| 2024 |
| 04/24 | 2,910 | 2,928 | 2,894 | 2,915 | +1.15% | 98,300 | 1699億527万 | -1.15% |
| 04/23 | 2,915 | 2,915 | 2,877 | 2,882 | -1.13% | 55,700 | 1679億8181万 | -2.24% |
| 04/22 | 2,900 | 2,916 | 2,886 | 2,915 | +0.93% | 72,700 | 1699億527万 | -1.09% |
| 04/19 | 2,907 | 2,934 | 2,868 | 2,888 | -0.93% | 103,000 | 1683億3153万 | -1.94% |
| 04/18 | 2,887 | 2,934 | 2,886 | 2,915 | +1.15% | 77,500 | 1699億527万 | -0.95% |
| 04/17 | 2,909 | 2,927 | 2,864 | 2,882 | -0.35% | 85,100 | 1679億8181万 | -1.97% |
| 04/16 | 2,983 | 2,983 | 2,892 | 2,892 | -4.4% | 149,900 | 1685億6468万 | -1.57% |
| 04/15 | 2,999 | 3,025 | 2,965 | 3,025 | -0.17% | 88,700 | 1763億1679万 | +3.07% |
| 04/12 | （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 |
| 04/12 | 3,040 | 3,050 | 3,015 | 3,030 | +0.5% | 86,300 | 1766億822万 | +3.48% |
| 04/11 | 2,987 | 3,030 | 2,969 | 3,015 | +0.33% | 83,600 | 1757億3393万 | +3.36% |
| 04/10 | 2,990 | 3,030 | 2,990 | 3,005 | +0.5% | 86,900 | 1751億5106万 | +3.37% |
| 04/09 | 3,000 | 3,015 | 2,971 | 2,990 | -0.1% | 85,700 | 1742億7676万 | +3.21% |
| 04/08 | 2,974 | 3,015 | 2,970 | 2,993 | +0.74% | 87,700 | 1744億5162万 | +3.56% |
| 04/05 | 2,960 | 2,975 | 2,930 | 2,971 | -0.03% | 116,800 | 1731億6932万 | +3.05% |
| 04/04 | 2,950 | 2,994 | 2,934 | 2,972 | +1.19% | 119,600 | 1732億2760万 | +3.27% |
| 04/03 | 2,892 | 2,959 | 2,890 | 2,937 | +1.98% | 135,300 | 1711億8757万 | +2.16% |
| 04/02 | 2,874 | 2,894 | 2,845 | 2,880 | -0.03% | 167,000 | 1678億6524万 | +0.21% |
| 04/01 | 2,943 | 2,943 | 2,880 | 2,881 | -1.06% | 97,000 | 1679億2353万 | +0.21% |
| 03/29 | （IR情報）13:00 支配株主等に関する事項について |
| 03/29 | 2,906 | 2,944 | 2,901 | 2,912 | -0.58% | 114,900 | 1697億3041万 | +1.18% |
| 03/28 | 2,994 | 3,005 | 2,918 | 2,929 | -2.17% | 127,600 | 1707億2128万 | +1.74% |
| 03/27 | 3,025 | 3,030 | 2,988 | 2,994 | -0.7% | 144,700 | 1745億991万 | +3.89% |
| 03/26 | 2,995 | 3,015 | 2,982 | 3,015 | +1.72% | 142,900 | 1757億3393万 | +4.72% |
| 03/25 | 2,998 | 2,998 | 2,955 | 2,964 | -0.77% | 145,500 | 1727億6131万 | +3.17% |
| 03/22 | 2,956 | 3,000 | 2,942 | 2,987 | +1.67% | 155,200 | 1741億190万 | +4.11% |
| 03/21 | 2,898 | 2,945 | 2,898 | 2,938 | +2.16% | 147,300 | 1712億4586万 | +2.51% |
| 03/19 | 2,871 | 2,885 | 2,855 | 2,876 | +0.45% | 93,600 | 1676億3210万 | +0.42% |
