| 2024 |
| 04/19 | 1,715 | 1,733 | 1,665 | 1,694 | -2.36% | 427,200 | 3680億1107万 | -3.42% |
| 04/18 | 1,722 | 1,751 | 1,702 | 1,735 | +1.4% | 339,900 | 3769億1807万 | -1.25% |
| 04/17 | 1,760 | 1,760 | 1,686 | 1,711 | -2% | 431,500 | 3717億421万 | -2.73% |
| 04/16 | 1,759 | 1,781 | 1,743 | 1,746 | -2.08% | 405,700 | 3793億775万 | -0.96% |
| 04/15 | 1,755 | 1,800 | 1,746 | 1,783 | +1.19% | 485,600 | 3873億4577万 | +1.08% |
| 04/12 | 1,741 | 1,768 | 1,740 | 1,762 | +1.26% | 345,900 | 3827億8365万 | -0.34% |
| 04/11 | 1,709 | 1,744 | 1,708 | 1,740 | +0.4% | 224,900 | 3780億429万 | -1.75% |
| 04/10 | 1,716 | 1,742 | 1,716 | 1,733 | 0% | 340,200 | 3764億8358万 | -2.37% |
| 04/09 | 1,724 | 1,743 | 1,723 | 1,733 | +1.11% | 303,100 | 3764億8358万 | -2.59% |
| 04/08 | 1,703 | 1,736 | 1,701 | 1,714 | +1% | 416,700 | 3723億5595万 | -3.82% |
| 04/05 | 1,671 | 1,705 | 1,670 | 1,697 | +0.24% | 521,400 | 3686億6280万 | -4.93% |
| 04/04 | 1,706 | 1,721 | 1,693 | 1,693 | 0% | 418,500 | 3677億9382万 | -5.31% |
| 04/03 | 1,700 | 1,727 | 1,674 | 1,693 | +0.36% | 531,400 | 3677億9382万 | -5.52% |
| 04/02 | 1,722 | 1,728 | 1,670 | 1,687 | -1.58% | 1,284,400 | 3664億9036万 | -6.07% |
| 04/01 | 1,802 | 1,810 | 1,708 | 1,714 | -5.67% | 835,100 | 3723億5595万 | -4.88% |
| 03/29 | （IR情報）15:00 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 03/29 | 1,759 | 1,838 | 1,749 | 1,817 | +3.89% | 680,100 | 3947億3206万 | +0.55% |
| 03/28 | 1,767 | 1,782 | 1,741 | 1,749 | -3.32% | 411,700 | 3799億5948万 | -3.21% |
| 03/27 | 1,835 | 1,839 | 1,807 | 1,809 | -0.44% | 522,000 | 3929億9411万 | 0% |
| 03/26 | 1,807 | 1,846 | 1,803 | 1,817 | +0.55% | 535,600 | 3947億3206万 | +0.55% |
| 03/25 | 1,823 | 1,823 | 1,790 | 1,807 | +0.17% | 513,600 | 3925億5962万 | +0.22% |
| 03/22 | 1,786 | 1,813 | 1,764 | 1,804 | +0.17% | 781,000 | 3919億789万 | +0.33% |
| 03/21 | 1,804 | 1,805 | 1,777 | 1,801 | +0.11% | 1,185,200 | 3912億5616万 | +0.5% |
| 03/19 | 1,784 | 1,804 | 1,771 | 1,799 | 0% | 692,900 | 3908億2167万 | +0.67% |
| 03/18 | 1,820 | 1,820 | 1,784 | 1,799 | -0.11% | 590,800 | 3908億2167万 | +1.01% |
| 03/15 | 1,788 | 1,814 | 1,779 | 1,801 | +1.35% | 947,300 | 3912億5616万 | +1.46% |
| 03/14 | 1,778 | 1,778 | 1,735 | 1,777 | -0.06% | 688,500 | 3860億4231万 | +0.4% |
| 03/13 | 1,822 | 1,840 | 1,767 | 1,778 | -1.77% | 807,700 | 3862億5955万 | +0.74% |
| 03/12 | （IR情報）11:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 03/12 | 1,771 | 1,811 | 1,765 | 1,810 | +1.4% | 1,022,900 | 3932億1135万 | +2.9% |
| 03/11 | 1,840 | 1,840 | 1,742 | 1,785 | -4.95% | 963,800 | 3877億8026万 | +1.83% |
