| 2024 |
| 04/26 | 1,103 | 1,120 | 1,085 | 1,117 | +0.72% | 189,600 | 294億2178万 | -1.76% |
| 04/25 | 1,122 | 1,125 | 1,108 | 1,109 | -1.16% | 53,200 | 292億1106万 | -2.63% |
| 04/24 | 1,111 | 1,128 | 1,108 | 1,122 | +0.99% | 42,100 | 295億5348万 | -1.58% |
| 04/23 | 1,118 | 1,119 | 1,106 | 1,111 | +0.18% | 36,400 | 292億6374万 | -2.54% |
| 04/22 | 1,089 | 1,111 | 1,089 | 1,109 | +2.4% | 46,100 | 292億1106万 | -2.89% |
| 04/19 | 1,103 | 1,104 | 1,054 | 1,083 | -2.87% | 103,500 | 285億2622万 | -5.25% |
| 04/18 | 1,097 | 1,124 | 1,095 | 1,115 | +1.09% | 42,600 | 293億6910万 | -2.79% |
| 04/17 | （IR情報）12:10 JFAこころのプロジェクト「夢の教室」に協賛 |
| 04/17 | 1,124 | 1,124 | 1,085 | 1,103 | -1.16% | 105,300 | 290億5302万 | -3.92% |
| 04/16 | 1,140 | 1,142 | 1,113 | 1,116 | -2.28% | 60,800 | 293億9544万 | -3.04% |
| 04/15 | 1,140 | 1,144 | 1,130 | 1,142 | -1.04% | 35,500 | 300億8028万 | -0.95% |
| 04/12 | 1,158 | 1,166 | 1,149 | 1,154 | +1.41% | 47,200 | 303億9636万 | -0.09% |
| 04/11 | 1,145 | 1,146 | 1,133 | 1,138 | -1.9% | 57,500 | 299億7492万 | -1.64% |
| 04/10 | 1,148 | 1,165 | 1,145 | 1,160 | +1.05% | 44,100 | 305億5440万 | -0.17% |
| 04/09 | 1,137 | 1,158 | 1,136 | 1,148 | +0.97% | 57,000 | 302億3832万 | -1.46% |
| 04/08 | 1,135 | 1,142 | 1,124 | 1,137 | +0.18% | 58,200 | 299億4858万 | -2.57% |
| 04/05 | 1,130 | 1,142 | 1,112 | 1,135 | -0.44% | 88,900 | 298億9590万 | -3.07% |
| 04/04 | 1,158 | 1,163 | 1,140 | 1,140 | +0.44% | 70,000 | 300億2760万 | -2.98% |
| 04/03 | 1,150 | 1,155 | 1,134 | 1,135 | -1.73% | 58,200 | 298億9590万 | -3.65% |
| 04/02 | 1,179 | 1,182 | 1,151 | 1,155 | -2.2% | 60,200 | 304億2270万 | -2.28% |
| 04/01 | 1,200 | 1,206 | 1,170 | 1,181 | -0.17% | 89,500 | 311億754万 | -0.42% |
| 03/29 | 1,169 | 1,183 | 1,155 | 1,183 | +1.89% | 60,200 | 311億6022万 | -0.25% |
| 03/28 | 1,170 | 1,182 | 1,161 | 1,161 | -0.26% | 64,700 | 305億8074万 | -2.11% |
| 03/27 | 1,165 | 1,172 | 1,158 | 1,164 | +0.61% | 48,500 | 306億5976万 | -1.94% |
| 03/26 | 1,153 | 1,169 | 1,150 | 1,157 | +0.52% | 99,400 | 304億7538万 | -2.53% |
| 03/25 | 1,170 | 1,174 | 1,149 | 1,151 | -1.37% | 96,200 | 303億1734万 | -3.2% |
| 03/22 | 1,149 | 1,170 | 1,149 | 1,167 | +2.82% | 78,800 | 307億3878万 | -2.02% |
| 03/21 | 1,143 | 1,154 | 1,135 | 1,135 | +0.44% | 54,600 | 298億9590万 | -4.94% |
| 03/19 | 1,137 | 1,143 | 1,123 | 1,130 | -0.88% | 48,900 | 297億6420万 | -5.83% |