| 03/18 | 2,871 | 2,872 | 2,843 | 2,863 | +0.07% | 94,000 | 1668億7437万 | +0.1% |
| 03/15 | 2,840 | 2,869 | 2,833 | 2,861 | +0.42% | 140,200 | 1667億5780万 | +0.21% |
| 03/14 | 2,865 | 2,866 | 2,808 | 2,849 | +0.49% | 101,900 | 1660億5836万 | -0.11% |
| 03/13 | 2,905 | 2,905 | 2,815 | 2,835 | +0.18% | 131,000 | 1652億4235万 | -0.46% |
| 03/12 | 2,823 | 2,836 | 2,780 | 2,830 | +0.25% | 127,100 | 1649億5091万 | -0.53% |
| 03/11 | 2,855 | 2,894 | 2,782 | 2,823 | -1.19% | 132,300 | 1645億4291万 | -0.74% |
| 03/08 | 2,746 | 2,870 | 2,746 | 2,857 | +4.04% | 264,800 | 1665億2465万 | +0.53% |
| 03/07 | 2,740 | 2,762 | 2,716 | 2,746 | -0.58% | 282,700 | 1600億5484万 | -3.24% |
| 03/06 | 2,742 | 2,794 | 2,737 | 2,762 | -0.18% | 174,900 | 1609億8743万 | -2.64% |
| 03/05 | 2,795 | 2,795 | 2,756 | 2,767 | -1.32% | 169,500 | 1612億7886万 | -2.43% |
| 03/04 | 2,836 | 2,852 | 2,792 | 2,804 | -0.36% | 208,100 | 1634億3546万 | -1.02% |
| 03/01 | 2,837 | 2,840 | 2,801 | 2,814 | -1.09% | 178,200 | 1640億1833万 | -0.64% |
| 02/29 | 2,894 | 2,917 | 2,841 | 2,845 | -2.43% | 232,300 | 1658億2521万 | +0.6% |
| 02/28 | 2,903 | 2,939 | 2,899 | 2,916 | +0.1% | 109,900 | 1699億6356万 | +3.22% |
| 02/27 | 2,950 | 2,973 | 2,902 | 2,913 | +1.04% | 199,700 | 1697億8870万 | +3.37% |
| 02/26 | 2,956 | 2,960 | 2,869 | 2,883 | -2.47% | 136,300 | 1680億4010万 | +2.6% |
| 02/22 | 2,980 | 2,992 | 2,945 | 2,956 | 0% | 121,200 | 1722億9502万 | +5.5% |
| 02/21 | 3,000 | 3,015 | 2,920 | 2,956 | -1.47% | 159,200 | 1722億9502万 | +5.91% |
| 02/20 | 2,926 | 3,025 | 2,904 | 3,000 | +3.31% | 260,800 | 1748億5963万 | +7.99% |
| 02/19 | （IR情報）16:00 2023年12月期決算説明会資料 |
| 02/19 | （IR情報）16:00 中期経営計画artience2027⁄2030 |
| 02/19 | 2,904 | 2,922 | 2,893 | 2,904 | +0.55% | 151,800 | 1692億6412万 | +4.99% |
| 02/16 | 2,899 | 2,906 | 2,856 | 2,888 | +1.19% | 191,100 | 1683億3153万 | +4.79% |
| 02/15 | 2,800 | 2,926 | 2,800 | 2,854 | -1.86% | 317,700 | 1663億4979万 | +3.82% |
| 02/14 | （IR情報）16:30 役員人事等に関するお知らせ |
| 02/14 | （IR情報）16:30 株主提案に対する当社取締役会の意見に関するお知らせ |
| 02/14 | （IR情報）16:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）16:30 2023年12月期決算補足説明資料 |
| 02/14 | （IR情報）16:30 株式会社日本政策投資銀行との収益分配請求権設定契約締結による資金調達のお知らせ |
| 02/14 | （IR情報）16:30 新中期経営計画「artience2027」の策定について |
