| 2024 |
| 04/26 | 3,870 | 3,980 | 3,860 | 3,960 | +2.59% | 24,900 | 125億323万 | +4.65% |
| 04/25 | 3,835 | 3,890 | 3,835 | 3,860 | +0.78% | 10,800 | 121億8749万 | +2.17% |
| 04/24 | 3,750 | 3,875 | 3,750 | 3,830 | +2.13% | 32,900 | 120億9277万 | +1.43% |
| 04/23 | 3,765 | 3,790 | 3,735 | 3,750 | +0.13% | 5,300 | 118億4018万 | -0.69% |
| 04/22 | 3,700 | 3,825 | 3,690 | 3,745 | +3.74% | 15,100 | 118億2439万 | -0.72% |
| 04/19 | 3,730 | 3,730 | 3,555 | 3,610 | -2.96% | 17,000 | 113億9814万 | -4.14% |
| 04/18 | 3,725 | 3,750 | 3,690 | 3,720 | -0.27% | 6,300 | 117億4546万 | -1.17% |
| 04/17 | 3,705 | 3,735 | 3,625 | 3,730 | +0.27% | 8,300 | 117億7703万 | -0.69% |
| 04/16 | 3,745 | 3,780 | 3,670 | 3,720 | -1.2% | 9,300 | 117億4546万 | -0.77% |
| 04/15 | 3,770 | 3,780 | 3,725 | 3,765 | -1.05% | 5,300 | 118億8754万 | +0.59% |
| 04/12 | 3,895 | 3,895 | 3,805 | 3,805 | -2.06% | 5,700 | 120億1383万 | +1.77% |
| 04/11 | 3,840 | 3,885 | 3,820 | 3,885 | +0.78% | 7,500 | 122億6642万 | +4.07% |
| 04/10 | 3,795 | 3,855 | 3,790 | 3,855 | +2.53% | 8,000 | 121億7170万 | +3.41% |
| 04/09 | 3,740 | 3,805 | 3,730 | 3,760 | +0.8% | 7,000 | 118億7175万 | +0.97% |
| 04/08 | 3,750 | 3,750 | 3,690 | 3,730 | +0.81% | 4,600 | 117億7703万 | +0.11% |
| 04/05 | 3,705 | 3,730 | 3,680 | 3,700 | -0.8% | 7,100 | 116億8231万 | -0.7% |
| 04/04 | 3,770 | 3,770 | 3,710 | 3,730 | -0.4% | 3,500 | 117億7703万 | 0% |
| 04/03 | 3,710 | 3,785 | 3,690 | 3,745 | +0.67% | 7,200 | 118億2439万 | +0.46% |
| 04/02 | 3,755 | 3,790 | 3,670 | 3,720 | -0.93% | 12,400 | 117億4546万 | -0.08% |
| 04/01 | 3,855 | 3,855 | 3,730 | 3,755 | -1.7% | 11,000 | 118億5596万 | +1.02% |
| 03/29 | 3,820 | 3,830 | 3,750 | 3,820 | 0% | 7,700 | 120億6119万 | +2.94% |
| 03/28 | （IR情報）14:00 連結子会社の吸収合併(簡易合併)に関するお知らせ |
| 03/28 | 3,820 | 3,875 | 3,780 | 3,820 | 0% | 7,500 | 120億6119万 | +3.19% |
| 03/27 | 3,910 | 3,915 | 3,800 | 3,820 | -2.55% | 20,300 | 120億6119万 | +3.38% |
| 03/26 | 3,875 | 3,945 | 3,850 | 3,920 | +1.82% | 15,000 | 123億7693万 | +6.41% |
| 03/25 | 3,835 | 3,900 | 3,825 | 3,850 | +1.18% | 10,900 | 121億5592万 | +4.9% |
| 03/22 | 3,850 | 3,870 | 3,800 | 3,805 | -0.13% | 7,200 | 120億1383万 | +4.08% |
| 03/21 | 3,870 | 3,910 | 3,785 | 3,810 | -0.52% | 17,400 | 120億2962万 | +4.38% |
| 03/19 | 3,675 | 3,870 | 3,660 | 3,830 | +5.08% | 34,600 | 120億9277万 | +5.05% |
| 03/18 | 3,635 | 3,680 | 3,610 | 3,645 | +1.25% | 8,900 | 115億865万 | +0.28% |
| 03/15 | 3,550 | 3,610 | 3,540 | 3,600 | +0.84% | 6,200 | 113億6657万 | -0.96% |
| 03/14 | 3,555 | 3,575 | 3,525 | 3,570 | +1.42% | 5,200 | 112億7185万 | -1.92% |
| 03/13 | 3,570 | 3,590 | 3,490 | 3,520 | -0.42% | 19,700 | 111億1398万 | -3.43% |
| 03/12 | 3,580 | 3,580 | 3,495 | 3,535 | -1.39% | 17,000 | 111億6134万 | -3.23% |
| 03/11 | 3,630 | 3,655 | 3,520 | 3,585 | -2.32% | 16,400 | 113億1921万 | -2% |
| 03/08 | 3,660 | 3,720 | 3,650 | 3,670 | +0.55% | 11,100 | 115億8759万 | +0.25% |
| 03/07 | 3,765 | 3,765 | 3,610 | 3,650 | -2.54% | 16,700 | 115億2444万 | -0.27% |
