| 2024 |
| 02/21 | 1,584 | 1,592 | 1,559 | 1,562 | -1.45% | 71,900 | 1127億7091万 | +4.2% |
| 02/20 | 1,605 | 1,608 | 1,567 | 1,585 | -1.31% | 92,900 | 1144億3143万 | +5.88% |
| 02/19 | 1,575 | 1,606 | 1,575 | 1,606 | +2.82% | 100,600 | 1159億4755万 | +7.57% |
| 02/16 | 1,555 | 1,575 | 1,549 | 1,562 | +0.9% | 99,700 | 1127億7091万 | +5.04% |
| 02/15 | 1,559 | 1,572 | 1,530 | 1,548 | -0.19% | 102,700 | 1117億6016万 | +4.45% |
| 02/14 | 1,529 | 1,554 | 1,516 | 1,551 | +1.11% | 102,200 | 1119億7675万 | +4.87% |
| 02/13 | 1,523 | 1,540 | 1,512 | 1,534 | +2.54% | 114,000 | 1107億4941万 | +4% |
| 02/09 | 1,519 | 1,526 | 1,486 | 1,496 | -1.38% | 109,600 | 1080億594万 | +1.7% |
| 02/08 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.37%）ダルトン・インベストメンツ・インク(Dalton Inve…（1.33%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（3.4%） |
| 02/08 | 1,470 | 1,520 | 1,452 | 1,517 | +1.95% | 170,800 | 1095億2207万 | +3.34% |
| 02/07 | 1,460 | 1,504 | 1,454 | 1,488 | +2.62% | 188,500 | 1074億2837万 | +1.71% |
| 02/06 | （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) |
| 02/06 | 1,466 | 1,486 | 1,436 | 1,450 | -0.21% | 301,900 | 1046億8490万 | -0.62% |
| 02/05 | 1,475 | 1,475 | 1,448 | 1,453 | +0.07% | 78,600 | 1049億149万 | -0.21% |
| 02/02 | 1,462 | 1,468 | 1,449 | 1,452 | -0.68% | 52,500 | 1048億2929万 | -0.14% |
| 02/01 | 1,467 | 1,475 | 1,452 | 1,462 | -0.88% | 59,100 | 1055億5126万 | +0.83% |
| 01/31 | 1,461 | 1,479 | 1,456 | 1,475 | +1.72% | 95,800 | 1064億8981万 | +2.01% |
| 01/30 | 1,450 | 1,458 | 1,446 | 1,450 | +0.49% | 62,500 | 1046億8490万 | +0.62% |
| 01/29 | 1,450 | 1,459 | 1,443 | 1,443 | -0.48% | 56,500 | 1041億7953万 | +0.42% |
| 01/26 | 1,459 | 1,477 | 1,448 | 1,450 | -0.62% | 118,200 | 1046億8490万 | +1.12% |
| 01/25 | 1,455 | 1,480 | 1,451 | 1,459 | -0.07% | 95,800 | 1053億3467万 | +2.03% |
| 01/24 | 1,495 | 1,508 | 1,460 | 1,460 | -2.93% | 141,600 | 1054億687万 | +2.46% |
| 01/23 | 1,505 | 1,514 | 1,498 | 1,504 | -0.59% | 65,800 | 1085億8351万 | +5.84% |
| 01/22 | 1,500 | 1,516 | 1,500 | 1,513 | +1.61% | 84,000 | 1092億3328万 | +6.93% |
| 01/19 | 1,504 | 1,504 | 1,486 | 1,489 | -0.2% | 97,700 | 1075億56万 | +5.68% |
| 01/18 | 1,485 | 1,499 | 1,485 | 1,492 | +0.61% | 45,600 | 1077億1715万 | +6.12% |
| 01/17 | 1,496 | 1,500 | 1,483 | 1,483 | -0.54% | 95,200 | 1070億6739万 | +5.85% |
| 01/16 | 1,493 | 1,496 | 1,480 | 1,491 | +0.07% | 78,900 | 1076億4496万 | +6.73% |
| 01/15 | 1,455 | 1,497 | 1,455 | 1,490 | +2.48% | 78,300 | 1075億7276万 | +6.89% |
| 01/12 | 1,464 | 1,466 | 1,448 | 1,454 | -0.07% | 83,900 | 1049億7369万 | +4.68% |
| 01/11 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.36%）ダルトン・インベストメンツ・インク(Dalton Inve…（1.33%）ダルトン・インベストメンツ・エルエルシー(Dalto…（0%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（3.38%） |
| 01/11 | 1,470 | 1,475 | 1,455 | 1,455 | -0.75% | 118,200 | 1050億4588万 | +4.83% |
