| 2024 |
| 09/18 | 37,000 | 37,300 | 36,050 | 36,200 | +0.28% | 60,200 | 4478億6640万 | -4.53% |
| 09/17 | 37,750 | 37,950 | 35,550 | 36,100 | -4.37% | 65,400 | 4466億2920万 | -4.91% |
| 09/13 | 37,400 | 38,150 | 36,950 | 37,750 | +0.27% | 57,000 | 4670億4300万 | -0.58% |
| 09/12 | 37,100 | 37,800 | 36,800 | 37,650 | +8.66% | 117,200 | 4658億580万 | -0.61% |
| 09/11 | 35,000 | 35,550 | 34,150 | 34,650 | -1.56% | 54,900 | 4286億8980万 | -8.31% |
| 09/10 | 35,000 | 35,600 | 34,200 | 35,200 | +1.44% | 58,400 | 4354億9440万 | -6.82% |
| 09/09 | 32,950 | 35,100 | 32,500 | 34,700 | -1% | 76,500 | 4293億840万 | -7.64% |
| 09/06 | 35,250 | 35,450 | 34,400 | 35,050 | -0.85% | 52,800 | 4336億3860万 | -6.82% |
| 09/05 | 35,750 | 37,050 | 35,100 | 35,350 | -2.62% | 81,800 | 4373億5020万 | -6.6% |
| 09/04 | 38,000 | 38,500 | 36,200 | 36,300 | -8.91% | 117,100 | 4491億360万 | -4.61% |
| 09/03 | 39,300 | 40,200 | 38,850 | 39,850 | +1.92% | 51,100 | 4930億2420万 | +4.36% |
| 09/02 | 39,800 | 40,000 | 38,550 | 39,100 | +1.16% | 48,600 | 4837億4520万 | +2.33% |
| 08/30 | 37,950 | 39,700 | 37,950 | 38,650 | +3.76% | 126,700 | 4781億7780万 | +1.61% |
| 08/29 | 36,550 | 37,450 | 36,550 | 37,250 | -1.72% | 57,800 | 4608億5700万 | -1.73% |
| 08/28 | 37,300 | 38,050 | 37,050 | 37,900 | +1.61% | 54,800 | 4688億9880万 | -0.05% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,746株（0.33%）-0.18%義務消失 |
| 08/27 | 37,500 | 37,700 | 36,850 | 37,300 | -1.06% | 62,100 | 4614億7560万 | -1.66% |
| 08/26 | 40,250 | 40,250 | 37,350 | 37,700 | -6.45% | 90,100 | 4664億2440万 | -0.55% |
| 08/23 | 39,500 | 40,300 | 38,850 | 40,300 | +1.64% | 73,900 | 4985億9160万 | +6.3% |
| 08/22 | 40,700 | 40,950 | 39,300 | 39,650 | -2.58% | 54,000 | 4905億4980万 | +4.87% |
| 08/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,046株（0.51%）再IN |
| 08/21 | 40,300 | 40,800 | 39,900 | 40,700 | -0.73% | 58,300 | 5035億4040万 | +7.64% |
| 08/20 | 41,550 | 41,800 | 40,650 | 41,000 | +1.49% | 64,300 | 5072億5200万 | +8.4% |
| 08/19 | 41,500 | 41,650 | 40,250 | 40,400 | -3.12% | 55,800 | 4998億2880万 | +6.92% |
| 08/16 | 39,800 | 41,700 | 39,600 | 41,700 | +7.75% | 127,100 | 5159億1240万 | +10.29% |
| 08/15 | 39,050 | 39,500 | 38,500 | 38,700 | -0.26% | 52,300 | 4787億9640万 | +2.47% |
| 08/14 | 38,350 | 38,900 | 37,550 | 38,800 | +3.88% | 62,300 | 4800億3360万 | +2.53% |
| 08/13 | 37,400 | 38,300 | 36,800 | 37,350 | +2.89% | 66,500 | 4620億9420万 | -1.39% |
