| 2024 |
| 04/26 | 3,035 | 3,240 | 3,035 | 3,135 | -9.52% | 99,800 | 163億1077万 | -13.09% |
| 04/25 | 3,580 | 3,600 | 3,440 | 3,465 | -3.48% | 65,000 | 180億2770万 | -4.26% |
| 04/24 | 3,620 | 3,625 | 3,575 | 3,590 | -0.42% | 38,600 | 186億7805万 | -0.72% |
| 04/23 | 3,610 | 3,620 | 3,585 | 3,605 | -0.14% | 17,100 | 187億5609万 | +0.03% |
| 04/22 | 3,575 | 3,625 | 3,575 | 3,610 | +1.12% | 16,600 | 187億8210万 | +0.64% |
| 04/19 | 3,670 | 3,670 | 3,550 | 3,570 | -0.56% | 19,200 | 185億7399万 | +0.03% |
| 04/18 | 3,510 | 3,615 | 3,510 | 3,590 | +2.28% | 19,600 | 186億7805万 | +0.96% |
| 04/17 | 3,585 | 3,585 | 3,510 | 3,510 | -2.09% | 22,900 | 182億6182万 | -0.88% |
| 04/16 | （IR情報）16:00 コミットメントライン契約の締結に関するお知らせ |
| 04/16 | （IR情報）16:00 役員の異動に関するお知らせ |
| 04/16 | 3,645 | 3,660 | 3,550 | 3,585 | -1.65% | 26,700 | 186億5203万 | +1.53% |
| 04/15 | 3,630 | 3,655 | 3,610 | 3,645 | +0.83% | 20,400 | 189億6420万 | +3.61% |
| 04/12 | 3,705 | 3,705 | 3,605 | 3,615 | -1.63% | 38,300 | 188億812万 | +3.2% |
| 04/11 | 3,730 | 3,730 | 3,665 | 3,675 | -1.47% | 41,500 | 191億2029万 | +5.27% |
| 04/10 | 3,700 | 3,745 | 3,700 | 3,730 | +0.54% | 29,700 | 194億644万 | +7.21% |
| 04/09 | 3,700 | 3,745 | 3,695 | 3,710 | +0.27% | 25,800 | 193億238万 | +7.13% |
| 04/08 | 3,615 | 3,705 | 3,615 | 3,700 | +2.21% | 25,800 | 192億5036万 | +7.28% |
| 04/05 | 3,660 | 3,685 | 3,615 | 3,620 | -1.63% | 37,200 | 188億3413万 | +5.39% |
| 04/04 | 3,700 | 3,705 | 3,650 | 3,680 | -0.27% | 28,100 | 191億4630万 | +7.48% |
| 04/03 | 3,700 | 3,735 | 3,655 | 3,690 | +0.27% | 19,200 | 191億9833万 | +8.18% |
| 04/02 | 3,745 | 3,745 | 3,660 | 3,680 | -1.74% | 47,600 | 191億4630万 | +8.39% |
| 04/01 | 3,775 | 3,830 | 3,685 | 3,745 | -0.4% | 72,000 | 194億8448万 | +10.8% |
| 03/29 | 3,720 | 3,760 | 3,655 | 3,760 | +2.31% | 68,900 | 195億6252万 | +11.77% |
| 03/28 | 3,570 | 3,690 | 3,570 | 3,675 | +3.09% | 47,400 | 191億2029万 | +9.83% |
| 03/27 | 3,535 | 3,585 | 3,500 | 3,565 | +0.56% | 31,500 | 185億4798万 | +6.99% |
| 03/26 | 3,500 | 3,555 | 3,480 | 3,545 | +1.58% | 34,400 | 184億4392万 | +6.71% |
| 03/25 | 3,410 | 3,515 | 3,400 | 3,490 | +2.2% | 29,800 | 181億5777万 | +5.37% |
| 03/22 | 3,420 | 3,425 | 3,380 | 3,415 | +0.15% | 16,400 | 177億6756万 | +3.42% |
| 03/21 | 3,320 | 3,410 | 3,300 | 3,410 | +3.96% | 46,700 | 177億4154万 | +3.49% |
| 03/19 | 3,175 | 3,295 | 3,160 | 3,280 | +3.31% | 16,800 | 170億6518万 | -0.36% |
| 03/18 | 3,170 | 3,200 | 3,155 | 3,175 | +0.16% | 16,000 | 165億1889万 | -3.61% |
| 03/15 | （IR情報）16:00 2024年4月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/15 | 3,235 | 3,235 | 3,150 | 3,170 | -2.01% | 29,600 | 164億9287万 | -3.97% |
| 03/14 | 3,205 | 3,240 | 3,185 | 3,235 | +0.47% | 8,700 | 168億3105万 | -2.21% |
| 03/13 | 3,250 | 3,270 | 3,180 | 3,220 | -0.92% | 14,700 | 167億5301万 | -2.84% |
| 03/12 | 3,250 | 3,300 | 3,210 | 3,250 | -0.46% | 10,300 | 169億910万 | -2.14% |