| 03/08 | 1,850 | 1,910 | 1,844 | 1,878 | +2.12% | 937,700 | 4079億8394万 | +7.44% |
| 03/07 | 1,860 | 1,863 | 1,823 | 1,839 | -0.16% | 646,500 | 3995億1143万 | +6.06% |
| 03/06 | 1,829 | 1,851 | 1,806 | 1,842 | +0.71% | 591,400 | 4001億6316万 | +6.97% |
| 03/05 | 1,795 | 1,830 | 1,791 | 1,829 | +0.88% | 531,700 | 3973億3899万 | +7.08% |
| 03/04 | 1,810 | 1,819 | 1,791 | 1,813 | +1.57% | 571,700 | 3938億6309万 | +6.96% |
| 03/01 | 1,764 | 1,790 | 1,757 | 1,785 | +0.85% | 538,100 | 3877億8026万 | +6.06% |
| 02/29 | （IR情報）17:30 代表取締役およびその他役員の異動に関するお知らせ |
| 02/29 | 1,765 | 1,771 | 1,740 | 1,770 | -1.17% | 988,300 | 3845億2160万 | +5.99% |
| 02/28 | 1,800 | 1,803 | 1,771 | 1,791 | -0.78% | 596,800 | 3890億8372万 | +7.96% |
| 02/27 | 1,800 | 1,826 | 1,795 | 1,805 | -1.47% | 755,500 | 3921億2514万 | +9.59% |
| 02/26 | 1,864 | 1,899 | 1,821 | 1,832 | -0.7% | 623,400 | 3979億9072万 | +12.12% |
| 02/22 | （5%ルール）みずほ証券（0.1%）アセットマネジメントOneインターナショナル(Asse…（0.33%）みずほ銀行（4.31%）アセットマネジメントOne（3.27%） |
| 02/22 | 1,836 | 1,890 | 1,819 | 1,845 | +1.6% | 1,129,700 | 4008億1489万 | +13.96% |
| 02/21 | 1,788 | 1,824 | 1,781 | 1,816 | +1.57% | 744,900 | 3945億1482万 | +13.22% |
| 02/20 | 1,771 | 1,804 | 1,767 | 1,788 | +0.96% | 941,700 | 3884億3199万 | +12.45% |
| 02/19 | 1,724 | 1,784 | 1,724 | 1,771 | +2.91% | 830,000 | 3847億3884万 | +12.16% |
| 02/16 | 1,690 | 1,735 | 1,681 | 1,721 | +2.62% | 694,000 | 3738億7665万 | +9.83% |
| 02/15 | 1,681 | 1,694 | 1,658 | 1,677 | +1.15% | 471,700 | 3643億1792万 | +7.57% |
| 02/14 | 1,672 | 1,673 | 1,643 | 1,658 | -0.84% | 398,700 | 3601億9029万 | +6.83% |
| 02/13 | 1,647 | 1,672 | 1,633 | 1,672 | +2.39% | 386,400 | 3632億3170万 | +8.22% |
| 02/09 | 1,661 | 1,668 | 1,631 | 1,633 | -1.92% | 334,200 | 3547億5919万 | +6.11% |
| 02/08 | 1,689 | 1,703 | 1,662 | 1,665 | -0.83% | 697,200 | 3617億1100万 | +8.61% |
| 02/07 | 1,650 | 1,683 | 1,647 | 1,679 | +1.94% | 452,900 | 3647億5241万 | +9.95% |
| 02/06 | 1,625 | 1,658 | 1,598 | 1,647 | +0.86% | 652,300 | 3578億61万 | +8.5% |
| 02/05 | 1,650 | 1,655 | 1,616 | 1,633 | -1.15% | 752,100 | 3547億5919万 | +8.07% |
| 02/02 | 1,661 | 1,674 | 1,635 | 1,652 | +0.3% | 944,500 | 3588億8683万 | +9.84% |
| 02/01 | 1,656 | 1,713 | 1,641 | 1,647 | +6.26% | 1,704,600 | 3578億61万 | +10.17% |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算 |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,500 | 1,550 | 1,495 | 1,550 | +2.18% | 959,400 | 3367億2795万 | +4.24% |
| 01/30 | 1,512 | 1,530 | 1,497 | 1,517 | +0.13% | 446,000 | 3295億5891万 | +2.36% |
