| 2024 |
| 09/19 | 6,290 | 6,300 | 6,130 | 6,280 | +1.45% | 34,300 | 479億8924万 | +4.35% |
| 09/18 | 6,300 | 6,390 | 6,090 | 6,190 | -0.96% | 46,400 | 473億150万 | +3.72% |
| 09/17 | 6,300 | 6,400 | 6,060 | 6,250 | -0.64% | 47,300 | 477億6000万 | +5.56% |
| 09/13 | 6,400 | 6,500 | 6,180 | 6,290 | -1.72% | 46,400 | 480億6566万 | +7.14% |
| 09/12 | 6,040 | 6,450 | 5,990 | 6,400 | +9.59% | 100,200 | 489億624万 | +10.19% |
| 09/11 | 6,200 | 6,260 | 5,790 | 5,840 | -2.67% | 66,900 | 446億2694万 | +1.76% |
| 09/10 | 6,130 | 6,250 | 6,000 | 6,000 | -0.17% | 46,000 | 458億4960万 | +5.36% |
| 09/09 | 5,770 | 6,090 | 5,750 | 6,010 | +0.33% | 59,200 | 459億2601万 | +7% |
| 09/06 | 6,020 | 6,120 | 5,850 | 5,990 | -0.83% | 63,100 | 457億7318万 | +7.7% |
| 09/05 | 6,240 | 6,440 | 6,040 | 6,040 | -5.63% | 81,700 | 461億5526万 | +9.38% |
| 09/05 | （空売り報告）Nomura Asset Management Singapore Limited 107,300株（1.4%）+0.1% |
| 09/04 | 6,340 | 6,650 | 6,280 | 6,400 | -1.08% | 67,000 | 489億624万 | +16.36% |
| 09/03 | 6,250 | 6,530 | 6,180 | 6,470 | +2.21% | 45,600 | 494億4115万 | +18.69% |
| 09/02 | 6,490 | 6,500 | 6,330 | 6,330 | -5.38% | 63,500 | 483億7132万 | +17.24% |
| 08/30 | 6,300 | 6,710 | 6,180 | 6,690 | +6.19% | 80,700 | 511億2230万 | +25.09% |
| 08/29 | 6,260 | 6,370 | 6,200 | 6,300 | -1.56% | 68,900 | 481億4208万 | +19.16% |
| 08/28 | 5,920 | 6,400 | 5,910 | 6,400 | +6.31% | 59,300 | 489億624万 | +21.84% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,314株（0.43%）-0.07%義務消失 |
| 08/27 | 5,960 | 6,020 | 5,880 | 6,020 | -0.33% | 28,500 | 460億243万 | +15.11% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,414株（0.5%）再IN |
| 08/26 | 5,580 | 6,040 | 5,550 | 6,040 | +8.83% | 96,100 | 461億5526万 | +15.93% |
| 08/23 | 5,370 | 5,600 | 5,350 | 5,550 | +1.46% | 18,200 | 424億1088万 | +6.73% |
| 08/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,714株（0.49%）-0.01%義務消失 |
| 08/22 | 5,610 | 5,650 | 5,390 | 5,470 | -2.5% | 41,000 | 417億9955万 | +4.91% |
| 08/21 | 5,680 | 5,720 | 5,530 | 5,610 | -1.75% | 19,900 | 428億2225万 | +7.1% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,914株（0.5%）再IN |
| 08/20 | 5,660 | 5,770 | 5,620 | 5,710 | +2.7% | 28,400 | 435億8557万 | +8.95% |
| 08/19 | （IR情報）18:10 (訂正)「配当方針の変更(中間配当の実施)及び配当予想の修正に関するお知らせ」の一部訂正について |
| 08/19 | 5,390 | 5,650 | 5,300 | 5,560 | +3.15% | 38,000 | 424億4059万 | +6.05% |
| 08/16 | （IR情報）16:00 配当方針の変更(中間配当の実施)及び配当予想の修正に関するお知らせ |
| 08/16 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/16 | 5,310 | 5,400 | 5,260 | 5,390 | +3.26% | 28,200 | 411億4294万 | +3% |
| 08/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,914株（0.48%）-0.11%義務消失 |
| 08/15 | 5,840 | 5,840 | 5,200 | 5,220 | +3.57% | 48,700 | 398億4530万 | -0.23% |
| 08/14 | 5,080 | 5,120 | 4,950 | 5,040 | +0.6% | 19,600 | 384億7132万 | -3.95% |