| 03/18 | 1,149 | 1,160 | 1,115 | 1,140 | -0.78% | 88,400 | 300億2760万 | -5.32% |
| 03/15 | 1,166 | 1,166 | 1,149 | 1,149 | -1.54% | 36,600 | 302億6466万 | -4.88% |
| 03/14 | 1,156 | 1,168 | 1,140 | 1,167 | +0.95% | 51,700 | 307億3878万 | -3.31% |
| 03/13 | 1,190 | 1,193 | 1,152 | 1,156 | -2.36% | 68,700 | 304億4904万 | -4.07% |
| 03/12 | 1,174 | 1,187 | 1,146 | 1,184 | +1.72% | 67,800 | 311億8656万 | -1.58% |
| 03/11 | 1,150 | 1,168 | 1,138 | 1,164 | -0.94% | 85,300 | 306億5976万 | -3% |
| 03/08 | 1,195 | 1,195 | 1,161 | 1,175 | -3.05% | 121,800 | 309億4950万 | -1.84% |
| 03/07 | 1,270 | 1,270 | 1,209 | 1,212 | -3.89% | 107,500 | 319億2408万 | +1.59% |
| 03/06 | 1,235 | 1,269 | 1,224 | 1,261 | +1.78% | 80,500 | 332億1474万 | +6.23% |
| 03/05 | 1,205 | 1,247 | 1,200 | 1,239 | +2.65% | 83,200 | 326億3526万 | +5% |
| 03/04 | 1,228 | 1,249 | 1,207 | 1,207 | -1.39% | 87,400 | 317億9238万 | +2.9% |
| 03/01 | 1,238 | 1,241 | 1,205 | 1,224 | -1.21% | 80,300 | 322億4016万 | +4.97% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,281株（0.49%）-0.07%義務消失 |
| 02/29 | 1,230 | 1,254 | 1,230 | 1,239 | +1.31% | 56,900 | 326億3526万 | +6.81% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 148,681株（0.56%）-0.06% |
| 02/28 | 1,238 | 1,263 | 1,217 | 1,223 | -0.73% | 90,700 | 322億1382万 | +6.16% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,081株（0.62%）-0.14% |
| 02/27 | 1,244 | 1,260 | 1,231 | 1,232 | -1.2% | 82,700 | 324億5088万 | +7.41% |
| 02/26 | 1,215 | 1,263 | 1,205 | 1,247 | +4.35% | 109,200 | 328億4598万 | +9.48% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,981株（0.76%）-0.12% |
| 02/22 | 1,183 | 1,205 | 1,168 | 1,195 | +3.11% | 85,500 | 314億7630万 | +5.75% |
| 02/21 | 1,178 | 1,178 | 1,151 | 1,159 | -2.61% | 71,700 | 305億2806万 | +3.21% |
| 02/20 | 1,184 | 1,202 | 1,167 | 1,190 | +1.1% | 99,900 | 313億4460万 | +6.54% |
| 02/19 | 1,185 | 1,190 | 1,162 | 1,177 | -1.92% | 87,800 | 310億218万 | +6.04% |
| 02/16 | 1,207 | 1,215 | 1,178 | 1,200 | +0.67% | 106,100 | 316億800万 | +8.7% |
| 02/15 | 1,250 | 1,250 | 1,187 | 1,192 | -4.03% | 173,700 | 313億9728万 | +8.66% |
| 02/14 | 1,284 | 1,284 | 1,242 | 1,242 | -3.8% | 137,700 | 327億1428万 | +13.94% |
| 02/13 | 1,260 | 1,304 | 1,240 | 1,291 | +4.11% | 229,000 | 340億494万 | +19.32% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,981株（0.88%）-0.09% |
| 02/09 | （IR情報）12:30 2024年6月期第2四半期決算説明会資料 |
