| 2024 |
| 04/25 | 1,011 | 1,025 | 1,000 | 1,020 | +1.29% | 13,500 | 50億1461万 | -1.35% |
| 04/24 | 1,000 | 1,012 | 998 | 1,007 | +1.41% | 14,900 | 49億5070万 | -3.17% |
| 04/23 | 1,000 | 1,019 | 973 | 993 | -0.4% | 23,600 | 48億8187万 | -4.98% |
| 04/22 | 990 | 1,012 | 988 | 997 | +1.32% | 12,000 | 48億9132万 | -5.14% |
| 04/19 | 1,016 | 1,016 | 971 | 984 | -3.15% | 24,500 | 48億2754万 | -6.91% |
| 04/18 | 976 | 1,017 | 972 | 1,016 | +4.1% | 16,600 | 49億8453万 | -4.42% |
| 04/17 | 995 | 1,000 | 972 | 976 | -1.81% | 15,400 | 47億8829万 | -8.61% |
| 04/16 | （IR情報）12:30 機関投資家・アナリスト・報道関係者向けオンライン決算説明会開催のお知らせ |
| 04/16 | 1,010 | 1,011 | 991 | 994 | -1.09% | 9,400 | 48億7660万 | -7.45% |
| 04/15 | 1,004 | 1,019 | 1,001 | 1,005 | -0.2% | 6,400 | 49億3057万 | -6.77% |
| 04/12 | 1,025 | 1,025 | 990 | 1,007 | -1.18% | 11,400 | 49億4038万 | -7.02% |
| 04/11 | 1,038 | 1,038 | 1,012 | 1,019 | -1.83% | 7,000 | 49億9925万 | -6.34% |
| 04/10 | 1,034 | 1,051 | 1,017 | 1,038 | +0.39% | 14,400 | 50億9246万 | -5.03% |
| 04/09 | 1,014 | 1,044 | 1,009 | 1,034 | +1.57% | 11,400 | 51億113万 | -5.66% |
| 04/08 | （IR情報）16:30 本社移転に関するお知らせ |
| 04/08 | 1,003 | 1,027 | 1,000 | 1,018 | +1.5% | 15,700 | 49億9434万 | -7.54% |
| 04/05 | 989 | 1,008 | 982 | 1,003 | +0.1% | 10,100 | 49億2075万 | -9.39% |
| 04/04 | 1,003 | 1,006 | 994 | 1,002 | 0% | 20,800 | 49億1585万 | -10.05% |
| 04/03 | 998 | 1,020 | 956 | 1,002 | 0% | 24,500 | 49億1585万 | -10.13% |
| 04/02 | （5%ルール）CASK（42.72%）西條晋一（18.88%） |
| 04/02 | （自社株買い）取締役会(2023年12月18日)での決議状況(取得期間2023年12月19日～2024年10月18日) |
| 04/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/02 | 1,019 | 1,023 | 1,000 | 1,002 | -1.18% | 24,200 | 49億1585万 | -9.73% |
| 04/01 | 1,032 | 1,035 | 1,001 | 1,014 | -2.69% | 34,100 | 50億271万 | -8.15% |
| 03/29 | （IR情報）12:30 バーチャル株主総会総合支援サービス「Sharely」、2023年開催のバーチャルオンリー株主総会で支援件数No.1を獲得 |
| 03/29 | 1,047 | 1,065 | 1,037 | 1,042 | -1.79% | 39,200 | 51億4085万 | -5.1% |
| 03/28 | 1,091 | 1,100 | 1,061 | 1,061 | -7.82% | 64,400 | 52億3459万 | -2.75% |
| 03/27 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 03/27 | 1,160 | 1,170 | 1,151 | 1,151 | -0.95% | 60,400 | 56億7861万 | +6.28% |
| 03/26 | 1,156 | 1,167 | 1,152 | 1,162 | +0.43% | 46,000 | 57億3288万 | +8.5% |
| 03/25 | 1,151 | 1,165 | 1,147 | 1,157 | +0.61% | 71,900 | 57億822万 | +9.25% |
| 03/25 | （空売り報告）UBS AG 23,500株（0.47%）-0.12%義務消失 |
| 03/22 | 1,159 | 1,165 | 1,147 | 1,150 | -0.78% | 40,300 | 56億7368万 | +9.94% |