| 08/09 | 36,900 | 38,150 | 35,500 | 36,300 | +2.25% | 85,100 | 4491億360万 | -4.46% |
| 08/08 | 35,200 | 36,400 | 34,950 | 35,500 | +0.28% | 94,400 | 4392億600万 | -6.94% |
| 08/07 | 33,600 | 36,600 | 33,000 | 35,400 | +3.36% | 127,200 | 4379億6880万 | -7.63% |
| 08/06 | 33,750 | 37,000 | 33,050 | 34,250 | +13.79% | 189,500 | 4237億4100万 | -10.9% |
| 08/05 | 33,000 | 33,800 | 28,910 | 30,100 | -15.92% | 213,400 | 3723億9720万 | -21.99% |
| 08/02 | 38,800 | 38,900 | 35,450 | 35,800 | -12.25% | 150,000 | 4429億1760万 | -8.01% |
| 08/01 | 40,750 | 41,250 | 38,650 | 40,800 | +0.49% | 125,800 | 5047億7760万 | +4.51% |
| 07/31 | 39,150 | 40,600 | 38,450 | 40,600 | +2.78% | 88,800 | 5023億320万 | +4.16% |
| 07/30 | 41,200 | 41,200 | 37,350 | 39,500 | -2.47% | 238,900 | 4886億9400万 | +1.57% |
| 07/29 | （IR情報）14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 35,200 | 40,600 | 35,100 | 40,500 | +16.55% | 318,300 | 5010億6600万 | +4.2% |
| 07/26 | 35,200 | 35,700 | 34,750 | 34,750 | -1.7% | 64,900 | 4299億2700万 | -10.41% |
| 07/25 | 36,500 | 36,500 | 35,000 | 35,350 | -6.11% | 84,500 | 4373億5020万 | -9.33% |
| 07/24 | 38,000 | 38,650 | 37,650 | 37,650 | -1.18% | 59,900 | 4658億580万 | -3.76% |
| 07/23 | 39,650 | 39,650 | 37,500 | 38,100 | +3.39% | 133,700 | 4713億7320万 | -2.76% |
| 07/22 | 37,350 | 37,650 | 36,700 | 36,850 | -2.25% | 54,600 | 4559億820万 | -5.92% |
| 07/19 | 37,500 | 38,750 | 37,500 | 37,700 | -0.13% | 60,200 | 4664億2440万 | -3.78% |
| 07/18 | 37,600 | 38,000 | 37,000 | 37,750 | -4.91% | 110,700 | 4670億4300万 | -3.63% |
| 07/17 | 41,550 | 41,800 | 39,500 | 39,700 | -3.17% | 60,500 | 4911億6840万 | +1.35% |
| 07/16 | 40,050 | 41,150 | 40,050 | 41,000 | +2.24% | 52,900 | 5072億5200万 | +4.91% |
| 07/12 | 40,800 | 41,300 | 39,850 | 40,100 | -2.08% | 46,900 | 4961億1720万 | +3.07% |
| 07/11 | 41,000 | 41,250 | 40,400 | 40,950 | +0.61% | 47,900 | 5066億3340万 | +5.73% |
| 07/10 | 40,850 | 41,600 | 40,300 | 40,700 | +0.25% | 68,500 | 5035億4040万 | +5.71% |
| 07/09 | 39,650 | 40,600 | 39,650 | 40,600 | +2.4% | 48,400 | 5023億320万 | +6.16% |
| 07/08 | 40,050 | 40,350 | 39,600 | 39,650 | -1.49% | 38,300 | 4905億4980万 | +4.39% |
| 07/05 | 39,900 | 40,950 | 39,750 | 40,250 | +0.37% | 70,900 | 4979億7300万 | +6.55% |
| 07/04 | 39,900 | 40,400 | 39,700 | 40,100 | +0.25% | 56,200 | 4961億1720万 | +6.73% |
| 07/03 | 38,600 | 41,450 | 38,600 | 40,000 | +4.44% | 142,100 | 4948億8000万 | +7.05% |
| 07/02 | 37,850 | 38,300 | 37,650 | 38,300 | +1.32% | 37,300 | 4738億4760万 | +2.94% |