| 03/06 | 3,725 | 3,820 | 3,720 | 3,745 | -0.79% | 13,700 | 118億2439万 | +2.43% |
| 03/05 | 3,745 | 3,800 | 3,725 | 3,775 | -0.4% | 6,600 | 119億1911万 | +3.45% |
| 03/04 | 3,780 | 3,820 | 3,680 | 3,790 | +1.2% | 16,900 | 119億6647万 | +4.18% |
| 03/01 | 3,795 | 3,820 | 3,695 | 3,745 | -1.32% | 22,100 | 118億2439万 | +3.2% |
| 02/29 | 3,690 | 3,845 | 3,675 | 3,795 | +3.13% | 21,300 | 119億8226万 | +4.81% |
| 02/28 | 3,620 | 3,715 | 3,605 | 3,680 | +1.8% | 18,500 | 116億1916万 | +1.85% |
| 02/27 | 3,595 | 3,695 | 3,575 | 3,615 | +0.84% | 18,800 | 114億1393万 | +0.08% |
| 02/26 | 3,655 | 3,655 | 3,570 | 3,585 | 0% | 10,100 | 113億1921万 | -0.77% |
| 02/22 | 3,620 | 3,650 | 3,585 | 3,585 | -0.69% | 8,700 | 113億1921万 | -0.67% |
| 02/21 | 3,630 | 3,645 | 3,590 | 3,610 | -0.96% | 4,300 | 113億9814万 | +0.17% |
| 02/20 | 3,575 | 3,645 | 3,575 | 3,645 | +2.82% | 14,100 | 115億865万 | +1.28% |
| 02/19 | 3,535 | 3,575 | 3,480 | 3,545 | -0.28% | 28,100 | 111億9291万 | -1.39% |
| 02/16 | 3,550 | 3,595 | 3,530 | 3,555 | +0.99% | 18,300 | 112億2449万 | -1.09% |
| 02/15 | 3,640 | 3,640 | 3,520 | 3,520 | -3.3% | 26,700 | 111億1398万 | -1.95% |
| 02/14 | 3,720 | 3,720 | 3,640 | 3,640 | -1.89% | 15,600 | 114億9287万 | +1.48% |
| 02/13 | 3,620 | 3,725 | 3,620 | 3,710 | +4.21% | 30,700 | 117億1388万 | +3.72% |
| 02/09 | 3,555 | 3,690 | 3,530 | 3,560 | -2.47% | 37,400 | 112億4027万 | -0.06% |
| 02/08 | （IR情報）14:00 2024年3月期第3四半期決算補足説明資料 |
| 02/08 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 3,755 | 3,755 | 3,495 | 3,650 | -1.62% | 102,900 | 115億2444万 | +2.7% |
| 02/07 | 3,705 | 3,770 | 3,705 | 3,710 | 0% | 14,900 | 117億1388万 | +4.92% |
| 02/06 | 3,725 | 3,730 | 3,675 | 3,710 | -0.27% | 14,300 | 117億1388万 | +5.46% |
| 02/05 | 3,665 | 3,725 | 3,665 | 3,720 | +1.5% | 27,600 | 117億4546万 | +6.44% |
| 02/02 | 3,645 | 3,680 | 3,585 | 3,665 | +0.69% | 21,500 | 115億7180万 | +5.59% |
| 02/01 | 3,615 | 3,695 | 3,600 | 3,640 | -0.27% | 15,400 | 114億9287万 | +5.42% |
| 01/31 | 3,600 | 3,680 | 3,570 | 3,650 | +2.38% | 22,800 | 115億2444万 | +6.14% |
| 01/30 | 3,550 | 3,690 | 3,520 | 3,565 | +0.42% | 66,500 | 112億5606万 | +4.09% |
| 01/29 | 3,520 | 3,560 | 3,520 | 3,550 | +0.85% | 6,500 | 112億870万 | +3.56% |
| 01/26 | 3,550 | 3,550 | 3,510 | 3,520 | -0.71% | 10,400 | 111億1398万 | +1.88% |
| 01/25 | 3,560 | 3,570 | 3,525 | 3,545 | -0.42% | 9,200 | 111億9291万 | +1.81% |
| 01/24 | 3,580 | 3,660 | 3,560 | 3,560 | -0.7% | 23,900 | 112億4027万 | +1.48% |
| 01/23 | 3,670 | 3,750 | 3,585 | 3,585 | -1.92% | 44,900 | 113億1921万 | +1.53% |
| 01/22 | 3,650 | 3,665 | 3,600 | 3,655 | +0.14% | 23,600 | 115億4023万 | +2.81% |
| 01/19 | 3,495 | 3,650 | 3,475 | 3,650 | +4.73% | 57,200 | 115億2444万 | +2.1% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,900株（0.47%）-0.11%義務消失 |
| 01/18 | 3,425 | 3,495 | 3,425 | 3,485 | +1.01% | 22,300 | 110億347万 | -2.98% |
| 01/17 | 3,500 | 3,545 | 3,450 | 3,450 | -1.43% | 38,500 | 108億9296万 | -4.59% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,600株（0.58%）-0.06% |