| 01/29 | 1,507 | 1,528 | 1,501 | 1,515 | +1.47% | 419,100 | 3291億2442万 | +2.43% |
| 01/26 | 1,499 | 1,511 | 1,484 | 1,493 | -0.53% | 352,700 | 3243億4506万 | +1.22% |
| 01/25 | 1,477 | 1,502 | 1,476 | 1,501 | +2.25% | 420,800 | 3260億8301万 | +2.04% |
| 01/24 | 1,480 | 1,480 | 1,460 | 1,468 | -1.41% | 339,400 | 3189億1396万 | 0% |
| 01/23 | 1,498 | 1,505 | 1,479 | 1,489 | -0.6% | 462,400 | 3234億7608万 | +1.71% |
| 01/22 | 1,488 | 1,498 | 1,475 | 1,498 | +1.22% | 402,100 | 3254億3127万 | +2.53% |
| 01/19 | 1,485 | 1,487 | 1,473 | 1,480 | +0.61% | 379,300 | 3215億2089万 | +1.51% |
| 01/18 | 1,465 | 1,476 | 1,461 | 1,471 | +0.82% | 397,200 | 3195億6569万 | +1.1% |
| 01/17 | 1,486 | 1,495 | 1,457 | 1,459 | -0.75% | 569,500 | 3169億5876万 | +0.48% |
| 01/16 | 1,483 | 1,487 | 1,464 | 1,470 | -2.71% | 724,700 | 3193億4845万 | +1.24% |
| 01/15 | 1,480 | 1,514 | 1,480 | 1,511 | +2.16% | 429,200 | 3282億5544万 | +4.14% |
| 01/12 | 1,500 | 1,502 | 1,465 | 1,479 | -1.53% | 790,900 | 3213億364万 | +2.21% |
| 01/11 | 1,511 | 1,529 | 1,491 | 1,502 | -0.13% | 905,800 | 3263億25万 | +4.02% |
| 01/10 | 1,485 | 1,512 | 1,481 | 1,504 | +0.2% | 407,700 | 3267億3474万 | +4.52% |
| 01/09 | 1,515 | 1,521 | 1,483 | 1,501 | -0.27% | 579,800 | 3260億8301万 | +4.67% |
| 01/05 | 1,496 | 1,508 | 1,479 | 1,505 | +0.53% | 601,700 | 3269億5198万 | +5.39% |
| 01/04 | 1,494 | 1,499 | 1,444 | 1,497 | -0.27% | 592,300 | 3252億1403万 | +5.2% |
| 01/01 | 株式分割 1→5 |
| 2023 |
| 12/29 | 1,477 | 1,516 | 1,471 | 1,501 | +2.18% | 797,300 | 3260億8301万 | +5.85% |
| 12/28 | 1,480 | 1,481 | 1,445 | 1,469 | +0.25% | 343,000 | 3191億3120万 | +3.96% |
| 12/27 | 1,445 | 1,466 | 1,441 | 1,465 | +1.24% | 428,500 | 3183億4913万 | +4.08% |
| 12/26 | 1,442 | 1,453 | 1,440 | 1,447 | +0.25% | 262,500 | 3144億3874万 | +3.16% |
| 12/25 | 1,454 | 1,454 | 1,440 | 1,444 | +0.49% | 248,500 | 3136億5666万 | +3.5% |
| 12/22 | 1,437 | 1,442 | 1,429 | 1,437 | +1.31% | 333,000 | 3121億3595万 | +3.44% |
| 12/21 | 1,420 | 1,424 | 1,411 | 1,418 | -1.51% | 435,000 | 3080億9522万 | +2.62% |
| 12/20 | 1,430 | 1,446 | 1,424 | 1,440 | +1.68% | 433,000 | 3128億3113万 | +4.73% |
| 12/19 | 1,410 | 1,432 | 1,398 | 1,416 | +0.68% | 431,000 | 3076億6073万 | +3.6% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 216,575株（0.49%）-0.03%義務消失 |
| 12/18 | 1,400 | 1,408 | 1,386 | 1,407 | -1.01% | 437,500 | 3055億7519万 | +3.43% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 227,075株（0.52%）-0.01% |
| 12/15 | 1,374 | 1,424 | 1,374 | 1,421 | +2.99% | 1,320,000 | 3087億350万 | +5.03% |
