| 2023 |
| 02/03 | 4,760 | 4,830 | 4,745 | 4,795 | -0.1% | 105,800 | 2083億3684万 | +5.8% |
| 02/02 | 4,855 | 4,865 | 4,755 | 4,800 | -1.84% | 251,000 | 2085億5409万 | +6.36% |
| 02/01 | 4,940 | 4,945 | 4,850 | 4,890 | 0% | 270,900 | 2124億6448万 | +8.81% |
| 01/31 | 4,800 | 4,910 | 4,705 | 4,890 | +3.16% | 550,900 | 2124億6448万 | +9.44% |
| 01/30 | （IR情報）17:00 2023年3月期第3四半期決算 |
| 01/30 | （IR情報）17:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 4,760 | 4,780 | 4,710 | 4,740 | -0.42% | 216,800 | 2059億4716万 | +6.64% |
| 01/27 | 4,750 | 4,810 | 4,725 | 4,760 | +0.21% | 220,600 | 2068億1614万 | +7.52% |
| 01/26 | 4,735 | 4,750 | 4,680 | 4,750 | +0.32% | 152,000 | 2063億8165万 | +7.76% |
| 01/25 | 4,615 | 4,755 | 4,605 | 4,735 | +2.16% | 258,100 | 2057億2992万 | +7.83% |
| 01/24 | 4,650 | 4,700 | 4,595 | 4,635 | +0.22% | 220,800 | 2013億8504万 | +5.92% |
| 01/23 | 4,610 | 4,630 | 4,535 | 4,625 | +1.98% | 196,400 | 2009億5055万 | +5.96% |
| 01/20 | 4,440 | 4,540 | 4,435 | 4,535 | +2.37% | 123,300 | 1970億4016万 | +4.11% |
| 01/19 | 4,485 | 4,485 | 4,425 | 4,430 | -1.56% | 105,200 | 1924億7804万 | +1.82% |
| 01/18 | 4,430 | 4,505 | 4,410 | 4,500 | +0.67% | 85,200 | 1955億1946万 | +3.45% |
| 01/17 | 4,410 | 4,480 | 4,410 | 4,470 | +1.02% | 72,200 | 1942億1599万 | +2.78% |
| 01/16 | 4,510 | 4,520 | 4,420 | 4,425 | -2.43% | 122,400 | 1922億6080万 | +1.75% |
| 01/13 | 4,500 | 4,535 | 4,480 | 4,535 | +0.44% | 126,100 | 1970億4016万 | +4.23% |
| 01/12 | 4,455 | 4,560 | 4,455 | 4,515 | +2.73% | 220,000 | 1961億7119万 | +3.77% |
| 01/11 | 4,345 | 4,395 | 4,335 | 4,395 | +1.97% | 118,000 | 1909億5733万 | +1.1% |
| 01/10 | 4,260 | 4,320 | 4,260 | 4,310 | +2.62% | 99,700 | 1872億6419万 | -0.87% |
| 01/06 | （5%ルール）三菱UFJ銀行（2.79%）三菱UFJ信託銀行（2.64%）三菱UFJ国際投信（0.46%） |
| 01/06 | 4,175 | 4,230 | 4,175 | 4,200 | +0.36% | 94,500 | 1824億8482万 | -3.49% |
| 01/05 | 4,190 | 4,190 | 4,160 | 4,185 | -0.71% | 109,800 | 1818億3309万 | -4.04% |
| 01/04 | 4,270 | 4,280 | 4,215 | 4,215 | -2.32% | 107,900 | 1831億3656万 | -3.44% |
| 2022 |
| 12/30 | 4,320 | 4,335 | 4,300 | 4,315 | -0.12% | 46,000 | 1874億8143万 | -1.24% |
| 12/29 | 4,320 | 4,320 | 4,275 | 4,320 | -0.46% | 65,500 | 1876億9868万 | -1.19% |
| 12/28 | 4,320 | 4,345 | 4,295 | 4,340 | +0.58% | 78,500 | 1885億6765万 | -0.78% |
| 12/27 | 4,340 | 4,355 | 4,310 | 4,315 | +0.12% | 62,800 | 1874億8143万 | -1.39% |
