 1,255 | 1,255 | 1,230 | 1,237 | -1.43% | 44,500 | 127億4962万 | -2.75% |
| 04/16 | 1,261 | 1,261 | 1,252 | 1,255 | -0.48% | 21,800 | 129億3515万 | -1.49% |
| 04/15 | 1,260 | 1,264 | 1,254 | 1,261 | -0.16% | 13,900 | 129億9699万 | -1.02% |
| 04/12 | 1,264 | 1,265 | 1,255 | 1,263 | +0.24% | 22,100 | 130億1760万 | -1.02% |
| 04/11 | 1,266 | 1,271 | 1,257 | 1,260 | -0.71% | 13,400 | 129億8668万 | -1.33% |
| 04/10 | 1,289 | 1,289 | 1,269 | 1,269 | -1.7% | 18,500 | 130億7944万 | -0.78% |
| 04/09 | 1,261 | 1,298 | 1,257 | 1,291 | +2.3% | 58,000 | 133億620万 | +0.94% |
| 04/08 | 1,270 | 1,270 | 1,261 | 1,262 | -0.16% | 12,900 | 130億730万 | -1.41% |
| 04/05 | 1,265 | 1,269 | 1,256 | 1,264 | -0.39% | 11,800 | 130億2791万 | -1.48% |
| 04/04 | 1,261 | 1,274 | 1,261 | 1,269 | +0.63% | 10,500 | 130億7944万 | -1.32% |
| 04/03 | 1,245 | 1,268 | 1,245 | 1,261 | +0.88% | 13,300 | 129億9699万 | -2.17% |
| 04/02 | 1,266 | 1,270 | 1,248 | 1,250 | -1.81% | 29,900 | 128億8361万 | -3.1% |
| 04/01 | 1,298 | 1,298 | 1,273 | 1,273 | -1.62% | 11,400 | 131億2067万 | -1.47% |
| 03/29 | 1,291 | 1,297 | 1,281 | 1,294 | +1.01% | 35,500 | 133億3712万 | +0.08% |
| 03/28 | 1,271 | 1,282 | 1,269 | 1,281 | +1.18% | 23,600 | 132億313万 | -0.85% |
| 03/27 | 1,265 | 1,269 | 1,259 | 1,266 | +0.16% | 33,800 | 130億4852万 | -1.94% |
| 03/26 | 1,267 | 1,268 | 1,259 | 1,264 | -0.55% | 15,000 | 130億2791万 | -2.02% |
| 03/25 | 1,283 | 1,283 | 1,270 | 1,271 | -0.94% | 14,600 | 131億6万 | -1.4% |
| 03/22 | 1,285 | 1,289 | 1,280 | 1,283 | -0.16% | 8,400 | 132億2374万 | -0.31% |
| 03/21 | 1,282 | 1,295 | 1,263 | 1,285 | -0.39% | 42,000 | 132億4436万 | -0.23% |
| 03/19 | 1,289 | 1,291 | 1,280 | 1,290 | +0.08% | 10,300 | 132億9589万 | 0% |
| 03/18 | 1,297 | 1,299 | 1,281 | 1,289 | -0.15% | 14,400 | 132億8558万 | -0.15% |
| 03/15 | 1,287 | 1,300 | 1,287 | 1,291 | +0.23% | 13,800 | 133億620万 | -0.08% |
| 03/14 | 1,280 | 1,291 | 1,280 | 1,288 | +0.7% | 10,600 | 132億7528万 | -0.39% |
| 03/13 | 1,281 | 1,285 | 1,270 | 1,279 | -0.16% | 16,100 | 131億8251万 | -1.24% |
| 03/12 | 1,262 | 1,281 | 1,258 | 1,281 | +0.87% | 13,000 | 132億313万 | -1.16% |
| 03/11 | 1,285 | 1,294 | 1,262 | 1,270 | -2.31% | 39,500 | 130億8975万 | -2.16% |
| 03/08 | 1,282 | 1,310 | 1,282 | 1,300 | +0.62% | 14,100 | 133億9896万 | 0% |
| 03/07 | 1,303 | 1,303 | 1,283 | 1,292 | -0.69% | 19,300 | 133億1650万 | -0.77% |
| 03/06 | 1,290 | 1,306 | 1,290 | 1,301 | +0.85% | 14,200 | 134億927万 | -0.15% |
| 03/05 | 1,300 | 1,300 | 1,283 | 1,290 | -0.92% | 13,400 | 132億9589万 | -1.07% |
| 03/04 | 1,325 | 1,325 | 1,302 | 1,302 | -2.25% | 27,500 | 134億1957万 | -0.15% |
| 03/01 | 1,347 | 1,347 | 1,325 | 1,332 | -1.04% | 22,500 | 137億2878万 | +2.07% |
| 02/29 | 1,327 | 1,356 | 1,327 | 1,346 | +0.9% | 46,900 | 138億7308万 | +3.22% |
