| 2024 |
| 04/23 | 3,456 | 3,458 | 3,421 | 3,439 | -0.55% | 94,300 | 1579億8673万 | -0.78% |
| 04/22 | 3,436 | 3,464 | 3,426 | 3,458 | +1.29% | 125,500 | 1588億5958万 | -0.35% |
| 04/19 | 3,423 | 3,423 | 3,394 | 3,414 | -0.26% | 90,200 | 1568億3823万 | -1.7% |
| 04/18 | 3,389 | 3,433 | 3,389 | 3,423 | +1.03% | 69,700 | 1572億5169万 | -1.55% |
| 04/17 | 3,417 | 3,417 | 3,375 | 3,388 | -1.05% | 99,400 | 1556億4380万 | -2.67% |
| 04/16 | 3,416 | 3,436 | 3,412 | 3,424 | -0.12% | 98,000 | 1572億9763万 | -1.81% |
| 04/15 | 3,423 | 3,436 | 3,416 | 3,428 | -0.29% | 71,100 | 1574億8139万 | -1.83% |
| 04/12 | 3,420 | 3,438 | 3,415 | 3,438 | +0.59% | 73,200 | 1579億4079万 | -1.66% |
| 04/11 | 3,418 | 3,430 | 3,403 | 3,418 | -0.2% | 87,200 | 1570億2199万 | -2.37% |
| 04/10 | 3,426 | 3,446 | 3,425 | 3,425 | +0.15% | 82,400 | 1573億4357万 | -2.34% |
| 04/09 | 3,441 | 3,446 | 3,411 | 3,420 | -0.64% | 119,200 | 1571億1387万 | -2.62% |
| 04/08 | 3,440 | 3,446 | 3,422 | 3,442 | -0.09% | 107,500 | 1581億2455万 | -2.16% |
| 04/05 | 3,415 | 3,450 | 3,415 | 3,445 | +0.88% | 74,900 | 1582億6236万 | -2.19% |
| 04/04 | 3,423 | 3,428 | 3,414 | 3,415 | -0.23% | 108,800 | 1568億8417万 | -3.15% |
| 04/03 | 3,419 | 3,444 | 3,405 | 3,423 | +0.12% | 151,300 | 1572億5169万 | -3.09% |
| 04/02 | 3,457 | 3,457 | 3,416 | 3,419 | -1.38% | 175,500 | 1570億6793万 | -3.36% |
| 04/01 | 3,460 | 3,475 | 3,455 | 3,467 | +0.23% | 87,800 | 1592億7304万 | -2.15% |
| 03/29 | 3,417 | 3,465 | 3,417 | 3,459 | +1.26% | 98,100 | 1589億552万 | -2.45% |
| 03/29 | （IR情報）8:30 エーザイからの2製品の製造販売承認の承継について |
| 03/28 | 3,508 | 3,508 | 3,416 | 3,416 | -4.74% | 379,600 | 1569億3011万 | -3.75% |
| 03/27 | （5%ルール）シルチェスター・インターナショナル・インベスター…（4.82%） |
| 03/27 | 3,607 | 3,621 | 3,586 | 3,586 | -0.25% | 222,500 | 1647億3987万 | +0.84% |
| 03/26 | 3,585 | 3,600 | 3,567 | 3,595 | +0.11% | 137,200 | 1651億5332万 | +1.1% |
| 03/25 | 3,590 | 3,606 | 3,560 | 3,591 | -0.36% | 176,900 | 1649億6957万 | +1.04% |
| 03/22 | 3,580 | 3,614 | 3,579 | 3,604 | +1.24% | 182,300 | 1655億6678万 | +1.52% |
| 03/21 | 3,558 | 3,571 | 3,542 | 3,560 | +0.25% | 131,100 | 1635億4543万 | +0.37% |
| 03/19 | 3,530 | 3,557 | 3,523 | 3,551 | +0.34% | 120,500 | 1631億3198万 | +0.14% |
| 03/18 | 3,530 | 3,545 | 3,527 | 3,539 | +0.43% | 95,000 | 1625億8070万 | -0.14% |
| 03/15 | 3,520 | 3,536 | 3,509 | 3,524 | -0.14% | 135,400 | 1618億9160万 | -0.54% |
| 03/14 | 3,538 | 3,538 | 3,515 | 3,529 | +0.23% | 85,000 | 1621億2130万 | -0.37% |
| 03/13 | 3,540 | 3,550 | 3,521 | 3,521 | -0.65% | 148,400 | 1617億5378万 | -0.59% |
| 03/12 | 3,535 | 3,546 | 3,495 | 3,544 | +0.14% | 161,000 | 1628億1040万 | +0.06% |
| 03/11 | 3,530 | 3,543 | 3,513 | 3,539 | +0.45% | 163,800 | 1625億8070万 | -0.03% |
| 03/08 | 3,530 | 3,567 | 3,520 | 3,523 | -1.54% | 230,000 | 1618億4566万 | -0.42% |
| 03/07 | 3,576 | 3,602 | 3,566 | 3,578 | +0.36% | 123,200 | 1643億7235万 | +1.16% |