| 03/21 | 1,169 | 1,169 | 1,150 | 1,159 | +1.4% | 33,600 | 57億1781万 | +12.09% |
| 03/19 | 1,150 | 1,159 | 1,143 | 1,143 | -0.61% | 24,400 | 56億3887万 | +11.73% |
| 03/18 | 1,158 | 1,168 | 1,141 | 1,150 | +1.05% | 56,300 | 56億7341万 | +13.64% |
| 03/15 | 1,142 | 1,162 | 1,136 | 1,138 | -0.35% | 18,300 | 56億1420万 | +13.69% |
| 03/14 | 1,136 | 1,150 | 1,135 | 1,142 | +0.62% | 19,700 | 56億3394万 | +15.24% |
| 03/13 | 1,138 | 1,168 | 1,135 | 1,135 | +0.35% | 78,200 | 55億9940万 | +15.82% |
| 03/12 | 1,081 | 1,131 | 1,077 | 1,131 | +3.57% | 55,000 | 55億7967万 | +16.6% |
| 03/11 | 1,120 | 1,120 | 1,071 | 1,092 | -2.5% | 93,900 | 53億8727万 | +13.75% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 24,400株（0.49%）-0.01%義務消失 |
| 03/08 | 1,121 | 1,132 | 1,107 | 1,120 | -0.36% | 56,400 | 55億2540万 | +17.65% |
| 03/07 | 1,180 | 1,180 | 1,120 | 1,124 | -2.68% | 72,700 | 55億4514万 | +19.32% |
| 03/06 | 1,130 | 1,161 | 1,125 | 1,155 | +2.94% | 49,400 | 56億9807万 | +23.93% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 25,000株（0.5%）-0.01% |
| 03/05 | 1,145 | 1,148 | 1,115 | 1,122 | -2.35% | 102,500 | 55億3527万 | +21.96% |
| 03/04 | （自社株買い）取締役会(2023年12月18日)での決議状況(取得期間2023年12月19日～2024年10月18日) |
| 03/04 | （IR情報）15:00 自己株式取得状況に関するお知らせ |
| 03/04 | 1,200 | 1,200 | 1,146 | 1,149 | -1.79% | 116,900 | 56億6847万 | +26.13% |
| 03/01 | 1,186 | 1,193 | 1,151 | 1,170 | -0.85% | 169,600 | 57億7207万 | +30% |
| 02/29 | 1,151 | 1,290 | 1,150 | 1,180 | +15.69% | 1,179,500 | 58億2141万 | +32.88% |
| 02/28 | 1,020 | 1,020 | 1,020 | 1,020 | +17.24% | 106,300 | 50億3206万 | +16.44% |
| 02/27 | （IR情報）15:00 配当方針の変更及び2024年3月期(第6期)配当予想の修正(初配)に関するお知らせ |
| 02/27 | 863 | 872 | 863 | 870 | +0.58% | 1,500 | 42億9205万 | -0.11% |
| 02/26 | 863 | 865 | 859 | 865 | +0.58% | 4,600 | 42億6739万 | -0.69% |
| 02/22 | 872 | 872 | 859 | 860 | -1.38% | 5,400 | 42億4272万 | -1.38% |
| 02/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 25,600株（0.51%）-0.01% |
| 02/21 | 871 | 873 | 864 | 872 | +0.81% | 3,800 | 43億192万 | -0.11% |
| 02/20 | 867 | 867 | 854 | 865 | +1.53% | 3,200 | 42億6739万 | -0.92% |
| 02/19 | 860 | 861 | 838 | 852 | +0.12% | 6,200 | 42億325万 | -2.52% |
| 02/16 | 834 | 856 | 834 | 851 | +2.04% | 3,000 | 41億9832万 | -2.85% |
| 02/15 | 830 | 850 | 830 | 834 | -3.02% | 17,600 | 41億1445万 | -5.01% |
| 02/14 | 880 | 881 | 851 | 860 | -2.05% | 5,100 | 42億4272万 | -2.27% |
