| 2024 |
| 07/26 | 1,061 | 1,069 | 1,057 | 1,057 | -1.49% | 40,000 | 278億4138万 | -4.86% |
| 07/25 | 1,088 | 1,088 | 1,061 | 1,073 | -2.63% | 63,100 | 282億6282万 | -3.33% |
| 07/24 | 1,118 | 1,121 | 1,102 | 1,102 | -1.61% | 47,200 | 290億2668万 | -0.63% |
| 07/23 | 1,116 | 1,124 | 1,114 | 1,120 | +0.45% | 35,200 | 295億80万 | +1.17% |
| 07/22 | 1,130 | 1,139 | 1,109 | 1,115 | -2.11% | 28,600 | 293億6910万 | +1.09% |
| 07/19 | 1,150 | 1,150 | 1,131 | 1,139 | -0.87% | 28,800 | 300億126万 | +3.64% |
| 07/18 | 1,141 | 1,163 | 1,140 | 1,149 | +0.17% | 53,200 | 302億6466万 | +5.03% |
| 07/17 | 1,159 | 1,161 | 1,141 | 1,147 | -0.78% | 35,200 | 302億1198万 | +5.23% |
| 07/16 | 1,160 | 1,172 | 1,154 | 1,156 | -0.34% | 36,800 | 304億4904万 | +6.54% |
| 07/12 | 1,121 | 1,162 | 1,120 | 1,160 | +3.57% | 84,500 | 305億5440万 | +7.31% |
| 07/11 | 1,114 | 1,125 | 1,106 | 1,120 | +0.63% | 36,800 | 295億80万 | +4.09% |
| 07/10 | 1,107 | 1,113 | 1,099 | 1,113 | +1.18% | 47,000 | 293億1642万 | +3.73% |
| 07/09 | 1,114 | 1,120 | 1,099 | 1,100 | -1.87% | 56,700 | 289億7400万 | +2.8% |
| 07/08 | 1,142 | 1,142 | 1,111 | 1,121 | -1.23% | 59,900 | 295億2714万 | +4.86% |
| 07/05 | 1,155 | 1,166 | 1,134 | 1,135 | -0.96% | 67,300 | 298億9590万 | +6.37% |
| 07/04 | 1,163 | 1,167 | 1,145 | 1,146 | -0.69% | 58,200 | 301億8564万 | +7.71% |
| 07/03 | 1,125 | 1,162 | 1,118 | 1,154 | +2.85% | 116,400 | 303億9636万 | +8.87% |
| 07/02 | 1,094 | 1,125 | 1,092 | 1,122 | +3.22% | 77,800 | 295億5348万 | +6.25% |
| 07/01 | 1,081 | 1,095 | 1,073 | 1,087 | +0.65% | 82,400 | 286億3158万 | +3.23% |
| 06/28 | 1,100 | 1,106 | 1,076 | 1,080 | +0.37% | 83,000 | 284億4720万 | +2.66% |
| 06/27 | 1,088 | 1,099 | 1,076 | 1,076 | -3.84% | 127,000 | 283億4184万 | +2.28% |
| 06/26 | 1,102 | 1,119 | 1,091 | 1,119 | +2.1% | 227,300 | 294億7446万 | +6.37% |
| 06/25 | 1,070 | 1,105 | 1,064 | 1,096 | +4.28% | 148,700 | 288億6864万 | +4.28% |
| 06/24 | 1,049 | 1,065 | 1,046 | 1,051 | +0.86% | 59,900 | 276億8334万 | 0% |
| 06/21 | 1,042 | 1,048 | 1,038 | 1,042 | +0.29% | 42,400 | 274億4628万 | -0.95% |
| 06/20 | 1,039 | 1,051 | 1,031 | 1,039 | 0% | 40,400 | 273億6726万 | -1.33% |
| 06/19 | 1,036 | 1,045 | 1,030 | 1,039 | +0.1% | 35,900 | 273億6726万 | -1.42% |
| 06/18 | 1,040 | 1,047 | 1,025 | 1,038 | +1.57% | 47,800 | 273億4092万 | -1.61% |
| 06/17 | 1,033 | 1,033 | 1,008 | 1,022 | -1.06% | 60,000 | 269億1948万 | -3.22% |
| 06/14 | 1,013 | 1,033 | 1,013 | 1,033 | +1.57% | 42,100 | 272億922万 | -2.46% |
| 06/13 | 1,031 | 1,031 | 1,015 | 1,017 | -1.26% | 73,300 | 267億8778万 | -4.24% |
| 06/12 | 1,040 | 1,046 | 1,030 | 1,030 | -1.06% | 44,800 | 271億3020万 | -3.47% |
| 06/11 | 1,053 | 1,055 | 1,040 | 1,041 | -1.14% | 42,700 | 274億1994万 | -2.89% |