| 12/14 | 1,405 | 1,407 | 1,375 | 1,380 | -1.91% | 472,000 | 2997億5305万 | +2.66% |
| 12/13 | 1,408 | 1,415 | 1,383 | 1,407 | -0.89% | 790,500 | 3055億7519万 | +5.21% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 233,875株（0.53%）-0.02% |
| 12/12 | 1,427 | 1,435 | 1,415 | 1,419 | +0.68% | 593,000 | 3083億1246万 | +6.63% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 240,938株（0.55%）-0.02% |
| 12/11 | 1,410 | 1,418 | 1,404 | 1,410 | +1.4% | 529,000 | 3062億2692万 | +6.38% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 247,738株（0.57%）-0.03% |
| 12/08 | 1,430 | 1,431 | 1,382 | 1,390 | -4.28% | 910,500 | 3020億1239万 | +5.4% |
| 12/07 | 1,446 | 1,458 | 1,440 | 1,452 | -0.36% | 555,000 | 3155億2496万 | +10.62% |
| 12/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 264,738株（0.6%）+0.01% |
| 12/06 | 1,410 | 1,458 | 1,409 | 1,458 | +4.4% | 902,500 | 3166億5462万 | +11.95% |
| 12/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 259,538株（0.59%）-0.01% |
| 12/05 | 1,409 | 1,416 | 1,395 | 1,396 | -0.94% | 553,000 | 3033億1585万 | +8.32% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 261,138株（0.6%）+0.03% |
| 12/04 | 1,392 | 1,415 | 1,383 | 1,409 | +1.76% | 858,000 | 3061億8347万 | +10.11% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 249,338株（0.57%）+0.01% |
| 12/01 | 1,383 | 1,388 | 1,374 | 1,385 | +1.44% | 560,000 | 3008億8272万 | +9.06% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 247,638株（0.56%）-0.02% |
| 11/30 | 1,368 | 1,369 | 1,356 | 1,365 | -0.06% | 402,000 | 2966億2474万 | +8.28% |
| 11/29 | 1,370 | 1,380 | 1,360 | 1,366 | -1.19% | 515,500 | 2967億9854万 | +9.12% |
| 11/28 | （IR情報）15:00 スポンサードリサーチレポート発行のお知らせ |
| 11/28 | 1,387 | 1,393 | 1,375 | 1,383 | +0.85% | 565,000 | 3003億6134万 | +11.14% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 253,938株（0.58%）+0.02% |
| 11/27 | 1,382 | 1,390 | 1,365 | 1,371 | -0.33% | 747,000 | 2978億4131万 | +11.01% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 247,405株（0.56%）-0.01% |
| 11/24 | 1,363 | 1,382 | 1,357 | 1,376 | +2.32% | 929,000 | 2988億4063万 | +12.11% |
| 11/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 248,905株（0.57%）-0.01% |
| 11/22 | 1,340 | 1,370 | 1,332 | 1,344 | +1.6% | 1,039,500 | 2920億6262万 | +10.2% |
| 11/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 252,205株（0.58%）-0.01% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 259,405株（0.59%）-0.01% |
| 11/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 261,505株（0.6%）+0.01% |