| 02/14 | 2,876 | 2,935 | 2,863 | 2,908 | +0.9% | 361,800 | 1694億9726万 | +6.05% |
| 02/13 | 2,854 | 2,883 | 2,810 | 2,882 | +3.67% | 362,700 | 1679億8181万 | +5.53% |
| 02/09 | 2,753 | 2,786 | 2,741 | 2,780 | +0.98% | 136,700 | 1620億3659万 | +2.21% |
| 02/08 | 2,776 | 2,776 | 2,723 | 2,753 | -0.69% | 130,800 | 1604億6285万 | +1.4% |
| 02/07 | 2,735 | 2,791 | 2,733 | 2,772 | +0.98% | 130,200 | 1615億7029万 | +2.25% |
| 02/06 | 2,755 | 2,782 | 2,744 | 2,745 | -1.22% | 139,500 | 1599億9656万 | +1.55% |
| 02/05 | 2,799 | 2,806 | 2,778 | 2,779 | -0.22% | 112,200 | 1619億7830万 | +2.96% |
| 02/02 | 2,779 | 2,795 | 2,758 | 2,785 | +0.58% | 135,200 | 1623億2802万 | +3.42% |
| 02/01 | 2,754 | 2,771 | 2,736 | 2,769 | -0.04% | 148,100 | 1613億9544万 | +3.09% |
| 01/31 | 2,715 | 2,777 | 2,707 | 2,770 | +1.76% | 139,400 | 1614億5372万 | +3.32% |
| 01/30 | 2,739 | 2,742 | 2,710 | 2,722 | -0.29% | 104,600 | 1586億5597万 | +1.76% |
| 01/29 | 2,707 | 2,732 | 2,707 | 2,730 | +0.89% | 99,000 | 1591億2226万 | +2.13% |
| 01/26 | 2,734 | 2,745 | 2,706 | 2,706 | -1.99% | 115,800 | 1577億2338万 | +1.35% |
| 01/25 | 2,736 | 2,763 | 2,725 | 2,761 | +1.1% | 129,100 | 1609億2914万 | +3.45% |
| 01/24 | 2,756 | 2,756 | 2,709 | 2,731 | -1.19% | 191,100 | 1591億8055万 | +2.48% |
| 01/23 | 2,739 | 2,775 | 2,735 | 2,764 | +1.36% | 199,400 | 1611億400万 | +3.83% |
| 01/22 | 2,725 | 2,739 | 2,714 | 2,727 | -0.11% | 100,700 | 1589億4740万 | +2.6% |
| 01/19 | 2,689 | 2,734 | 2,680 | 2,730 | +2.09% | 170,000 | 1591億2226万 | +2.79% |
| 01/18 | 2,674 | 2,695 | 2,669 | 2,674 | 0% | 105,800 | 1558億5821万 | +0.75% |
| 01/17 | 2,663 | 2,715 | 2,662 | 2,674 | +0.94% | 145,600 | 1558億5821万 | +0.87% |
| 01/16 | 2,689 | 2,692 | 2,648 | 2,649 | -1.45% | 135,400 | 1544億105万 | -0.04% |
| 01/15 | 2,660 | 2,698 | 2,660 | 2,688 | +0.64% | 114,200 | 1566億7423万 | +1.47% |
| 01/12 | 2,717 | 2,717 | 2,659 | 2,671 | -1.07% | 144,800 | 1556億8335万 | +1.02% |
| 01/11 | 2,696 | 2,718 | 2,693 | 2,700 | +1.12% | 169,100 | 1573億7366万 | +2.23% |
| 01/10 | 2,645 | 2,670 | 2,636 | 2,670 | +1.14% | 162,700 | 1556億2507万 | +1.17% |
| 01/09 | 2,620 | 2,652 | 2,611 | 2,640 | +0.72% | 242,800 | 1538億7647万 | +0.04% |
| 01/05 | 2,653 | 2,659 | 2,611 | 2,621 | -1.32% | 130,900 | 1527億6903万 | -0.64% |