| 08/13 | 5,000 | 5,070 | 4,965 | 5,010 | +0.5% | 17,200 | 382億4233万 | -5.11% |
| 08/09 | 4,760 | 5,070 | 4,760 | 4,985 | +5.39% | 38,600 | 380億5150万 | -6.07% |
| 08/08 | 4,550 | 4,790 | 4,550 | 4,730 | +1.39% | 29,400 | 361億503万 | -11.29% |
| 08/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,514株（0.59%）-0.04% |
| 08/07 | 4,610 | 4,850 | 4,610 | 4,665 | -1.79% | 50,300 | 356億887万 | -13.24% |
| 08/06 | 4,740 | 4,750 | 4,700 | 4,750 | +17.28% | 17,500 | 362億5770万 | -12.39% |
| 08/05 | 4,430 | 4,900 | 4,050 | 4,050 | -12.53% | 130,900 | 309億1446万 | -25.95% |
| 08/05 | （空売り報告）Nomura Asset Management Singapore Limited 99,500株（1.3%）+0.02% |
| 08/02 | 4,775 | 4,775 | 4,610 | 4,630 | -7.12% | 92,700 | 353億4171万 | -16.5% |
| 08/02 | （空売り報告）Nomura Asset Management Singapore Limited 98,300株（1.28%）-0.04% |
| 08/01 | 5,260 | 5,260 | 4,880 | 4,985 | -9.2% | 116,100 | 380億5150万 | -10.92% |
| 08/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,114株（0.63%）-0.11% |
| 07/31 | 5,000 | 5,620 | 5,000 | 5,490 | +5.78% | 134,500 | 419億626万 | -2.52% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,614株（0.74%）+0.06% |
| 07/30 | （IR情報）15:30 2025年3月期第1四半期決算説明資料 |
| 07/30 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 5,170 | 5,230 | 5,030 | 5,190 | +0.39% | 43,900 | 396億1630万 | -8.03% |
| 07/29 | （IR情報）16:15 「日本サイバーセキュリティファンド１号投資事業有限責任組合」に Limited Partner（出資企業）として参画する16社が同時記者発表 |
| 07/29 | 5,170 | 5,190 | 5,080 | 5,170 | +2.38% | 33,900 | 394億6364万 | -8.59% |
| 07/26 | 5,200 | 5,250 | 5,040 | 5,050 | -2.13% | 42,900 | 385億4766万 | -10.68% |
| 07/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,314株（0.68%）-0.05% |
| 07/25 | 5,240 | 5,370 | 5,160 | 5,160 | -5.15% | 52,500 | 393億8731万 | -8.91% |
| 07/24 | 5,800 | 5,830 | 5,440 | 5,440 | -6.85% | 74,300 | 415億2460万 | -4.04% |
| 07/23 | 5,560 | 5,900 | 5,560 | 5,840 | +5.99% | 50,800 | 445億7788万 | +3.11% |
| 07/22 | 5,860 | 5,860 | 5,510 | 5,510 | -5% | 37,300 | 420億3909万 | -2.32% |
| 07/22 | （空売り報告）Nomura Asset Management Singapore Limited 101,100株（1.32%）+0.1% |
| 07/19 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/19 | 5,840 | 5,990 | 5,790 | 5,800 | -1.69% | 34,400 | 442億5168万 | +2.95% |
| 07/18 | 6,020 | 6,290 | 5,850 | 5,900 | -2.64% | 80,300 | 450億1464万 | +5.13% |
| 07/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,014株（0.73%）+0.05% |
| 07/17 | 5,700 | 6,060 | 5,660 | 6,060 | +6.5% | 70,200 | 462億3537万 | +8.37% |
| 07/16 | 5,840 | 5,840 | 5,650 | 5,690 | -1.39% | 26,200 | 434億1242万 | +2.23% |
| 07/12 | （自社株買い）取締役会(2024年6月27日)での決議状況(取得期間2024年6月28日～2024年6月28日) |
| 07/12 | 5,310 | 5,890 | 5,310 | 5,770 | +8.66% | 81,000 | 440億2279万 | +3.78% |
| 07/11 | 5,390 | 5,410 | 5,220 | 5,310 | -0.93% | 35,300 | 405億1317万 | -4.38% |