| 07/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,831株（0.49%）-0.01%義務消失 |
| 07/01 | 38,100 | 38,450 | 37,700 | 37,800 | -1.69% | 36,900 | 4676億6160万 | +1.82% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,094株（0.5%）-0.02% |
| 06/28 | 39,250 | 39,500 | 38,450 | 38,450 | -1.03% | 46,400 | 4757億340万 | +3.85% |
| 06/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,594株（0.52%）-0.01% |
| 06/27 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/27 | 38,650 | 39,400 | 38,200 | 38,850 | -1.15% | 51,200 | 4806億5220万 | +5.26% |
| 06/26 | 38,300 | 39,350 | 38,150 | 39,300 | +2.48% | 47,200 | 4862億1960万 | +6.78% |
| 06/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,781株（0.53%）-0.01% |
| 06/25 | 38,550 | 38,800 | 37,550 | 38,350 | -1.54% | 63,700 | 4744億6620万 | +4.85% |
| 06/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,381株（0.54%）-0.02% |
| 06/24 | 38,450 | 39,400 | 38,200 | 38,950 | +1.3% | 54,800 | 4818億8940万 | +7% |
| 06/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 70,081株（0.56%）+0.05% |
| 06/21 | （IR情報）17:00 親会社等の決算に関するお知らせ |
| 06/21 | （IR情報）17:00 支配株主等に関する事項について |
| 06/21 | 39,950 | 40,300 | 38,050 | 38,450 | -3.39% | 93,900 | 4757億340万 | +6.27% |
| 06/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,681株（0.51%）再IN |
| 06/20 | 38,700 | 39,800 | 38,600 | 39,800 | +2.84% | 57,800 | 4924億560万 | +10.63% |
| 06/19 | 39,150 | 39,350 | 38,000 | 38,700 | -1.02% | 84,100 | 4787億9640万 | +8.34% |
| 06/18 | 38,500 | 39,500 | 38,150 | 39,100 | +3.44% | 124,300 | 4837億4520万 | +10.23% |
| 06/17 | 37,250 | 37,900 | 36,450 | 37,800 | +1.75% | 44,500 | 4676億6160万 | +7.25% |
| 06/14 | 37,850 | 38,400 | 36,600 | 37,150 | -0.8% | 73,300 | 4596億1980万 | +5.8% |
| 06/13 | 37,600 | 37,950 | 36,900 | 37,450 | -0.93% | 44,700 | 4633億3140万 | +6.97% |
| 06/12 | 37,400 | 38,150 | 37,150 | 37,800 | +1.07% | 66,500 | 4676億6160万 | +8.28% |
| 06/11 | 36,950 | 37,800 | 36,500 | 37,400 | +2.19% | 57,900 | 4627億1280万 | +7.55% |
| 06/10 | 35,600 | 37,150 | 35,600 | 36,600 | +2.23% | 45,200 | 4528億1520万 | +5.65% |
| 06/07 | 35,000 | 36,000 | 35,000 | 35,800 | +1.7% | 21,500 | 4429億1760万 | +4.02% |
| 06/06 | 35,150 | 36,200 | 34,700 | 35,200 | +2.77% | 58,600 | 4354億9440万 | +2.69% |
| 06/05 | 33,900 | 34,300 | 33,450 | 34,250 | +0.44% | 21,200 | 4237億4100万 | +0.11% |
| 06/04 | 34,500 | 34,700 | 34,100 | 34,100 | -0.87% | 37,000 | 4218億8520万 | -0.17% |