| 12/26 | 4,330 | 4,360 | 4,290 | 4,310 | +1.17% | 109,200 | 1872億6419万 | -1.55% |
| 12/23 | 4,275 | 4,275 | 4,235 | 4,260 | -0.93% | 78,000 | 1850億9175万 | -2.72% |
| 12/22 | 4,290 | 4,315 | 4,265 | 4,300 | +0.35% | 100,600 | 1868億2970万 | -1.94% |
| 12/21 | 4,290 | 4,365 | 4,280 | 4,285 | -0.12% | 158,400 | 1861億7797万 | -2.3% |
| 12/20 | 4,370 | 4,370 | 4,260 | 4,290 | -0.81% | 187,300 | 1863億9521万 | -2.26% |
| 12/19 | 4,340 | 4,350 | 4,310 | 4,325 | -0.8% | 123,800 | 1879億1592万 | -1.39% |
| 12/16 | 4,315 | 4,375 | 4,315 | 4,360 | +0.11% | 128,500 | 1894億3663万 | -0.57% |
| 12/15 | 4,375 | 4,395 | 4,345 | 4,355 | -1.02% | 92,100 | 1892億1938万 | -0.55% |
| 12/14 | 4,405 | 4,410 | 4,345 | 4,400 | -0.34% | 144,800 | 1911億7458万 | +0.53% |
| 12/13 | 4,470 | 4,470 | 4,385 | 4,415 | -0.11% | 84,500 | 1918億2631万 | +0.98% |
| 12/12 | 4,465 | 4,470 | 4,400 | 4,420 | -0.9% | 105,200 | 1920億4355万 | +1.21% |
| 12/09 | 4,485 | 4,500 | 4,450 | 4,460 | -0.56% | 132,100 | 1937億8150万 | +2.39% |
| 12/08 | 4,420 | 4,485 | 4,385 | 4,485 | +0.67% | 136,800 | 1948億6772万 | +3.2% |
| 12/07 | 4,505 | 4,530 | 4,455 | 4,455 | -1.87% | 186,300 | 1935億6426万 | +2.89% |
| 12/06 | 4,380 | 4,565 | 4,380 | 4,540 | +2.71% | 357,700 | 1972億5741万 | +5.43% |
| 12/05 | 4,455 | 4,495 | 4,400 | 4,420 | +0.11% | 190,500 | 1920億4355万 | +3.2% |
| 12/02 | 4,375 | 4,415 | 4,325 | 4,415 | 0% | 182,700 | 1918億2631万 | +3.83% |
| 12/01 | 4,390 | 4,430 | 4,370 | 4,415 | 0% | 174,700 | 1918億2631万 | +4.6% |
| 11/30 | 4,355 | 4,515 | 4,355 | 4,415 | +2.67% | 473,900 | 1918億2631万 | +5.37% |
| 11/29 | 4,275 | 4,320 | 4,260 | 4,300 | -0.12% | 164,500 | 1868億2970万 | +3.42% |
| 11/28 | 4,395 | 4,395 | 4,290 | 4,305 | -1.82% | 153,800 | 1870億4695万 | +4.29% |
| 11/25 | 4,430 | 4,430 | 4,360 | 4,385 | -0.11% | 112,200 | 1905億2285万 | +6.95% |
| 11/24 | 4,410 | 4,445 | 4,390 | 4,390 | +0.23% | 96,400 | 1907億4009万 | +7.89% |
| 11/22 | 4,390 | 4,420 | 4,375 | 4,380 | +0.57% | 139,400 | 1903億560万 | +8.47% |
| 11/21 | 4,380 | 4,395 | 4,345 | 4,355 | 0% | 91,400 | 1892億1938万 | +8.68% |
| 11/18 | 4,385 | 4,400 | 4,335 | 4,355 | -1.02% | 139,800 | 1892億1938万 | +9.45% |
| 11/17 | 4,360 | 4,400 | 4,330 | 4,400 | +1.62% | 151,200 | 1911億7458万 | +11.48% |
| 11/16 | 4,300 | 4,365 | 4,290 | 4,330 | -0.57% | 153,900 | 1881億3316万 | +10.6% |