| 01/16 | 3,575 | 3,620 | 3,475 | 3,500 | -1.27% | 80,100 | 110億5083万 | -3.98% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,400株（0.64%）-0.1% |
| 01/15 | 3,505 | 3,580 | 3,490 | 3,545 | +1.14% | 40,000 | 111億9291万 | -3.54% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,500株（0.74%）-0.15% |
| 01/12 | 3,570 | 3,645 | 3,480 | 3,505 | +1.15% | 60,000 | 110億6662万 | -5.3% |
| 01/11 | 3,495 | 3,495 | 3,400 | 3,465 | +0.43% | 34,200 | 109億4032万 | -7.15% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,300株（0.89%）-0.05% |
| 01/10 | 3,390 | 3,570 | 3,365 | 3,450 | +2.37% | 99,600 | 108億9296万 | -8.37% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,900株（0.94%）-0.1% |
| 01/09 | 3,360 | 3,455 | 3,340 | 3,370 | +0.9% | 43,000 | 106億4037万 | -11.41% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,000株（1.04%）-0.1% |
| 01/05 | 3,425 | 3,425 | 3,280 | 3,340 | -0.6% | 38,800 | 105億4565万 | -13.09% |
| 01/04 | 3,220 | 3,375 | 3,195 | 3,360 | +4.51% | 48,400 | 106億880万 | -13.51% |
| 2023 |
| 12/29 | 3,270 | 3,285 | 3,195 | 3,215 | -0.77% | 32,900 | 101億5098万 | -18.11% |
| 12/28 | 3,155 | 3,305 | 3,070 | 3,240 | +2.69% | 90,100 | 102億2991万 | -18.43% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,000株（1.14%）+0.11% |
| 12/27 | 3,060 | 3,175 | 3,055 | 3,155 | +1.28% | 83,900 | 99億6154万 | -21.38% |
| 12/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,700株（1.03%）+0.39% |
| 12/26 | 3,210 | 3,215 | 3,060 | 3,115 | -2.96% | 105,400 | 98億3524万 | -23.24% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,500株（0.64%）新規 |
| 12/25 | 3,390 | 3,390 | 3,200 | 3,210 | -2.73% | 70,800 | 101億3519万 | -21.82% |
| 12/22 | 3,450 | 3,495 | 3,255 | 3,300 | +0.46% | 172,800 | 104億1936万 | -20.46% |
| 12/21 | 3,375 | 3,515 | 3,170 | 3,285 | -10.12% | 239,500 | 103億7199万 | -21.58% |
| 12/20 | 4,160 | 4,160 | 3,560 | 3,655 | -13.08% | 172,000 | 115億4023万 | -13.57% |
| 12/19 | 4,160 | 4,210 | 4,160 | 4,205 | +0.12% | 600 | 132億7679万 | -1.31% |
| 12/18 | 4,170 | 4,205 | 4,115 | 4,200 | +0.24% | 6,100 | 132億6100万 | -1.57% |
| 12/15 | 4,175 | 4,235 | 4,160 | 4,190 | +0.84% | 3,000 | 132億2943万 | -1.85% |
| 12/14 | 4,150 | 4,170 | 4,095 | 4,155 | -0.72% | 12,000 | 131億1892万 | -2.58% |
| 12/13 | 4,145 | 4,220 | 4,145 | 4,185 | +0.97% | 6,000 | 132億1364万 | -1.51% |
| 12/12 | 4,085 | 4,180 | 4,085 | 4,145 | +1.47% | 13,500 | 130億8734万 | -2.13% |
| 12/11 | 4,140 | 4,170 | 4,070 | 4,085 | +0.37% | 9,900 | 128億9790万 | -3.24% |
| 12/08 | 4,170 | 4,170 | 4,045 | 4,070 | -2.63% | 12,700 | 128億5054万 | -3.39% |
| 12/07 | 4,210 | 4,240 | 4,180 | 4,180 | -1.42% | 7,900 | 131億9785万 | -0.48% |
| 12/06 | 4,210 | 4,285 | 4,205 | 4,240 | +0.83% | 9,300 | 133億8729万 | +1.44% |
| 12/05 | 4,210 | 4,220 | 4,140 | 4,205 | -1.52% | 10,100 | 132億7679万 | +1.15% |
| 12/04 | 4,295 | 4,320 | 4,250 | 4,270 | -0.81% | 7,500 | 134億8202万 | +3.24% |
| 12/01 | 4,385 | 4,430 | 4,300 | 4,305 | -2.38% | 7,000 | 135億9252万 | +4.74% |
| 11/30 | 4,365 | 4,410 | 4,295 | 4,410 | +1.03% | 8,100 | 139億2405万 | +7.82% |