| 06/10 | 1,040 | 1,058 | 1,032 | 1,053 | +1.84% | 45,900 | 277億3602万 | -2.14% |
| 06/07 | 1,037 | 1,045 | 1,033 | 1,034 | -0.29% | 21,400 | 272億3556万 | -4.17% |
| 06/06 | 1,049 | 1,050 | 1,031 | 1,037 | -1.24% | 46,100 | 273億1458万 | -4.25% |
| 06/05 | 1,065 | 1,068 | 1,050 | 1,050 | -2.33% | 47,200 | 276億5700万 | -3.4% |
| 06/04 | 1,066 | 1,089 | 1,065 | 1,075 | +0.75% | 51,000 | 283億1550万 | -1.38% |
| 06/03 | 1,071 | 1,080 | 1,061 | 1,067 | +0.66% | 46,300 | 281億478万 | -2.2% |
| 05/31 | 1,041 | 1,060 | 1,040 | 1,060 | +1.83% | 28,800 | 279億2040万 | -3.02% |
| 05/30 | 1,031 | 1,047 | 1,028 | 1,041 | -0.19% | 44,600 | 274億1994万 | -4.93% |
| 05/29 | 1,055 | 1,058 | 1,043 | 1,043 | -1.14% | 41,800 | 274億7262万 | -5.01% |
| 05/28 | 1,068 | 1,070 | 1,052 | 1,055 | -1.22% | 50,900 | 277億8870万 | -4.09% |
| 05/27 | 1,070 | 1,070 | 1,053 | 1,068 | -0.28% | 48,700 | 281億3112万 | -3.09% |
| 05/24 | 1,064 | 1,087 | 1,064 | 1,071 | -1.2% | 42,700 | 282億1014万 | -2.9% |
| 05/23 | 1,091 | 1,095 | 1,080 | 1,084 | -0.09% | 33,400 | 285億5256万 | -1.9% |
| 05/22 | 1,097 | 1,102 | 1,081 | 1,085 | -1% | 58,000 | 285億7890万 | -2.08% |
| 05/21 | 1,089 | 1,099 | 1,080 | 1,096 | +0.64% | 43,400 | 288億6864万 | -1.26% |
| 05/20 | 1,072 | 1,094 | 1,072 | 1,089 | +2.35% | 41,500 | 286億8426万 | -2.07% |
| 05/17 | 1,060 | 1,073 | 1,052 | 1,064 | -0.19% | 39,600 | 280億2576万 | -4.57% |
| 05/16 | 1,079 | 1,079 | 1,056 | 1,066 | +0.47% | 40,200 | 280億7844万 | -4.65% |
| 05/15 | 1,080 | 1,081 | 1,061 | 1,061 | -0.75% | 50,300 | 279億4674万 | -5.35% |
| 05/14 | 1,085 | 1,088 | 1,068 | 1,069 | -1.47% | 74,000 | 281億5746万 | -4.89% |
| 05/13 | 1,100 | 1,100 | 1,082 | 1,085 | -2.25% | 84,400 | 285億7890万 | -3.73% |
| 05/10 | （IR情報）11:00 2024年6月期第3四半期決算説明会資料 |
| 05/10 | 1,142 | 1,154 | 1,100 | 1,110 | -2.89% | 94,000 | 292億3740万 | -1.68% |
| 05/09 | 1,168 | 1,168 | 1,119 | 1,143 | 0% | 111,500 | 301億662万 | +1.06% |
| 05/08 | （IR情報）15:30 2024年6月期第3四半期決算短信[日本基準](非連結) |
| 05/08 | 1,155 | 1,157 | 1,137 | 1,143 | -0.87% | 129,200 | 301億662万 | +0.97% |
| 05/07 | 1,139 | 1,154 | 1,139 | 1,153 | +2.04% | 38,900 | 303億7002万 | +1.68% |
| 05/02 | 1,133 | 1,136 | 1,124 | 1,130 | +0.18% | 42,400 | 297億6420万 | -0.35% |
| 05/01 | 1,134 | 1,139 | 1,123 | 1,128 | -0.97% | 66,500 | 297億1152万 | -0.62% |
| 04/30 | 1,124 | 1,139 | 1,119 | 1,139 | +1.97% | 39,500 | 300億126万 | +0.18% |
| 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 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,281株（0.49%）-0.07%義務消失 |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 148,681株（0.56%）-0.06% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,081株（0.62%）-0.14% |