| 03/11 | 3,280 | 3,285 | 3,225 | 3,265 | -0.46% | 14,700 | 169億8714万 | -1.8% |
| 03/08 | 3,305 | 3,330 | 3,280 | 3,280 | -1.06% | 9,600 | 170億6518万 | -1.53% |
| 03/07 | 3,365 | 3,375 | 3,310 | 3,315 | -1.63% | 8,400 | 172億4728万 | -0.69% |
| 03/06 | 3,340 | 3,385 | 3,340 | 3,370 | +0.9% | 11,800 | 175億3343万 | +0.87% |
| 03/05 | 3,325 | 3,365 | 3,325 | 3,340 | -0.3% | 6,000 | 173億7735万 | 0% |
| 03/04 | 3,360 | 3,385 | 3,335 | 3,350 | 0% | 11,600 | 174億2938万 | +0.3% |
| 03/01 | 3,350 | 3,355 | 3,325 | 3,350 | +0.15% | 8,800 | 174億2938万 | +0.36% |
| 02/29 | （IR情報）16:00 人事異動に関するお知らせ |
| 02/29 | 3,365 | 3,365 | 3,310 | 3,345 | -0.3% | 11,400 | 174億336万 | +0.33% |
| 02/28 | 3,300 | 3,360 | 3,300 | 3,355 | +1.67% | 9,000 | 174億5539万 | +0.66% |
| 02/27 | 3,305 | 3,340 | 3,300 | 3,300 | 0% | 5,900 | 171億6924万 | -0.9% |
| 02/26 | 3,335 | 3,345 | 3,300 | 3,300 | -1.05% | 17,700 | 171億6924万 | -0.87% |
| 02/22 | 3,325 | 3,335 | 3,300 | 3,335 | +0.76% | 6,000 | 173億5133万 | +0.21% |
| 02/21 | 3,345 | 3,345 | 3,280 | 3,310 | -0.6% | 10,600 | 172億2126万 | -0.45% |
| 02/20 | 3,320 | 3,345 | 3,300 | 3,330 | +0.6% | 10,700 | 173億2532万 | +0.15% |
| 02/19 | 3,300 | 3,330 | 3,270 | 3,310 | +0.46% | 8,700 | 172億2126万 | -0.39% |
| 02/16 | 3,255 | 3,310 | 3,255 | 3,295 | +1.54% | 11,400 | 171億4322万 | -0.78% |
| 02/15 | 3,235 | 3,280 | 3,205 | 3,245 | -0.15% | 10,900 | 168億8308万 | -2.23% |
| 02/14 | 3,300 | 3,300 | 3,250 | 3,250 | -2.26% | 9,200 | 169億910万 | -2.05% |
| 02/13 | 3,320 | 3,325 | 3,290 | 3,325 | -0.15% | 12,700 | 172億9931万 | +0.27% |
| 02/09 | 3,365 | 3,365 | 3,325 | 3,330 | -0.75% | 6,200 | 173億2532万 | +0.6% |
| 02/08 | 3,340 | 3,370 | 3,290 | 3,355 | +0.45% | 13,400 | 174億5539万 | +1.54% |
| 02/07 | 3,380 | 3,380 | 3,320 | 3,340 | -1.18% | 14,000 | 173億7735万 | +1.46% |
| 02/06 | 3,400 | 3,430 | 3,380 | 3,380 | -0.29% | 9,700 | 175億8546万 | +3.05% |
| 02/05 | 3,365 | 3,395 | 3,350 | 3,390 | +0.74% | 7,500 | 176億3749万 | +3.89% |
| 02/02 | 3,405 | 3,405 | 3,315 | 3,365 | -1.17% | 18,000 | 175億742万 | +3.76% |
| 02/01 | 3,460 | 3,460 | 3,390 | 3,405 | -1.59% | 23,600 | 177億1553万 | +5.55% |
| 01/31 | 3,400 | 3,460 | 3,385 | 3,460 | +2.06% | 20,800 | 180億168万 | +7.92% |
| 01/30 | 3,355 | 3,400 | 3,345 | 3,390 | +1.19% | 16,000 | 176億3749万 | +6.4% |
| 01/29 | 3,355 | 3,370 | 3,330 | 3,350 | +0.6% | 11,000 | 174億2938万 | +5.78% |
| 01/26 | 3,310 | 3,340 | 3,300 | 3,330 | +0.6% | 16,000 | 173億2532万 | +5.71% |
| 01/25 | 3,250 | 3,315 | 3,250 | 3,310 | +1.69% | 23,200 | 172億2126万 | +5.68% |
| 01/24 | 3,320 | 3,360 | 3,250 | 3,255 | -1.66% | 35,200 | 169億3511万 | +4.63% |
| 01/23 | 3,290 | 3,350 | 3,280 | 3,310 | +1.07% | 35,900 | 172億2126万 | +7.09% |
| 01/22 | 3,275 | 3,290 | 3,260 | 3,275 | 0% | 9,800 | 170億3917万 | +6.71% |
| 01/19 | 3,270 | 3,280 | 3,250 | 3,275 | +0.15% | 8,000 | 170億3917万 | +7.45% |