| 11/15 | 4,265 | 4,360 | 4,245 | 4,355 | +3.32% | 206,000 | 1892億1938万 | +12.07% |
| 11/14 | 4,220 | 4,295 | 4,210 | 4,215 | -1.75% | 130,700 | 1831億3656万 | +9.2% |
| 11/11 | 4,290 | 4,310 | 4,220 | 4,290 | +1.66% | 174,700 | 1863億9521万 | +11.66% |
| 11/10 | 4,255 | 4,255 | 4,180 | 4,220 | -1.97% | 227,700 | 1833億5380万 | +10.44% |
| 11/09 | 4,270 | 4,320 | 4,255 | 4,305 | +0.82% | 172,600 | 1870億4695万 | +13.23% |
| 11/08 | 4,280 | 4,325 | 4,230 | 4,270 | -0.81% | 287,900 | 1855億2624万 | +13.14% |
| 11/07 | 4,300 | 4,355 | 4,210 | 4,305 | +3.99% | 597,300 | 1870億4695万 | +14.98% |
| 11/04 | 4,160 | 4,195 | 4,040 | 4,140 | -1.78% | 279,700 | 1798億7790万 | +11.44% |
| 11/02 | 4,120 | 4,220 | 4,090 | 4,215 | +3.44% | 496,400 | 1831億3656万 | +14.1% |
| 11/01 | 3,930 | 4,085 | 3,890 | 4,075 | +5.57% | 432,400 | 1770億5373万 | +10.97% |
| 10/31 | 3,975 | 4,020 | 3,855 | 3,860 | -2.53% | 484,200 | 1677億1224万 | +5.58% |
| 10/28 | （IR情報）10:40 2023年3月期第2四半期決算 |
| 10/28 | （IR情報）10:40 2023年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/28 | （IR情報）10:40 業績予想の修正および剰余金の配当(中間配当)に関するお知らせ |
| 10/28 | 3,590 | 4,050 | 3,555 | 3,960 | +8.64% | 1,214,200 | 1720億5712万 | +8.37% |
| 10/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 71,500株（0.16%）-0.63%義務消失 |
| 10/27 | 3,645 | 3,660 | 3,620 | 3,645 | 0% | 103,400 | 1583億7076万 | -0.08% |
| 10/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 347,438株（0.79%）-0.01% |
| 10/26 | 3,650 | 3,665 | 3,625 | 3,645 | 0% | 99,700 | 1583億7076万 | -0.3% |
| 10/25 | 3,645 | 3,665 | 3,625 | 3,645 | +0.83% | 121,400 | 1583億7076万 | -0.44% |
| 10/24 | 3,620 | 3,665 | 3,595 | 3,615 | +1.83% | 134,300 | 1570億6729万 | -1.36% |
| 10/21 | 3,585 | 3,585 | 3,540 | 3,550 | -1.11% | 82,100 | 1542億4312万 | -3.38% |
| 10/20 | 3,600 | 3,630 | 3,555 | 3,590 | -0.97% | 121,600 | 1559億8108万 | -2.58% |
| 10/19 | 3,575 | 3,625 | 3,565 | 3,625 | +0.42% | 115,100 | 1575億178万 | -1.92% |
| 10/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 351,738株（0.8%）+0.09% |
| 10/18 | 3,640 | 3,640 | 3,585 | 3,610 | 0% | 99,200 | 1568億5005万 | -2.59% |
| 10/17 | 3,600 | 3,615 | 3,590 | 3,610 | -0.82% | 70,500 | 1568億5005万 | -2.88% |
| 10/14 | 3,635 | 3,670 | 3,590 | 3,640 | +2.1% | 97,900 | 1581億5351万 | -2.26% |
| 10/13 | 3,560 | 3,570 | 3,540 | 3,565 | -0.83% | 96,400 | 1548億9486万 | -4.5% |