| 03/06 | 3,549 | 3,583 | 3,549 | 3,565 | +0.31% | 112,300 | 1637億7513万 | +0.91% |
| 03/05 | 3,561 | 3,574 | 3,546 | 3,554 | -0.2% | 137,000 | 1632億6980万 | +0.68% |
| 03/04 | 3,533 | 3,572 | 3,518 | 3,561 | +0.79% | 118,800 | 1635億9137万 | +0.94% |
| 03/01 | 3,545 | 3,551 | 3,518 | 3,533 | -0.51% | 156,400 | 1623億506万 | +0.23% |
| 02/29 | 3,557 | 3,574 | 3,531 | 3,551 | -0.22% | 164,000 | 1631億3198万 | +0.79% |
| 02/28 | 3,575 | 3,586 | 3,559 | 3,559 | -0.45% | 100,200 | 1634億9949万 | +1.08% |
| 02/27 | 3,553 | 3,580 | 3,548 | 3,575 | +0.65% | 99,800 | 1642億3453万 | +1.62% |
| 02/26 | 3,551 | 3,578 | 3,549 | 3,552 | +0.31% | 78,100 | 1631億7792万 | +1.11% |
| 02/22 | 3,541 | 3,549 | 3,517 | 3,541 | 0% | 109,400 | 1626億7258万 | +0.85% |
| 02/21 | 3,585 | 3,585 | 3,523 | 3,541 | -1.2% | 115,000 | 1626億7258万 | +0.91% |
| 02/20 | 3,587 | 3,592 | 3,572 | 3,584 | -0.11% | 88,300 | 1646億4799万 | +2.2% |
| 02/19 | 3,554 | 3,589 | 3,547 | 3,588 | +1.41% | 91,200 | 1648億3175万 | +2.4% |
| 02/16 | 3,526 | 3,550 | 3,522 | 3,538 | +0.94% | 105,600 | 1625億3476万 | +1.09% |
| 02/15 | 3,519 | 3,523 | 3,487 | 3,505 | -0.4% | 105,800 | 1610億1875万 | +0.2% |
| 02/14 | 3,543 | 3,550 | 3,494 | 3,519 | -0.68% | 82,000 | 1616億6190万 | +0.6% |
| 02/13 | 3,507 | 3,543 | 3,496 | 3,543 | +1.06% | 101,500 | 1627億6446万 | +1.37% |
| 02/09 | 3,480 | 3,513 | 3,457 | 3,506 | +0.26% | 144,300 | 1610億6469万 | +0.49% |
| 02/08 | 3,515 | 3,522 | 3,467 | 3,497 | -0.4% | 153,800 | 1606億5123万 | +0.34% |
| 02/07 | 3,547 | 3,571 | 3,498 | 3,511 | -0.54% | 122,400 | 1612億9439万 | +0.92% |
| 02/06 | （IR情報）13:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,501 | 3,543 | 3,496 | 3,530 | +0.83% | 101,300 | 1621億6724万 | +1.67% |
| 02/05 | 3,494 | 3,519 | 3,490 | 3,501 | +0.2% | 80,200 | 1608億3499万 | +1.1% |
| 02/02 | 3,501 | 3,510 | 3,491 | 3,494 | -0.17% | 67,400 | 1605億1341万 | +1.19% |
| 02/01 | 3,475 | 3,513 | 3,471 | 3,500 | +0.29% | 92,000 | 1607億8905万 | +1.66% |
| 01/31 | 3,477 | 3,492 | 3,442 | 3,490 | -0.03% | 106,000 | 1603億2965万 | +1.63% |
| 01/30 | 3,515 | 3,515 | 3,488 | 3,491 | 0% | 64,400 | 1603億7559万 | +1.99% |
| 01/29 | 3,492 | 3,515 | 3,489 | 3,491 | -0.03% | 61,300 | 1603億7559万 | +2.32% |
| 01/26 | 3,495 | 3,509 | 3,483 | 3,492 | -0.14% | 90,300 | 1604億2153万 | +2.71% |
| 01/25 | 3,468 | 3,497 | 3,465 | 3,497 | +0.52% | 57,500 | 1606億5123万 | +3.25% |
| 01/24 | 3,488 | 3,496 | 3,465 | 3,479 | -0.4% | 66,300 | 1598億2432万 | +3.08% |
| 01/23 | 3,496 | 3,518 | 3,490 | 3,493 | +0.09% | 84,900 | 1604億6747万 | +3.8% |
| 01/22 | 3,467 | 3,495 | 3,467 | 3,490 | +0.9% | 52,000 | 1603億2965万 | +3.99% |
| 01/19 | 3,478 | 3,488 | 3,456 | 3,459 | -0.8% | 108,700 | 1589億552万 | +3.35% |
| 01/18 | 3,490 | 3,496 | 3,481 | 3,487 | -0.31% | 63,400 | 1601億9183万 | +4.43% |