| 02/13 | 875 | 880 | 871 | 878 | +0.8% | 4,200 | 43億3152万 | -0.34% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 874 | 878 | 868 | 871 | -0.34% | 6,700 | 42億9699万 | -1.14% |
| 02/08 | 878 | 882 | 872 | 874 | -0.46% | 2,500 | 43億1179万 | -0.79% |
| 02/07 | 877 | 881 | 873 | 878 | +0.11% | 1,600 | 43億3152万 | -0.34% |
| 02/06 | 883 | 884 | 871 | 877 | -0.68% | 5,500 | 43億2659万 | -0.57% |
| 02/05 | 884 | 884 | 873 | 883 | +0.34% | 3,000 | 43億5619万 | +0.23% |
| 02/02 | 880 | 880 | 876 | 880 | 0% | 2,500 | 43億4139万 | -0.11% |
| 02/01 | （IR情報）15:00 自己株式取得状況に関するお知らせ |
| 02/01 | （自社株買い）取締役会(2023年12月18日)での決議状況(取得期間2023年12月19日～2024年10月18日) |
| 02/01 | 879 | 881 | 879 | 880 | +0.11% | 800 | 43億4139万 | -0.11% |
| 01/31 | 879 | 882 | 871 | 879 | +0.92% | 8,700 | 43億3645万 | -0.34% |
| 01/30 | （IR情報）16:30 コインチェック株式会社の新設分割会社の株式取得(子会社化)に関するお知らせ |
| 01/30 | 872 | 877 | 869 | 871 | 0% | 1,900 | 42億9699万 | -1.47% |
| 01/29 | 877 | 880 | 871 | 871 | -0.34% | 3,100 | 42億9699万 | -1.69% |
| 01/26 | 879 | 883 | 869 | 874 | -0.57% | 5,700 | 43億1179万 | -1.58% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 26,100株（0.52%）-0.01% |
| 01/25 | 882 | 891 | 879 | 879 | -0.34% | 9,500 | 43億3645万 | -1.12% |
| 01/24 | 880 | 883 | 878 | 882 | +0.46% | 1,400 | 43億5125万 | -0.79% |
| 01/23 | 879 | 882 | 874 | 878 | -0.11% | 6,600 | 43億3152万 | -1.13% |
| 01/22 | 885 | 886 | 861 | 879 | -0.34% | 14,500 | 43億3645万 | -1.01% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 26,600株（0.53%）-0.01% |
| 01/19 | 872 | 890 | 868 | 882 | 0% | 9,000 | 43億5125万 | -0.56% |
| 01/18 | 877 | 885 | 877 | 882 | -0.34% | 2,800 | 43億5125万 | -0.68% |
| 01/17 | 887 | 889 | 880 | 885 | -0.23% | 2,600 | 43億6605万 | -0.45% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 27,000株（0.54%）-0.01% |
| 01/16 | 879 | 895 | 879 | 887 | -0.78% | 11,200 | 43億7592万 | -0.34% |
| 01/15 | 892 | 897 | 890 | 894 | +0.22% | 2,600 | 44億1045万 | +0.34% |
| 01/12 | （自社株買い）取締役会(2023年12月18日)での決議状況(取得期間2023年12月19日～2024年10月18日) |
| 01/12 | 893 | 906 | 891 | 892 | -0.11% | 10,900 | 44億59万 | 0% |
| 01/11 | 896 | 897 | 890 | 893 | -0.11% | 4,100 | 44億552万 | -0.11% |
| 01/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 27,600株（0.55%）-0.01% |
| 01/10 | 892 | 894 | 875 | 894 | +0.9% | 8,100 | 44億1045万 | -0.33% |
| 01/09 | 880 | 899 | 870 | 886 | +1.84% | 16,400 | 43億7099万 | -1.45% |
| 01/05 | 881 | 881 | 850 | 870 | -1.25% | 14,900 | 42億9205万 | -3.55% |
| 01/04 | （IR情報）15:00 自己株式取得状況に関するお知らせ |
| 01/04 | 880 | 898 | 875 | 881 | +0.11% | 6,900 | 43億4632万 | -2.65% |