| 07/10 | 5,590 | 5,590 | 5,280 | 5,360 | -4.11% | 58,800 | 408億9465万 | -3.68% |
| 07/09 | 5,760 | 5,770 | 5,590 | 5,590 | -4.61% | 40,900 | 426億4946万 | +0.22% |
| 07/08 | 5,770 | 5,940 | 5,620 | 5,860 | +3.17% | 58,800 | 447億945万 | +5.04% |
| 07/05 | 5,640 | 5,720 | 5,530 | 5,680 | +1.07% | 32,300 | 433億3612万 | +2.01% |
| 07/04 | 5,950 | 5,960 | 5,620 | 5,620 | -3.93% | 52,600 | 428億7835万 | +1.12% |
| 07/03 | 5,820 | 6,000 | 5,720 | 5,850 | +1.04% | 61,600 | 446億3316万 | +5.61% |
| 07/02 | 6,000 | 6,040 | 5,680 | 5,790 | -2.36% | 62,200 | 441億7538万 | +5.22% |
| 07/01 | 6,040 | 6,060 | 5,880 | 5,930 | -0.17% | 65,800 | 452億4352万 | +8.35% |
| 06/28 | （IR情報）9:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 06/28 | 6,010 | 6,080 | 5,850 | 5,940 | +0.51% | 79,200 | 453億1982万 | +9.17% |
| 06/27 | （IR情報）16:15 丸紅I-DIGIOホールディングス株式会社との資本業務提携に関するお知らせ |
| 06/27 | （IR情報）16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/27 | 5,910 | 6,000 | 5,850 | 5,910 | +0.17% | 45,200 | 450億9093万 | +9.28% |
| 06/26 | （IR情報）17:00 支配株主等に関する事項について |
| 06/26 | 5,900 | 6,040 | 5,790 | 5,900 | +2.43% | 81,300 | 450億1464万 | +9.83% |
| 06/26 | （空売り報告）Nomura Asset Management Singapore Limited 93,400株（1.22%）+0.03% |
| 06/25 | 5,550 | 5,940 | 5,530 | 5,760 | +4.73% | 80,400 | 439億4649万 | +7.87% |
| 06/24 | （IR情報）17:15 事業計画及び成長可能性に関する事項 |
| 06/24 | （IR情報）17:15 役員人事に関するお知らせ |
| 06/24 | （IR情報）17:15 投資単位の引下げに関する考え方及び方針等について |
| 06/24 | 5,280 | 5,550 | 5,250 | 5,500 | +7.42% | 46,300 | 419億6280万 | +3.68% |
| 06/21 | 5,350 | 5,350 | 5,120 | 5,120 | -3.94% | 21,300 | 390億6355万 | -3.09% |
| 06/20 | 5,300 | 5,380 | 5,270 | 5,330 | +1.33% | 10,500 | 406億6576万 | +0.99% |
| 06/19 | 5,380 | 5,380 | 5,250 | 5,260 | -0.94% | 16,200 | 401億3169万 | -0.15% |
| 06/18 | 5,270 | 5,360 | 5,260 | 5,310 | +0.57% | 8,900 | 405億1317万 | +1.07% |
| 06/17 | 5,350 | 5,350 | 5,200 | 5,280 | -0.75% | 19,500 | 402億8428万 | +0.78% |
| 06/14 | 5,240 | 5,350 | 5,240 | 5,320 | +1.14% | 16,300 | 405億8947万 | +1.95% |
| 06/13 | 5,360 | 5,360 | 5,230 | 5,260 | -2.77% | 45,100 | 401億3169万 | +1.27% |
| 06/12 | 5,410 | 5,490 | 5,380 | 5,410 | 0% | 17,300 | 412億7613万 | +4.66% |
| 06/11 | 5,560 | 5,560 | 5,360 | 5,410 | -2.35% | 45,300 | 412億7613万 | +5.25% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,014株（0.68%）-0.02% |
| 06/10 | 5,590 | 5,590 | 5,450 | 5,540 | -0.72% | 27,500 | 422億6798万 | +8.46% |
| 06/07 | 5,580 | 5,650 | 5,540 | 5,580 | -0.53% | 14,700 | 425億7316万 | +10.21% |
| 06/06 | 5,610 | 5,690 | 5,580 | 5,610 | -1.41% | 19,500 | 428億205万 | +11.95% |
| 06/05 | 5,620 | 5,740 | 5,590 | 5,690 | +1.25% | 29,100 | 434億1242万 | +14.6% |
| 06/04 | 5,590 | 5,680 | 5,480 | 5,620 | +0.54% | 26,700 | 428億7835万 | +14.37% |
