| 2024 |
| 04/26 | 4,774 | 4,867 | 4,754 | 4,865 | +3.42% | 459,200 | 2790億4110万 | +0.98% |
| 04/25 | 4,805 | 4,834 | 4,689 | 4,704 | -2.97% | 498,100 | 2698億665万 | -2.24% |
| 04/24 | 4,922 | 4,922 | 4,791 | 4,848 | -0.25% | 549,100 | 2780億6603万 | +0.81% |
| 04/23 | 4,947 | 4,950 | 4,823 | 4,860 | -1.46% | 372,400 | 2787億5432万 | +1.23% |
| 04/22 | 4,979 | 5,058 | 4,863 | 4,932 | -0.38% | 554,400 | 2828億8401万 | +3.01% |
| 04/19 | 4,994 | 5,031 | 4,890 | 4,951 | -0.88% | 447,400 | 2839億7379万 | +3.86% |
| 04/18 | 4,905 | 5,024 | 4,885 | 4,995 | +1.55% | 340,600 | 2864億9749万 | +5.16% |
| 04/17 | 4,913 | 4,981 | 4,863 | 4,919 | +0.41% | 542,400 | 2821億3837万 | +4.15% |
| 04/16 | 5,037 | 5,085 | 4,875 | 4,899 | -4.39% | 668,900 | 2809億9123万 | +4.28% |
| 04/15 | 5,007 | 5,173 | 4,974 | 5,124 | +2.28% | 665,600 | 2938億9653万 | +9.65% |
| 04/12 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 04/12 | 5,099 | 5,100 | 4,997 | 5,010 | -1.01% | 356,300 | 2873億5784万 | +7.7% |
| 04/11 | 4,969 | 5,074 | 4,960 | 5,061 | +0.52% | 443,900 | 2902億8304万 | +9.19% |
| 04/10 | 5,000 | 5,108 | 4,962 | 5,035 | +1.84% | 751,200 | 2887億9176万 | +9.15% |
| 04/09 | 4,830 | 4,949 | 4,819 | 4,944 | +3.22% | 810,500 | 2835億7229万 | +7.78% |
| 04/08 | 4,780 | 4,810 | 4,737 | 4,790 | +0.27% | 473,000 | 2747億3934万 | +4.95% |
| 04/05 | （5%ルール）SMBC日興証券（0.16%）三井住友DSアセットマネジメント（3.96%） |
| 04/05 | 4,759 | 4,779 | 4,667 | 4,777 | -1.08% | 727,700 | 2739億9370万 | +5.06% |
| 04/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 269,786株（0.47%）-0.12%義務消失 |
| 04/04 | 4,678 | 4,845 | 4,638 | 4,829 | +4.8% | 862,200 | 2769億7625万 | +6.55% |
| 04/03 | 4,555 | 4,666 | 4,534 | 4,608 | +1.16% | 443,900 | 2643億39万 | +2.01% |
| 04/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 339,633株（0.59%）-0.03% |
| 04/02 | 4,510 | 4,558 | 4,469 | 4,555 | +0.91% | 352,900 | 2612億6047万 | +0.98% |
| 04/01 | 4,705 | 4,716 | 4,512 | 4,514 | -4.1% | 581,300 | 2589億884万 | +0.18% |
| 04/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 358,903株（0.62%）+0.04% |
| 03/29 | 4,635 | 4,740 | 4,635 | 4,707 | +1.91% | 467,800 | 2699億7872万 | +4.53% |
| 03/28 | 4,576 | 4,680 | 4,566 | 4,619 | -0.06% | 478,100 | 2649億3131万 | +2.92% |
| 03/27 | 4,615 | 4,643 | 4,560 | 4,622 | +0.13% | 456,200 | 2651億338万 | +3.15% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 336,538株（0.58%）-0.02% |
| 03/26 | 4,641 | 4,678 | 4,611 | 4,616 | -1.07% | 378,000 | 2647億5924万 | +3.24% |