| 2023 |
| 12/29 | 881 | 895 | 878 | 880 | +0.11% | 4,100 | 43億4139万 | -3.08% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 28,100株（0.56%）-0.01% |
| 12/28 | 863 | 886 | 862 | 879 | +1.85% | 19,900 | 43億3645万 | -3.51% |
| 12/27 | 874 | 879 | 860 | 863 | -2.04% | 30,100 | 42億5752万 | -5.68% |
| 12/26 | 880 | 888 | 875 | 881 | -0.45% | 9,300 | 43億4632万 | -4.24% |
| 12/25 | 939 | 939 | 870 | 885 | -2.96% | 41,800 | 43億6605万 | -4.22% |
| 12/22 | 914 | 926 | 900 | 912 | -0.44% | 11,200 | 44億9926万 | -1.62% |
| 12/21 | 915 | 927 | 905 | 916 | -1.51% | 10,200 | 45億1899万 | -1.51% |
| 12/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 28,500株（0.57%）-0.01% |
| 12/20 | 914 | 932 | 906 | 930 | +1.64% | 12,400 | 45億8806万 | -0.32% |
| 12/19 | 934 | 939 | 909 | 915 | +2.92% | 24,500 | 45億1406万 | -2.14% |
| 12/18 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 12/18 | 885 | 897 | 865 | 889 | -1.22% | 9,000 | 43億8579万 | -5.22% |
| 12/15 | 853 | 900 | 846 | 900 | +5.39% | 10,600 | 44億4006万 | -4.46% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 29,000株（0.58%）-0.01% |
| 12/14 | 853 | 869 | 840 | 854 | -0.7% | 17,700 | 42億1312万 | -9.73% |
| 12/13 | 871 | 877 | 836 | 860 | -1.71% | 41,300 | 42億4272万 | -9.57% |
| 12/13 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 24,200株（0.49%）-0.1%義務消失 |
| 12/12 | 891 | 891 | 871 | 875 | -2.23% | 11,400 | 43億1672万 | -8.57% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 29,600株（0.59%）-0.01% |
| 12/11 | 908 | 908 | 890 | 895 | -0.89% | 9,300 | 44億1539万 | -6.87% |
| 12/08 | 900 | 915 | 871 | 903 | -1.31% | 26,600 | 44億5486万 | -6.42% |
| 12/07 | 922 | 922 | 906 | 915 | -0.76% | 8,200 | 45億1406万 | -5.57% |
| 12/07 | （空売り報告）BNP Paribas Arbitrage SNC 29,200株（0.59%）-0.05% |
| 12/06 | 914 | 929 | 911 | 922 | 0% | 5,700 | 45億4859万 | -5.05% |
| 12/05 | 929 | 929 | 919 | 922 | -2.02% | 7,800 | 45億4859万 | -5.24% |
| 12/04 | 947 | 952 | 901 | 941 | -1.47% | 22,400 | 46億4232万 | -3.39% |
| 12/01 | 949 | 959 | 944 | 955 | +0.1% | 4,200 | 47億1139万 | -2.05% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 29,700株（0.6%）-0.01% |
| 11/30 | 949 | 954 | 945 | 954 | +0.63% | 7,000 | 47億646万 | -2.15% |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 30,500株（0.61%）-0.02% |
| 11/29 | 955 | 963 | 948 | 948 | 0% | 8,000 | 46億7686万 | -2.77% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 31,500株（0.63%）-0.01% |