| 01/05 | （空売り報告）Barclays Bank PLC 266,483株（0.45%）-0.19%義務消失 |
| 01/04 | 2,634 | 2,658 | 2,609 | 2,656 | +1.03% | 213,400 | 1548億906万 | +0.64% |
| 2023 |
| 12/29 | 2,600 | 2,629 | 2,585 | 2,629 | +1.78% | 144,300 | 1532億3532万 | -0.38% |
| 12/28 | 2,567 | 2,624 | 2,563 | 2,583 | -2.64% | 172,600 | 1505億5414万 | -2.12% |
| 12/27 | 2,642 | 2,653 | 2,625 | 2,653 | +0.76% | 181,100 | 1546億3420万 | +0.49% |
| 12/26 | 2,620 | 2,641 | 2,607 | 2,633 | +1.11% | 188,700 | 1534億6847万 | -0.15% |
| 12/25 | 2,647 | 2,647 | 2,601 | 2,604 | -1.62% | 175,300 | 1517億7816万 | -1.14% |
| 12/22 | 2,650 | 2,670 | 2,628 | 2,647 | +0.99% | 156,500 | 1542億8448万 | +0.42% |
| 12/21 | 2,640 | 2,640 | 2,608 | 2,621 | -1.58% | 177,300 | 1527億6903万 | -0.49% |
| 12/20 | 2,649 | 2,682 | 2,649 | 2,663 | +0.64% | 198,300 | 1552億1706万 | +1.14% |
| 12/19 | 2,676 | 2,676 | 2,629 | 2,646 | -1.53% | 156,900 | 1542億2619万 | +0.61% |
| 12/18 | 2,661 | 2,694 | 2,647 | 2,687 | +0.6% | 114,200 | 1566億1594万 | +2.21% |
| 12/15 | 2,655 | 2,685 | 2,643 | 2,671 | +0.87% | 169,900 | 1556億8335万 | +1.83% |
| 12/14 | 2,675 | 2,683 | 2,632 | 2,648 | -1.01% | 119,000 | 1543億4276万 | +1.22% |
| 12/13 | 2,694 | 2,699 | 2,664 | 2,675 | +0.64% | 163,600 | 1559億1650万 | +2.49% |
| 12/12 | 2,689 | 2,701 | 2,649 | 2,658 | -0.71% | 147,800 | 1549億2563万 | +2% |
| 12/11 | 2,640 | 2,678 | 2,633 | 2,677 | +2.45% | 165,300 | 1560億3307万 | +2.88% |
| 12/11 | （空売り報告）Barclays Bank PLC 375,183株（0.64%）+0.14% |
| 12/08 | 2,620 | 2,637 | 2,604 | 2,613 | -1.06% | 172,900 | 1523億273万 | +0.58% |
| 12/08 | （空売り報告）Barclays Bank PLC 295,783株（0.5%）再IN |
| 12/07 | 2,608 | 2,648 | 2,601 | 2,641 | +0.8% | 120,900 | 1539億3476万 | +1.69% |
| 12/06 | 2,578 | 2,626 | 2,573 | 2,620 | +2.06% | 114,800 | 1527億1074万 | +1.04% |
| 12/05 | 2,580 | 2,587 | 2,559 | 2,567 | -1% | 127,000 | 1496億2155万 | -0.85% |
| 12/04 | 2,628 | 2,628 | 2,591 | 2,593 | -2.15% | 141,600 | 1511億3700万 | +0.23% |
| 12/01 | 2,693 | 2,693 | 2,634 | 2,650 | -0.64% | 188,800 | 1544億5934万 | +2.67% |
| 11/30 | 2,635 | 2,667 | 2,615 | 2,667 | +1.33% | 192,200 | 1554億5021万 | +3.61% |
| 11/29 | 2,650 | 2,664 | 2,626 | 2,632 | -0.75% | 63,600 | 1534億1018万 | +2.57% |
| 11/28 | 2,653 | 2,657 | 2,639 | 2,652 | +0.42% | 61,700 | 1545億7591万 | +3.72% |