| 03/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 348,738株（0.6%）+0.08% |
| 03/25 | 4,715 | 4,739 | 4,590 | 4,666 | -0.85% | 415,900 | 2676億2709万 | +4.62% |
| 03/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 303,818株（0.52%）再IN |
| 03/22 | 4,645 | 4,723 | 4,614 | 4,706 | +1.53% | 479,100 | 2699億2136万 | +5.87% |
| 03/21 | 4,651 | 4,655 | 4,558 | 4,635 | -0.09% | 702,200 | 2658億4902万 | +4.56% |
| 03/19 | 4,579 | 4,655 | 4,540 | 4,639 | +1.75% | 499,300 | 2660億7845万 | +4.77% |
| 03/18 | 4,440 | 4,570 | 4,429 | 4,559 | +3.99% | 597,200 | 2614億8990万 | +3.19% |
| 03/15 | 4,520 | 4,527 | 4,364 | 4,384 | -3.33% | 729,700 | 2514億5245万 | -0.63% |
| 03/14 | 4,382 | 4,542 | 4,375 | 4,535 | +4.64% | 759,300 | 2601億1334万 | +2.35% |
| 03/13 | 4,295 | 4,346 | 4,267 | 4,334 | +1.48% | 666,700 | 2485億8461万 | -2.41% |
| 03/12 | 4,244 | 4,288 | 4,208 | 4,271 | -0.14% | 682,300 | 2449億7113万 | -4.28% |
| 03/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 265,438株（0.46%）-0.11%義務消失 |
| 03/11 | 4,496 | 4,514 | 4,248 | 4,277 | -7% | 1,157,500 | 2453億1527万 | -4.55% |
| 03/08 | 4,531 | 4,603 | 4,528 | 4,599 | -0.04% | 768,800 | 2637億8418万 | +2.36% |
| 03/07 | （5%ルール）SMBC日興証券（0.13%）三井住友DSアセットマネジメント（5.24%） |
| 03/07 | 4,599 | 4,717 | 4,537 | 4,601 | +2.2% | 847,900 | 2638億9889万 | +2.4% |
| 03/06 | 4,331 | 4,572 | 4,325 | 4,502 | +2.9% | 824,800 | 2582億2056万 | +0.16% |
| 03/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 328,533株（0.57%）再IN |
| 03/05 | 4,357 | 4,413 | 4,346 | 4,375 | -0.39% | 348,300 | 2509億3624万 | -2.8% |
| 03/04 | 4,400 | 4,451 | 4,356 | 4,392 | +0.94% | 668,700 | 2519億1131万 | -2.62% |
| 03/01 | 4,435 | 4,458 | 4,336 | 4,351 | -1.38% | 708,500 | 2495億5968万 | -3.76% |
| 02/29 | 4,411 | 4,442 | 4,373 | 4,412 | -1.03% | 412,700 | 2530億5844万 | -2.6% |
| 02/28 | 4,432 | 4,491 | 4,426 | 4,458 | +0.02% | 415,000 | 2556億9686万 | -1.76% |
| 02/27 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.57%）野村アセットマネジメント（10.99%）野村證券（0.31%） |
| 02/27 | 4,411 | 4,459 | 4,395 | 4,457 | +0.81% | 394,000 | 2556億3950万 | -2.04% |
| 02/26 | 4,479 | 4,536 | 4,415 | 4,421 | -0.47% | 480,500 | 2535億7466万 | -3.07% |
| 02/22 | 4,400 | 4,461 | 4,384 | 4,442 | +2.42% | 549,500 | 2547億7915万 | -2.8% |
| 02/21 | 4,427 | 4,442 | 4,321 | 4,337 | -1.94% | 528,500 | 2487億5668万 | -5.28% |
| 02/20 | 4,385 | 4,434 | 4,359 | 4,423 | +0.87% | 413,500 | 2536億8937万 | -3.7% |