| 02/28 | 1,315 | 1,345 | 1,306 | 1,334 | +1.83% | 51,600 | 137億4939万 | +2.46% |
| 02/27 | 1,290 | 1,317 | 1,288 | 1,310 | +1.55% | 30,600 | 135億203万 | +0.69% |
| 02/26 | 1,290 | 1,304 | 1,290 | 1,290 | 0% | 26,300 | 132億9589万 | -0.85% |
| 02/22 | 1,281 | 1,294 | 1,281 | 1,290 | +1.1% | 27,500 | 132億9589万 | -0.92% |
| 02/21 | 1,249 | 1,276 | 1,248 | 1,276 | +2.16% | 32,400 | 131億5159万 | -2% |
| 02/20 | 1,253 | 1,262 | 1,246 | 1,249 | -0.08% | 26,000 | 128億7331万 | -4.22% |
| 02/19 | 1,235 | 1,252 | 1,231 | 1,250 | +1.21% | 31,800 | 128億8361万 | -4.29% |
| 02/16 | 1,236 | 1,253 | 1,226 | 1,235 | +0.41% | 42,100 | 127億2901万 | -5.58% |
| 02/15 | 1,306 | 1,306 | 1,230 | 1,230 | -6.25% | 75,400 | 126億7748万 | -6.18% |
| 02/14 | 1,312 | 1,318 | 1,311 | 1,312 | -0.76% | 103,600 | 135億2264万 | -0.15% |
| 02/13 | （IR情報）11:50 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）11:50 配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）11:50 業績連動型株式報酬制度の継続に関するお知らせ |
| 02/13 | （IR情報）11:50 中期経営計画(2022年度～2024年度)数値目標の修正に関するお知らせ(続報) |
| 02/13 | 1,336 | 1,336 | 1,310 | 1,322 | +0.46% | 141,600 | 136億2571万 | +0.69% |
| 02/09 | 1,311 | 1,327 | 1,311 | 1,316 | +0.08% | 32,800 | 135億6387万 | +0.38% |
| 02/08 | 1,318 | 1,325 | 1,311 | 1,315 | -0.75% | 34,900 | 135億5356万 | +0.46% |
| 02/07 | 1,316 | 1,328 | 1,313 | 1,325 | +0.68% | 27,600 | 136億5663万 | +1.38% |
| 02/06 | 1,313 | 1,323 | 1,313 | 1,316 | +0.08% | 19,400 | 135億6387万 | +0.92% |
| 02/05 | 1,325 | 1,325 | 1,315 | 1,315 | -0.83% | 31,200 | 135億5356万 | +0.84% |
| 02/02 | 1,335 | 1,335 | 1,317 | 1,326 | -0.3% | 16,000 | 136億6694万 | +1.69% |
| 02/01 | 1,335 | 1,342 | 1,330 | 1,330 | -0.37% | 20,500 | 137億817万 | +1.92% |
| 01/31 | 1,317 | 1,339 | 1,317 | 1,335 | +1.37% | 45,800 | 137億5970万 | +2.22% |
| 01/30 | 1,327 | 1,328 | 1,312 | 1,317 | -0.75% | 70,300 | 135億7418万 | +0.77% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 32,400株（0.31%）-0.29%義務消失 |
| 01/29 | 1,307 | 1,332 | 1,307 | 1,327 | +1.45% | 47,700 | 136億7724万 | +1.45% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 62,393株（0.6%）+0.09% |
| 01/26 | 1,310 | 1,312 | 1,304 | 1,308 | -0.3% | 40,400 | 134億8141万 | -0.08% |
| 01/25 | 1,304 | 1,317 | 1,304 | 1,312 | +0.54% | 28,100 | 135億2264万 | +0.15% |
| 01/24 | 1,307 | 1,311 | 1,304 | 1,305 | -0.08% | 20,500 | 134億5049万 | -0.53% |
| 01/23 | 1,310 | 1,318 | 1,303 | 1,306 | -0.84% | 58,200 | 134億6080万 | -0.61% |
| 01/22 | 1,305 | 1,322 | 1,305 | 1,317 | +0.92% | 36,900 | 135億7418万 | 0% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 52,793株（0.51%）再IN |
| 01/19 | 1,309 | 1,313 | 1,301 | 1,305 | -0.15% | 33,400 | 134億5049万 | -1.14% |