| 02/09 | 1,231 | 1,285 | 1,219 | 1,240 | +0.73% | 213,000 | 326億6160万 | +15.56% |
| 02/08 | 1,201 | 1,270 | 1,174 | 1,231 | +9.52% | 639,100 | 324億2454万 | +15.59% |
| 02/07 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 02/07 | （IR情報）15:30 2024年6月期第2四半期決算短信[日本基準](非連結) |
| 02/07 | 1,120 | 1,136 | 1,108 | 1,124 | +0.99% | 128,000 | 296億616万 | +6.24% |
| 02/06 | 1,127 | 1,135 | 1,109 | 1,113 | -0.98% | 70,900 | 293億1642万 | +5.6% |
| 02/05 | 1,120 | 1,125 | 1,089 | 1,124 | +1.17% | 103,600 | 296億616万 | +6.95% |
| 02/02 | 1,093 | 1,116 | 1,088 | 1,111 | +3.16% | 134,300 | 292億6374万 | +6.21% |
| 02/01 | 1,080 | 1,096 | 1,073 | 1,077 | +0.19% | 80,600 | 283億6818万 | +3.36% |
| 01/31 | 1,070 | 1,080 | 1,061 | 1,075 | +0.47% | 70,200 | 283億1550万 | +3.46% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 257,081株（0.97%）-0.12% |
| 01/30 | 1,074 | 1,077 | 1,057 | 1,070 | +0.09% | 117,900 | 281億8380万 | +3.18% |
| 01/29 | 1,064 | 1,074 | 1,057 | 1,069 | +0.66% | 47,500 | 281億5746万 | +3.19% |
| 01/26 | 1,054 | 1,081 | 1,051 | 1,062 | +0.85% | 91,900 | 279億7308万 | +2.51% |
| 01/25 | 1,058 | 1,063 | 1,050 | 1,053 | -0.57% | 49,300 | 277億3602万 | +1.74% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 287,181株（1.09%）-0.08% |
| 01/24 | 1,053 | 1,071 | 1,048 | 1,059 | +1.05% | 41,000 | 278億9406万 | +2.22% |
| 01/23 | 1,080 | 1,080 | 1,048 | 1,048 | -3.32% | 87,000 | 276億432万 | +1.16% |
| 01/22 | 1,050 | 1,093 | 1,042 | 1,084 | +3.83% | 140,300 | 285億5256万 | +4.53% |
| 01/19 | 1,034 | 1,056 | 1,032 | 1,044 | +1.66% | 111,200 | 274億9896万 | +0.87% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 308,381株（1.17%）-0.1% |
| 01/18 | 1,006 | 1,031 | 1,000 | 1,027 | +1.99% | 66,100 | 270億5118万 | -0.87% |
| 01/17 | 1,017 | 1,024 | 1,007 | 1,007 | -0.49% | 54,000 | 265億2438万 | -2.8% |
| 01/16 | 1,027 | 1,033 | 1,010 | 1,012 | -1.46% | 68,500 | 266億5608万 | -2.5% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 335,681株（1.27%）-0.12% |
| 01/15 | 1,012 | 1,032 | 1,012 | 1,027 | +1.58% | 83,500 | 270億5118万 | -1.15% |
| 01/12 | 1,029 | 1,030 | 1,008 | 1,011 | -1.37% | 90,200 | 266億2974万 | -2.79% |
| 01/11 | 1,045 | 1,045 | 1,023 | 1,025 | -0.97% | 60,300 | 269億9850万 | -1.63% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 367,481株（1.39%）-0.09% |
| 01/10 | 1,043 | 1,050 | 1,033 | 1,035 | -0.77% | 53,500 | 272億6190万 | -0.86% |