| 06/03 | 35,200 | 35,700 | 34,400 | 34,400 | -2.13% | 32,000 | 4255億9680万 | +0.8% |
| 05/31 | 34,900 | 35,150 | 34,400 | 35,150 | +0.43% | 49,200 | 4348億7580万 | +3.02% |
| 05/30 | 35,200 | 35,200 | 34,650 | 35,000 | -2.78% | 37,200 | 4330億2000万 | +2.83% |
| 05/29 | 35,950 | 37,050 | 35,600 | 36,000 | -0.83% | 53,600 | 4453億9200万 | +5.96% |
| 05/28 | 35,300 | 36,350 | 35,200 | 36,300 | +2.83% | 40,100 | 4491億360万 | +7.04% |
| 05/27 | 35,550 | 36,150 | 35,000 | 35,300 | -0.7% | 31,100 | 4367億3160万 | +4.27% |
| 05/24 | 35,650 | 36,450 | 35,350 | 35,550 | -1.93% | 77,500 | 4398億2460万 | +5.1% |
| 05/23 | 34,250 | 36,750 | 34,250 | 36,250 | +8.05% | 104,700 | 4484億8500万 | +7.39% |
| 05/22 | 34,000 | 34,150 | 33,050 | 33,550 | -1.32% | 52,600 | 4150億8060万 | -0.33% |
| 05/21 | 33,450 | 34,550 | 33,450 | 34,000 | +1.64% | 46,700 | 4206億4800万 | +0.94% |
| 05/20 | 33,600 | 34,050 | 33,400 | 33,450 | +0.45% | 28,900 | 4138億4340万 | -0.75% |
| 05/17 | 32,950 | 33,550 | 32,750 | 33,300 | -0.45% | 31,700 | 4119億8760万 | -1.38% |
| 05/16 | 32,050 | 33,500 | 32,000 | 33,450 | +3.24% | 44,600 | 4138億4340万 | -1.08% |
| 05/15 | 32,800 | 33,250 | 32,100 | 32,400 | -3.28% | 53,000 | 4008億5280万 | -4.29% |
| 05/14 | 34,650 | 34,700 | 33,400 | 33,500 | -2.76% | 41,100 | 4144億6200万 | -1.43% |
| 05/13 | 35,100 | 35,300 | 33,850 | 34,450 | -0.43% | 40,000 | 4262億1540万 | +1.07% |
| 05/10 | 34,950 | 35,200 | 34,350 | 34,600 | -0.86% | 38,500 | 4280億7120万 | +1.76% |
| 05/09 | 34,900 | 35,900 | 34,650 | 34,900 | +1.16% | 94,000 | 4317億8280万 | +2.94% |
| 05/08 | 33,350 | 34,900 | 33,250 | 34,500 | +1.32% | 78,500 | 4268億3400万 | +2.11% |
| 05/07 | 31,600 | 34,150 | 31,300 | 34,050 | +9.84% | 133,100 | 4212億6660万 | +1.03% |
| 05/02 | 32,000 | 32,100 | 30,850 | 31,000 | -4.02% | 76,000 | 3835億3200万 | -7.75% |
| 05/01 | 33,800 | 34,500 | 32,200 | 32,300 | -3.73% | 79,200 | 3996億1560万 | -3.99% |
| 04/30 | 33,350 | 34,100 | 32,600 | 33,550 | +1.98% | 78,400 | 4150億8060万 | -0.25% |
| 04/26 | 33,900 | 34,800 | 32,900 | 32,900 | -1.2% | 114,800 | 4070億3880万 | -1.97% |
| 04/25 | （IR情報）10:40 2024年3月期決算短信〔日本基準〕(連結) |
| 04/25 | 34,100 | 34,400 | 31,850 | 33,300 | -2.63% | 196,900 | 4119億8760万 | -0.66% |
| 04/24 | 33,600 | 34,550 | 33,450 | 34,200 | +3.32% | 68,700 | 4231億2240万 | +2.25% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 51,093株（0.41%）-0.1%義務消失 |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,593株（0.51%）再IN |