| 02/19 | 4,320 | 4,385 | 4,310 | 4,385 | +1.34% | 366,900 | 2515億981万 | -4.78% |
| 02/16 | 4,311 | 4,359 | 4,300 | 4,327 | +0.51% | 557,800 | 2481億8311万 | -6.16% |
| 02/15 | 4,430 | 4,442 | 4,268 | 4,305 | -2.14% | 712,800 | 2469億2126万 | -6.82% |
| 02/14 | 4,486 | 4,490 | 4,366 | 4,399 | -2.44% | 412,100 | 2523億1280万 | -4.89% |
| 02/13 | 4,400 | 4,516 | 4,304 | 4,509 | +2.76% | 871,100 | 2586億2206万 | -2.57% |
| 02/09 | 4,412 | 4,413 | 4,322 | 4,388 | -0.61% | 648,200 | 2516億8188万 | -5.1% |
| 02/08 | 4,514 | 4,530 | 4,355 | 4,415 | -9.23% | 1,578,800 | 2532億3051万 | -4.52% |
| 02/07 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/07 | （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) |
| 02/07 | （5%ルール）SMBC日興証券（0.1%）三井住友DSアセットマネジメント（6.46%） |
| 02/07 | 4,790 | 4,875 | 4,778 | 4,864 | +1.82% | 574,200 | 2789億8374万 | +5.26% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.71%）日興アセットマネジメント（2.45%） |
| 02/06 | 4,880 | 4,880 | 4,769 | 4,777 | -1.69% | 336,400 | 2739億9370万 | +3.83% |
| 02/05 | 4,805 | 4,903 | 4,770 | 4,859 | +2.08% | 770,100 | 2786億9696万 | +6.07% |
| 02/02 | 4,700 | 4,812 | 4,672 | 4,760 | +3.98% | 858,700 | 2730億1863万 | +4.45% |
| 02/01 | 4,587 | 4,635 | 4,563 | 4,578 | -0.2% | 331,200 | 2625億7968万 | +0.93% |
| 01/31 | 4,610 | 4,610 | 4,503 | 4,587 | -1.18% | 1,162,700 | 2630億9589万 | +1.44% |
| 01/30 | 4,659 | 4,667 | 4,620 | 4,642 | -0.41% | 309,600 | 2662億5052万 | +2.97% |
| 01/29 | 4,616 | 4,665 | 4,589 | 4,661 | +1.17% | 316,000 | 2673億4030万 | +3.67% |
| 01/26 | 4,635 | 4,715 | 4,586 | 4,607 | -1.07% | 371,000 | 2642億4303万 | +2.77% |
| 01/25 | 4,568 | 4,657 | 4,560 | 4,657 | +1.9% | 333,900 | 2671億1087万 | +4.18% |
| 01/24 | 4,627 | 4,630 | 4,569 | 4,570 | -1.34% | 286,300 | 2621億2083万 | +2.54% |
| 01/23 | 4,721 | 4,738 | 4,613 | 4,632 | -2.63% | 699,000 | 2656億7695万 | +4.28% |
| 01/22 | （IR情報）15:00 監査等委員会設置会社への移行に関するお知らせ |
| 01/22 | 4,785 | 4,789 | 4,697 | 4,757 | +0.63% | 372,600 | 2728億4656万 | +7.33% |
| 01/19 | 4,699 | 4,745 | 4,674 | 4,727 | +2.1% | 318,300 | 2711億2585万 | +6.99% |
| 01/18 | 4,661 | 4,687 | 4,610 | 4,630 | -1.09% | 293,000 | 2655億6224万 | +5.16% |
| 01/17 | 4,720 | 4,778 | 4,677 | 4,681 | 0% | 407,200 | 2684億8744万 | +6.56% |
| 01/16 | 4,738 | 4,758 | 4,639 | 4,681 | -1.04% | 405,000 | 2684億8744万 | +6.68% |
| 01/15 | 4,593 | 4,744 | 4,593 | 4,730 | +4.12% | 660,200 | 2712億9792万 | +7.89% |
| 01/12 | 4,584 | 4,584 | 4,515 | 4,543 | +0.09% | 346,600 | 2605億7219万 | +3.89% |