| 06/03 | 5,480 | 5,640 | 5,440 | 5,590 | +3.14% | 54,700 | 426億4946万 | +14.74% |
| 05/31 | 5,220 | 5,430 | 5,210 | 5,420 | +5.45% | 54,200 | 413億5243万 | +12.1% |
| 05/30 | 4,865 | 5,200 | 4,865 | 5,140 | +3.63% | 48,800 | 392億1614万 | +6.84% |
| 05/29 | 5,060 | 5,080 | 4,930 | 4,960 | -1.39% | 29,700 | 378億4281万 | +3.4% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,614株（0.7%）+0.1% |
| 05/28 | 5,100 | 5,160 | 5,020 | 5,030 | -2.14% | 16,200 | 383億7688万 | +5.25% |
| 05/27 | 5,070 | 5,140 | 5,030 | 5,140 | +0.59% | 16,600 | 392億1614万 | +7.87% |
| 05/24 | 5,110 | 5,330 | 5,100 | 5,110 | +2% | 79,100 | 389億8725万 | +7.76% |
| 05/23 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/23 | （IR情報）15:00 2025年3月期配当予想に関するお知らせ |
| 05/23 | 5,100 | 5,100 | 4,955 | 5,010 | -1.76% | 27,200 | 382億2429万 | +6.08% |
| 05/22 | 4,865 | 5,110 | 4,865 | 5,100 | +4.29% | 46,000 | 389億1096万 | +8.17% |
| 05/21 | 4,905 | 4,940 | 4,870 | 4,890 | -1.31% | 19,400 | 373億874万 | +3.87% |
| 05/20 | 4,920 | 5,030 | 4,890 | 4,955 | -0.4% | 23,500 | 378億466万 | +5.2% |
| 05/17 | 5,080 | 5,080 | 4,925 | 4,975 | -2.07% | 41,300 | 379億5726万 | +5.58% |
| 05/16 | 4,935 | 5,080 | 4,905 | 5,080 | +3.46% | 39,700 | 387億5836万 | +7.76% |
| 05/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,814株（0.6%）+0.02% |
| 05/15 | （IR情報）17:10 2024年3月期決算説明会(質疑応答集) |
| 05/15 | （IR情報）17:10 2024年3月期決算説明会レポート(書き起こし) |
| 05/15 | 4,950 | 4,995 | 4,865 | 4,910 | -0.71% | 45,400 | 374億6133万 | +4.25% |
| 05/14 | 4,785 | 4,955 | 4,785 | 4,945 | +3.89% | 41,900 | 377億2837万 | +5.01% |
| 05/13 | 4,750 | 4,770 | 4,665 | 4,760 | +0.74% | 24,100 | 363億1689万 | +1% |
| 05/10 | 4,655 | 4,785 | 4,645 | 4,725 | +2.05% | 34,000 | 360億4986万 | -0.02% |
| 05/09 | 4,700 | 4,760 | 4,625 | 4,630 | -0.96% | 25,100 | 353億2504万 | -2.4% |
| 05/08 | 4,630 | 4,825 | 4,620 | 4,675 | +1.41% | 54,400 | 356億6838万 | -1.97% |
| 05/07 | 4,600 | 4,785 | 4,600 | 4,610 | +4.42% | 50,800 | 351億7245万 | -4.08% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,914株（0.58%）-0.03% |
| 05/02 | 4,335 | 4,465 | 4,275 | 4,415 | +3.27% | 36,300 | 336億8468万 | -8.86% |
| 05/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,914株（0.61%）+0.11% |
| 05/01 | 4,440 | 4,440 | 4,250 | 4,275 | -4.36% | 63,700 | 326億1654万 | -12.59% |
| 04/30 | 4,530 | 4,550 | 4,335 | 4,470 | +1.48% | 83,400 | 341億431万 | -9.7% |
| 04/26 | （IR情報）14:40 2024年3月期決算説明資料 |
| 04/26 | （IR情報）14:40 2024年3月期決算短信〔日本基準〕(非連結) |
| 04/26 | 4,650 | 4,655 | 4,370 | 4,405 | -3.82% | 125,100 | 336億838万 | -11.79% |
| 04/25 | 4,620 | 4,700 | 4,570 | 4,580 | -1.61% | 34,500 | 349億4356万 | -9.05% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,514株（0.5%）再IN |
| 04/19 | （IR情報）13:45 2024年3月期配当予想の修正に関するお知らせ |