| 01/17 | 3,524 | 3,534 | 3,493 | 3,498 | -0.09% | 91,500 | 1606億9717万 | +5.01% |
| 01/16 | 3,510 | 3,526 | 3,493 | 3,501 | -0.17% | 90,400 | 1608億3499万 | +5.36% |
| 01/15 | 3,480 | 3,510 | 3,478 | 3,507 | +0.78% | 87,400 | 1611億1063万 | +5.73% |
| 01/12 | 3,501 | 3,514 | 3,471 | 3,480 | -0.43% | 91,700 | 1598億7026万 | +5.14% |
| 01/11 | 3,510 | 3,513 | 3,476 | 3,495 | +0.06% | 112,900 | 1605億5935万 | +5.78% |
| 01/10 | 3,456 | 3,508 | 3,445 | 3,493 | +1.28% | 149,400 | 1604億6747万 | +5.85% |
| 01/09 | 3,394 | 3,452 | 3,394 | 3,449 | +1.62% | 180,400 | 1584億4612万 | +4.67% |
| 01/05 | 3,406 | 3,409 | 3,378 | 3,394 | -0.18% | 122,700 | 1559億1944万 | +3.13% |
| 01/04 | 3,350 | 3,405 | 3,326 | 3,400 | +1.34% | 129,500 | 1561億9508万 | +3.37% |
| 2023 |
| 12/29 | 3,369 | 3,375 | 3,330 | 3,355 | +0.69% | 125,300 | 1541億2779万 | +2.1% |
| 12/28 | 3,299 | 3,334 | 3,291 | 3,332 | +1% | 66,900 | 1530億7118万 | +1.43% |
| 12/27 | 3,261 | 3,299 | 3,261 | 3,299 | +1.13% | 102,900 | 1515億5516万 | +0.49% |
| 12/26 | 3,252 | 3,279 | 3,252 | 3,262 | +0.37% | 76,000 | 1498億5539万 | -0.64% |
| 12/25 | 3,271 | 3,283 | 3,250 | 3,250 | -0.25% | 57,300 | 1493億412万 | -0.94% |
| 12/22 | 3,218 | 3,258 | 3,218 | 3,258 | +1.46% | 101,000 | 1496億7164万 | -0.7% |
| 12/21 | 3,209 | 3,215 | 3,194 | 3,211 | -0.16% | 72,400 | 1475億1247万 | -2.07% |
| 12/20 | 3,208 | 3,224 | 3,196 | 3,216 | +0.75% | 136,800 | 1477億4217万 | -1.92% |
| 12/19 | 3,196 | 3,206 | 3,183 | 3,192 | +0.09% | 118,900 | 1466億3961万 | -2.62% |
| 12/18 | 3,172 | 3,193 | 3,161 | 3,189 | -0.06% | 121,800 | 1465億179万 | -2.74% |
| 12/15 | 3,233 | 3,233 | 3,175 | 3,191 | -1.33% | 231,600 | 1465億9367万 | -2.77% |
| 12/14 | 3,262 | 3,270 | 3,222 | 3,234 | -0.58% | 90,100 | 1485億6908万 | -1.52% |
| 12/13 | 3,249 | 3,264 | 3,233 | 3,253 | -0.34% | 117,000 | 1494億4194万 | -1.06% |
| 12/12 | 3,293 | 3,293 | 3,259 | 3,264 | -0.27% | 104,800 | 1499億4727万 | -0.79% |
| 12/11 | 3,273 | 3,292 | 3,258 | 3,273 | 0% | 85,900 | 1503億6073万 | -0.58% |
| 12/08 | 3,314 | 3,319 | 3,267 | 3,273 | -1.06% | 116,800 | 1503億6073万 | -0.67% |
| 12/07 | 3,331 | 3,336 | 3,299 | 3,308 | -0.87% | 107,600 | 1519億6862万 | +0.3% |
| 12/06 | 3,324 | 3,344 | 3,315 | 3,337 | +0.21% | 104,900 | 1533億87万 | +1.15% |
| 12/05 | 3,350 | 3,357 | 3,323 | 3,330 | -0.24% | 80,200 | 1529億7930万 | +1% |
| 12/04 | 3,369 | 3,369 | 3,327 | 3,338 | -1.56% | 105,100 | 1533億4681万 | +1.21% |
| 12/01 | 3,391 | 3,406 | 3,375 | 3,391 | +0.38% | 95,100 | 1557億8162万 | +2.85% |
| 11/30 | 3,337 | 3,378 | 3,335 | 3,378 | +1.05% | 145,300 | 1551億8440万 | +2.52% |
| 11/29 | 3,346 | 3,367 | 3,343 | 3,343 | -0.09% | 105,800 | 1535億7651万 | +1.49% |
| 11/28 | 3,326 | 3,347 | 3,323 | 3,346 | +0.6% | 98,900 | 1537億1433万 | +1.55% |
| 11/27 | 3,333 | 3,344 | 3,320 | 3,326 | 0% | 70,100 | 1527億9554万 | +0.97% |