| 01/10 | 1,460 | 1,475 | 1,446 | 1,466 | +0.55% | 209,600 | 1058億4004万 | +5.77% |
| 01/09 | 1,438 | 1,458 | 1,433 | 1,458 | +2.17% | 118,300 | 1052億6247万 | +5.5% |
| 01/05 | 1,425 | 1,443 | 1,418 | 1,427 | +0.49% | 83,100 | 1030億2438万 | +3.56% |
| 01/04 | 1,415 | 1,421 | 1,394 | 1,420 | +1.28% | 113,600 | 1025億1901万 | +3.2% |
| 2023 |
| 12/29 | 1,400 | 1,407 | 1,393 | 1,402 | +1.59% | 116,400 | 1012億1947万 | +2.11% |
| 12/28 | 1,361 | 1,387 | 1,361 | 1,380 | -0.07% | 71,300 | 996億3115万 | +0.58% |
| 12/27 | 1,395 | 1,402 | 1,378 | 1,381 | -0.5% | 137,500 | 997億334万 | +0.73% |
| 12/26 | 1,378 | 1,390 | 1,376 | 1,388 | +1.46% | 116,000 | 1002億872万 | +1.31% |
| 12/25 | 1,360 | 1,375 | 1,356 | 1,368 | +1.03% | 86,100 | 987億6479万 | -0.07% |
| 12/22 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.36%）ダルトン・インベストメンツ・エルエルシー(Dalto…（1.33%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（3.38%） |
| 12/22 | 1,352 | 1,363 | 1,350 | 1,354 | +0.52% | 86,700 | 977億5404万 | -1.17% |
| 12/21 | 1,330 | 1,355 | 1,330 | 1,347 | -0.66% | 97,500 | 972億4866万 | -1.75% |
| 12/20 | 1,359 | 1,373 | 1,355 | 1,356 | +0.22% | 105,900 | 978億9843万 | -1.17% |
| 12/19 | 1,357 | 1,360 | 1,342 | 1,353 | +0.37% | 88,400 | 976億8184万 | -1.38% |
| 12/18 | 1,336 | 1,351 | 1,333 | 1,348 | +0.15% | 80,600 | 973億2086万 | -1.82% |
| 12/15 | 1,364 | 1,366 | 1,339 | 1,346 | -1.03% | 76,200 | 971億7647万 | -2.04% |
| 12/14 | 1,368 | 1,368 | 1,342 | 1,360 | +0.15% | 173,600 | 981億8722万 | -1.09% |
| 12/13 | 1,374 | 1,378 | 1,351 | 1,358 | -0.95% | 222,400 | 980億4282万 | -1.24% |
| 12/12 | 1,405 | 1,407 | 1,371 | 1,371 | -2.14% | 136,300 | 989億8138万 | -0.29% |
| 12/11 | 1,384 | 1,403 | 1,379 | 1,401 | +2.19% | 173,300 | 1011億4727万 | +1.97% |
| 12/08 | 1,372 | 1,399 | 1,366 | 1,371 | -1.22% | 262,300 | 989億8138万 | +0.15% |
| 12/07 | 1,384 | 1,391 | 1,372 | 1,388 | -0.79% | 172,500 | 1002億872万 | +1.61% |
| 12/06 | 1,362 | 1,403 | 1,360 | 1,399 | +1.82% | 152,300 | 1010億288万 | +2.79% |
| 12/05 | 1,419 | 1,422 | 1,373 | 1,374 | -3.78% | 221,500 | 991億9797万 | +1.48% |
| 12/04 | 1,397 | 1,428 | 1,395 | 1,428 | +2.22% | 124,100 | 1030億9658万 | +6.09% |
| 12/01 | 1,383 | 1,412 | 1,383 | 1,397 | +1.23% | 155,200 | 1008億5849万 | +4.72% |
| 11/30 | 1,363 | 1,385 | 1,356 | 1,380 | +1.4% | 217,200 | 996億3115万 | +4.31% |
| 11/29 | 1,360 | 1,369 | 1,352 | 1,361 | -0.29% | 178,400 | 982億5941万 | +3.66% |
| 11/28 | （IR情報）15:30 2024年3月期第2四半期決算説明資料 |
| 11/28 | 1,370 | 1,375 | 1,358 | 1,365 | +0.37% | 152,600 | 985億4820万 | +4.76% |
| 11/27 | 1,365 | 1,369 | 1,353 | 1,360 | -0.07% | 124,100 | 981億8722万 | +5.18% |
| 11/24 | 1,368 | 1,368 | 1,356 | 1,361 | -0.51% | 134,100 | 982億5941万 | +6% |
| 11/22 | 1,354 | 1,374 | 1,352 | 1,368 | +0.59% | 190,700 | 987億6479万 | +7.38% |
| 11/21 | 1,360 | 1,367 | 1,353 | 1,360 | +0.15% | 140,900 | 981億8722万 | +7.51% |
| 11/20 | 1,395 | 1,399 | 1,349 | 1,358 | -2.65% | 166,900 | 980億4282万 | +8.12% |