| 01/18 | 1,302 | 1,312 | 1,299 | 1,307 | +0.15% | 43,100 | 134億7111万 | -1.28% |
| 01/17 | 1,312 | 1,333 | 1,305 | 1,305 | -0.38% | 62,100 | 134億5049万 | -1.58% |
| 01/16 | 1,314 | 1,315 | 1,305 | 1,310 | -0.38% | 35,100 | 135億203万 | -1.58% |
| 01/15 | 1,288 | 1,316 | 1,285 | 1,315 | +2.26% | 61,400 | 135億5356万 | -1.5% |
| 01/12 | 1,305 | 1,311 | 1,284 | 1,286 | -1.98% | 90,600 | 132億5466万 | -4.03% |
| 01/11 | 1,303 | 1,316 | 1,300 | 1,312 | +1.23% | 66,500 | 135億2264万 | -2.6% |
| 01/10 | 1,305 | 1,305 | 1,287 | 1,296 | -0.61% | 37,200 | 133億5773万 | -4.14% |
| 01/09 | 1,280 | 1,304 | 1,280 | 1,304 | +2.6% | 84,400 | 134億4019万 | -4.05% |
| 01/05 | 1,259 | 1,277 | 1,259 | 1,271 | +1.19% | 47,300 | 131億6万 | -6.95% |
| 01/04 | 1,263 | 1,263 | 1,245 | 1,256 | -0.55% | 48,700 | 129億4546万 | -8.59% |
| 2023 |
| 12/29 | 1,265 | 1,268 | 1,258 | 1,263 | +0.24% | 59,600 | 130億1760万 | -8.61% |
| 12/28 | 1,252 | 1,284 | 1,251 | 1,260 | -4.69% | 128,300 | 129億8668万 | -9.22% |
| 12/27 | 1,324 | 1,326 | 1,302 | 1,322 | +0.53% | 200,700 | 136億2571万 | -5.23% |
| 12/26 | 1,320 | 1,329 | 1,305 | 1,315 | -2.59% | 144,100 | 135億5356万 | -5.87% |
| 12/25 | （IR情報）15:30 子会社の増資および特定子会社の異動に関するお知らせ |
| 12/25 | （IR情報）15:30 中期経営計画(2022年度～2024年度)数値目標の修正に関するお知らせ |
| 12/25 | 1,364 | 1,366 | 1,343 | 1,350 | -0.52% | 50,800 | 139億1430万 | -3.71% |
| 12/22 | 1,341 | 1,361 | 1,341 | 1,357 | +1.12% | 32,000 | 139億8645万 | -3.28% |
| 12/21 | 1,351 | 1,351 | 1,333 | 1,342 | -1.11% | 37,800 | 138億3185万 | -4.42% |
| 12/20 | 1,345 | 1,362 | 1,344 | 1,357 | +0.97% | 25,100 | 139億8645万 | -3.35% |
| 12/19 | 1,335 | 1,347 | 1,328 | 1,344 | +0.83% | 36,600 | 138億5246万 | -4.27% |
| 12/18 | 1,340 | 1,347 | 1,320 | 1,333 | -1.33% | 57,300 | 137億3909万 | -5.12% |
| 12/15 | 1,360 | 1,365 | 1,342 | 1,351 | -0.95% | 31,200 | 139億2461万 | -3.84% |
| 12/14 | 1,388 | 1,391 | 1,358 | 1,364 | -1.73% | 41,400 | 140億5860万 | -2.85% |
| 12/13 | 1,387 | 1,397 | 1,380 | 1,388 | +0.07% | 24,600 | 143億597万 | -1.07% |
| 12/12 | 1,399 | 1,408 | 1,385 | 1,387 | -0.5% | 38,600 | 142億9566万 | -1.14% |
| 12/11 | 1,387 | 1,421 | 1,363 | 1,394 | +1.01% | 75,800 | 143億6781万 | -0.57% |
| 12/08 | 1,396 | 1,397 | 1,370 | 1,380 | -1.92% | 57,000 | 142億2351万 | -1.29% |
| 12/07 | 1,419 | 1,429 | 1,407 | 1,407 | -1.05% | 44,700 | 145億180万 | +0.79% |
| 12/06 | 1,423 | 1,437 | 1,415 | 1,422 | -0.56% | 40,500 | 146億5640万 | +2.16% |
| 12/05 | 1,459 | 1,463 | 1,426 | 1,430 | -2.12% | 92,200 | 147億3885万 | +3.17% |
| 12/04 | 1,451 | 1,469 | 1,448 | 1,461 | +0.69% | 65,500 | 150億5837万 | +5.95% |
| 12/01 | 1,455 | 1,480 | 1,451 | 1,451 | -0.96% | 45,700 | 149億5530万 | +5.91% |
| 11/30 | 1,470 | 1,470 | 1,433 | 1,465 | -0.54% | 97,800 | 150億9960万 | +7.72% |