| 10/12 | 3,610 | 3,620 | 3,575 | 3,595 | -0.42% | 79,200 | 1561億9832万 | -3.95% |
| 10/11 | 3,640 | 3,660 | 3,610 | 3,610 | -2.17% | 136,400 | 1568億5005万 | -3.76% |
| 10/07 | 3,710 | 3,720 | 3,680 | 3,690 | -1.99% | 99,800 | 1603億2595万 | -1.89% |
| 10/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 310,700株（0.71%）+0.11% |
| 10/06 | 3,770 | 3,790 | 3,765 | 3,765 | 0% | 93,900 | 1635億8461万 | -0.16% |
| 10/05 | 3,770 | 3,815 | 3,755 | 3,765 | +0.53% | 165,600 | 1635億8461万 | -0.37% |
| 10/04 | 3,695 | 3,760 | 3,685 | 3,745 | +3.6% | 166,400 | 1627億1563万 | -1.03% |
| 10/03 | 3,515 | 3,615 | 3,495 | 3,615 | +2.7% | 115,300 | 1570億6729万 | -4.67% |
| 09/30 | 3,570 | 3,600 | 3,515 | 3,520 | -1.68% | 159,700 | 1529億3966万 | -7.49% |
| 09/29 | 3,615 | 3,620 | 3,530 | 3,580 | -1.24% | 140,500 | 1555億4659万 | -6.31% |
| 09/28 | 3,640 | 3,655 | 3,590 | 3,625 | -1.09% | 138,900 | 1575億178万 | -5.43% |
| 09/27 | 3,660 | 3,715 | 3,650 | 3,665 | 0% | 138,000 | 1592億3973万 | -4.66% |
| 09/26 | 3,760 | 3,770 | 3,655 | 3,665 | -3.93% | 189,000 | 1592億3973万 | -4.93% |
| 09/22 | 3,790 | 3,830 | 3,780 | 3,815 | +0.26% | 86,400 | 1657億5705万 | -1.29% |
| 09/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 261,500株（0.6%）+0.02% |
| 09/21 | 3,790 | 3,810 | 3,770 | 3,805 | -0.78% | 92,800 | 1653億2256万 | -1.68% |
| 09/20 | 3,805 | 3,840 | 3,790 | 3,835 | +1.59% | 86,400 | 1666億2602万 | -0.93% |
| 09/16 | 3,750 | 3,775 | 3,735 | 3,775 | +0.53% | 119,800 | 1640億1910万 | -2.53% |
| 09/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 253,800株（0.58%）-0.02% |
| 09/15 | 3,795 | 3,795 | 3,750 | 3,755 | -1.83% | 108,800 | 1631億5012万 | -3.12% |
| 09/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 260,800株（0.6%）+0.01% |
| 09/14 | 3,780 | 3,835 | 3,770 | 3,825 | -0.52% | 132,000 | 1661億9154万 | -1.49% |
| 09/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 259,400株（0.59%）-0.06% |
| 09/13 | 3,860 | 3,865 | 3,840 | 3,845 | -0.52% | 69,500 | 1670億6051万 | -1.11% |
| 09/12 | 3,940 | 3,940 | 3,860 | 3,865 | -0.13% | 61,900 | 1679億2949万 | -0.69% |
| 09/09 | 3,885 | 3,910 | 3,860 | 3,870 | -0.13% | 77,500 | 1681億4673万 | -0.59% |
| 09/08 | 3,820 | 3,885 | 3,815 | 3,875 | +2.11% | 108,600 | 1683億6397万 | -0.46% |
| 09/07 | 3,860 | 3,860 | 3,790 | 3,795 | -1.68% | 98,800 | 1648億8807万 | -2.49% |