| 01/11 | 4,506 | 4,636 | 4,506 | 4,539 | +2.32% | 701,700 | 2603億4276万 | +3.77% |
| 01/10 | 4,460 | 4,470 | 4,414 | 4,436 | -0.67% | 328,800 | 2544億3501万 | +1.42% |
| 01/09 | 4,430 | 4,480 | 4,407 | 4,466 | +1.04% | 363,500 | 2561億5571万 | +1.99% |
| 01/05 | 4,403 | 4,434 | 4,394 | 4,420 | +0.64% | 290,700 | 2535億1730万 | +0.89% |
| 01/04 | 4,320 | 4,398 | 4,267 | 4,392 | +1.31% | 313,500 | 2519億1131万 | +0.16% |
| 2023 |
| 12/29 | 4,329 | 4,360 | 4,304 | 4,335 | -0.25% | 222,400 | 2486億4197万 | -1.23% |
| 12/28 | 4,289 | 4,354 | 4,272 | 4,346 | +1.07% | 231,700 | 2492億7289万 | -1.14% |
| 12/27 | 4,262 | 4,322 | 4,258 | 4,300 | +1.22% | 221,400 | 2466億3448万 | -2.27% |
| 12/26 | 4,249 | 4,271 | 4,234 | 4,248 | +0.07% | 216,900 | 2436億5192万 | -3.5% |
| 12/25 | 4,265 | 4,265 | 4,194 | 4,245 | +0.69% | 244,100 | 2434億7985万 | -3.61% |
| 12/22 | 4,232 | 4,268 | 4,195 | 4,216 | -0.43% | 342,300 | 2418億1650万 | -4.42% |
| 12/21 | 4,277 | 4,295 | 4,211 | 4,234 | -2.44% | 307,100 | 2428億4892万 | -4.19% |
| 12/20 | 4,342 | 4,402 | 4,324 | 4,340 | -0.05% | 511,300 | 2489億2875万 | -1.9% |
| 12/19 | 4,260 | 4,342 | 4,226 | 4,342 | +1.21% | 476,400 | 2490億4346万 | -1.81% |
| 12/18 | 4,229 | 4,303 | 4,229 | 4,290 | -0.67% | 387,500 | 2460億6091万 | -2.88% |
| 12/15 | 4,271 | 4,327 | 4,249 | 4,319 | +2.81% | 568,900 | 2477億2426万 | -1.8% |
| 12/14 | 4,330 | 4,344 | 4,174 | 4,201 | -4.11% | 582,700 | 2409億5615万 | -4.02% |
| 12/13 | 4,437 | 4,440 | 4,355 | 4,381 | -0.88% | 376,400 | 2512億8038万 | +0.53% |
| 12/12 | 4,400 | 4,443 | 4,364 | 4,420 | +2.08% | 706,800 | 2535億1730万 | +1.87% |
| 12/11 | 4,458 | 4,458 | 4,304 | 4,330 | -1.59% | 736,200 | 2483億5518万 | +0.25% |
| 12/08 | 4,545 | 4,565 | 4,377 | 4,400 | -3.32% | 578,800 | 2523億7016万 | +2.35% |
| 12/07 | （5%ルール）SMBC日興証券（1.17%）三井住友DSアセットマネジメント（6.56%） |
| 12/07 | 4,505 | 4,582 | 4,492 | 4,551 | -0.37% | 529,600 | 2610億3105万 | +6.38% |
| 12/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.77%）日興アセットマネジメント（2.45%） |
| 12/06 | 4,522 | 4,598 | 4,503 | 4,568 | +2.4% | 519,000 | 2620億611万 | +7.43% |
| 12/05 | 4,516 | 4,557 | 4,451 | 4,461 | -2.3% | 445,100 | 2558億6893万 | +5.61% |
| 12/04 | 4,534 | 4,612 | 4,516 | 4,566 | +0.29% | 363,700 | 2618億9140万 | +8.71% |
| 12/01 | 4,532 | 4,561 | 4,497 | 4,553 | +0.29% | 294,700 | 2611億4576万 | +9.24% |
| 11/30 | 4,500 | 4,540 | 4,479 | 4,540 | +0.33% | 875,500 | 2604億12万 | +9.74% |