| 01/18 | 3,290 | 3,300 | 3,265 | 3,270 | -0.15% | 4,800 | 170億1315万 | +7.96% |
| 01/17 | 3,315 | 3,325 | 3,270 | 3,275 | -1.21% | 21,100 | 170億3917万 | +8.55% |
| 01/16 | 3,275 | 3,330 | 3,275 | 3,315 | +1.38% | 36,100 | 172億4728万 | +10.28% |
| 01/15 | 3,265 | 3,285 | 3,260 | 3,270 | +0.31% | 22,100 | 170億1315万 | +9.18% |
| 01/12 | 3,285 | 3,300 | 3,240 | 3,260 | +0.15% | 12,300 | 169億6112万 | +9.21% |
| 01/11 | 3,240 | 3,310 | 3,200 | 3,255 | +1.4% | 26,500 | 169億3511万 | +9.38% |
| 01/10 | 3,245 | 3,245 | 3,190 | 3,210 | +0.47% | 12,800 | 167億98万 | +8.15% |
| 01/09 | 3,250 | 3,260 | 3,150 | 3,195 | +0.63% | 52,700 | 166億2294万 | +7.83% |
| 01/05 | 3,180 | 3,200 | 3,160 | 3,175 | -0.16% | 20,500 | 165億1889万 | +7.3% |
| 01/04 | 3,110 | 3,215 | 3,110 | 3,180 | +3.58% | 55,200 | 165億4490万 | +7.54% |
| 2023 |
| 12/29 | 3,040 | 3,080 | 3,020 | 3,070 | +0.99% | 19,400 | 159億7259万 | +3.93% |
| 12/28 | 2,967 | 3,040 | 2,946 | 3,040 | +3.19% | 15,400 | 158億1651万 | +2.91% |
| 12/27 | 2,902 | 2,970 | 2,896 | 2,946 | +1.62% | 35,000 | 153億2744万 | -0.3% |
| 12/26 | 2,932 | 2,937 | 2,887 | 2,899 | -1.13% | 18,200 | 150億8291万 | -2.09% |
| 12/25 | 2,926 | 2,949 | 2,890 | 2,932 | +0.58% | 18,200 | 152億5460万 | -1.21% |
| 12/22 | 2,945 | 2,975 | 2,906 | 2,915 | -0.78% | 8,600 | 151億6616万 | -1.92% |
| 12/21 | 2,930 | 2,938 | 2,893 | 2,938 | +0.27% | 15,400 | 152億8582万 | -1.28% |
| 12/20 | 2,920 | 2,983 | 2,915 | 2,930 | +0.76% | 26,100 | 152億4420万 | -1.61% |
| 12/19 | （IR情報）11:00 2024年4月期第2四半期決算説明資料 |
| 12/19 | 2,894 | 2,920 | 2,851 | 2,908 | +0.48% | 24,400 | 151億2974万 | -2.48% |
| 12/18 | 2,807 | 2,900 | 2,790 | 2,894 | +4.18% | 55,500 | 150億5690万 | -3.08% |
| 12/18 | （空売り報告）UBS AG 14,600株（0.28%）-0.22%義務消失 |
| 12/15 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 12/15 | （IR情報）16:00 2024年4月期第2四半期決算短信 |
| 12/15 | 2,763 | 2,806 | 2,760 | 2,778 | +0.54% | 28,500 | 144億5337万 | -7% |
| 12/15 | （空売り報告）UBS AG 26,400株（0.5%）新規 |
| 12/14 | 2,741 | 2,780 | 2,721 | 2,763 | +0.58% | 50,700 | 143億7533万 | -7.68% |
| 12/13 | 2,761 | 2,764 | 2,731 | 2,747 | -0.62% | 31,000 | 142億9209万 | -8.31% |
| 12/12 | 2,800 | 2,822 | 2,751 | 2,764 | -1.25% | 33,000 | 143億8053万 | -7.93% |
| 12/11 | 2,770 | 2,826 | 2,725 | 2,799 | -5.73% | 86,800 | 145億6263万 | -6.92% |
| 12/08 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 12/08 | 3,010 | 3,035 | 2,956 | 2,969 | -1.2% | 26,700 | 154億4711万 | -1.26% |
| 12/07 | 3,030 | 3,030 | 3,005 | 3,005 | -0.83% | 6,600 | 156億3441万 | +0.1% |
| 12/06 | 3,035 | 3,035 | 3,005 | 3,030 | +0.33% | 10,100 | 157億6448万 | +1.1% |
| 12/05 | 3,045 | 3,065 | 3,010 | 3,020 | -0.98% | 10,700 | 157億1245万 | +0.94% |
| 12/04 | 3,070 | 3,080 | 3,050 | 3,050 | +0.16% | 7,500 | 158億6854万 | +1.4% |
| 12/01 | 3,075 | 3,105 | 2,957 | 3,045 | -0.98% | 21,200 | 158億4252万 | +0.66% |
| 11/30 | 3,095 | 3,100 | 3,070 | 3,075 | -0.81% | 4,700 | 159億9861万 | +1.15% |