| 01/09 | 1,053 | 1,062 | 1,036 | 1,043 | -0.67% | 63,600 | 274億7262万 | 0% |
| 01/05 | 1,063 | 1,073 | 1,050 | 1,050 | 0% | 61,200 | 276億5700万 | +0.48% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 392,281株（1.48%）-0.11% |
| 01/04 | 1,044 | 1,051 | 1,022 | 1,050 | +0.57% | 64,300 | 276億5700万 | +0.29% |
| 2023 |
| 12/29 | 1,028 | 1,044 | 1,021 | 1,044 | +1.56% | 45,000 | 274億9896万 | -0.38% |
| 12/28 | 1,027 | 1,030 | 1,009 | 1,028 | -0.96% | 48,000 | 270億7752万 | -2% |
| 12/27 | 1,015 | 1,043 | 1,007 | 1,038 | +3.7% | 78,000 | 273億4092万 | -1.24% |
| 12/26 | 999 | 1,021 | 996 | 1,001 | -0.1% | 64,800 | 263億6634万 | -4.76% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,181株（1.59%）-0.1% |
| 12/25 | 1,013 | 1,018 | 996 | 1,002 | -1.09% | 73,600 | 263億9268万 | -4.84% |
| 12/22 | 1,032 | 1,040 | 1,013 | 1,013 | -1.27% | 66,500 | 266億8242万 | -3.89% |
| 12/21 | 1,033 | 1,038 | 1,022 | 1,026 | -2.47% | 60,000 | 270億2484万 | -2.75% |
| 12/20 | 1,059 | 1,073 | 1,050 | 1,052 | -0.38% | 43,300 | 277億968万 | -0.19% |
| 12/19 | 1,042 | 1,058 | 1,041 | 1,056 | +0.48% | 36,800 | 278億1504万 | +0.48% |
| 12/18 | 1,063 | 1,069 | 1,043 | 1,051 | -1.04% | 35,200 | 276億8334万 | +0.29% |
| 12/15 | 1,052 | 1,069 | 1,049 | 1,062 | +0.95% | 40,600 | 279億7308万 | +1.72% |
| 12/14 | 1,071 | 1,077 | 1,045 | 1,052 | -2.23% | 75,400 | 277億968万 | +1.15% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,681株（1.69%）-0.1% |
| 12/13 | 1,069 | 1,089 | 1,065 | 1,076 | +2.18% | 78,200 | 283億4184万 | +3.96% |
| 12/12 | 1,057 | 1,066 | 1,039 | 1,053 | +0.48% | 80,000 | 277億3602万 | +2.43% |
| 12/11 | 1,038 | 1,051 | 1,035 | 1,048 | +1.35% | 48,200 | 276億432万 | +2.54% |
| 12/08 | 1,040 | 1,047 | 1,024 | 1,034 | -1.8% | 69,500 | 272億3556万 | +1.87% |
| 12/07 | 1,050 | 1,061 | 1,046 | 1,053 | +0.29% | 49,800 | 277億3602万 | +4.46% |
| 12/06 | 1,055 | 1,063 | 1,036 | 1,050 | +0.48% | 58,100 | 276億5700万 | +5% |
| 12/05 | 1,081 | 1,084 | 1,045 | 1,045 | -2.7% | 77,800 | 275億2530万 | +5.24% |
| 12/04 | 1,055 | 1,078 | 1,049 | 1,074 | +1.9% | 83,600 | 282億8916万 | +8.81% |
| 12/01 | 1,030 | 1,057 | 1,030 | 1,054 | +2.43% | 95,200 | 277億6236万 | +7.66% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 472,081株（1.79%）-0.02% |
| 11/30 | 1,069 | 1,076 | 1,013 | 1,029 | -4.55% | 214,500 | 271億386万 | +5.76% |