| 11/17 | 1,371 | 1,396 | 1,369 | 1,395 | +1.68% | 150,100 | 1007億1409万 | +11.78% |
| 11/16 | 1,363 | 1,375 | 1,356 | 1,372 | +0.29% | 100,300 | 990億5358万 | +10.73% |
| 11/15 | 1,356 | 1,370 | 1,352 | 1,368 | +0.37% | 130,800 | 987億6479万 | +11.22% |
| 11/14 | 1,372 | 1,380 | 1,361 | 1,363 | +0.15% | 109,900 | 984億381万 | +11.54% |
| 11/13 | 1,380 | 1,390 | 1,359 | 1,361 | -0.87% | 142,400 | 982億5941万 | +12.29% |
| 11/10 | 1,382 | 1,386 | 1,365 | 1,373 | -1.01% | 180,900 | 991億2577万 | +14.32% |
| 11/09 | 1,377 | 1,395 | 1,375 | 1,387 | +1.99% | 280,600 | 1001億3652万 | +16.55% |
| 11/08 | 1,365 | 1,373 | 1,339 | 1,360 | +0.15% | 317,800 | 981億8722万 | +15.45% |
| 11/07 | （IR情報）14:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/07 | 1,336 | 1,385 | 1,335 | 1,358 | +1.95% | 345,200 | 980億4282万 | +16.27% |
| 11/06 | 1,309 | 1,338 | 1,309 | 1,332 | +2.62% | 240,800 | 961億6572万 | +15.03% |
| 11/02 | 1,282 | 1,302 | 1,282 | 1,298 | +1.33% | 244,300 | 937億1104万 | +12.97% |
| 11/01 | 1,280 | 1,291 | 1,273 | 1,281 | +1.03% | 286,600 | 924億8369万 | +12.17% |
| 10/31 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.26%）ダルトン・インベストメンツ・エルエルシー(Dalto…（1.12%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（2.65%） |
| 10/31 | 1,228 | 1,271 | 1,216 | 1,268 | +3.76% | 441,500 | 915億4514万 | +11.62% |
| 10/30 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 10/30 | 1,175 | 1,238 | 1,168 | 1,222 | +5.16% | 1,007,000 | 882億2410万 | +8.05% |
| 10/27 | 1,154 | 1,162 | 1,147 | 1,162 | +2.92% | 218,600 | 838億9231万 | +3.11% |
| 10/26 | 1,125 | 1,138 | 1,119 | 1,129 | +0.09% | 158,400 | 815億983万 | +0.18% |
| 10/25 | 1,134 | 1,137 | 1,126 | 1,128 | +0.09% | 128,900 | 814億3763万 | 0% |
| 10/24 | 1,115 | 1,130 | 1,104 | 1,127 | +1.08% | 125,400 | 813億6544万 | -0.18% |
| 10/23 | 1,129 | 1,132 | 1,115 | 1,115 | -1.33% | 218,700 | 804億9908万 | -1.33% |
| 10/20 | 1,130 | 1,132 | 1,121 | 1,130 | +0.53% | 124,600 | 815億8203万 | -0.09% |
| 10/19 | 1,106 | 1,127 | 1,099 | 1,124 | +1.26% | 123,000 | 811億4885万 | -0.53% |
| 10/18 | 1,140 | 1,143 | 1,108 | 1,110 | -2.46% | 166,700 | 801億3810万 | -1.77% |
| 10/17 | 1,144 | 1,150 | 1,130 | 1,138 | -0.35% | 153,100 | 821億5960万 | +0.71% |
| 10/16 | 1,153 | 1,157 | 1,137 | 1,142 | -1.81% | 158,500 | 824億4838万 | +1.15% |
| 10/13 | 1,165 | 1,170 | 1,157 | 1,163 | -0.51% | 176,900 | 839億6451万 | +3.1% |
| 10/12 | 1,155 | 1,170 | 1,149 | 1,169 | +1.74% | 178,700 | 843億9769万 | +3.73% |
| 10/11 | 1,149 | 1,154 | 1,144 | 1,149 | 0% | 243,400 | 829億5376万 | +2.22% |
| 10/10 | 1,126 | 1,149 | 1,125 | 1,149 | +3.23% | 252,700 | 829億5376万 | +2.32% |
| 10/06 | 1,103 | 1,118 | 1,103 | 1,113 | +0.72% | 201,600 | 803億5469万 | -0.71% |
| 10/05 | 1,086 | 1,107 | 1,086 | 1,105 | +1.94% | 219,100 | 797億7711万 | -1.34% |
| 10/04 | 1,087 | 1,096 | 1,080 | 1,084 | -0.91% | 227,100 | 782億6099万 | -3.21% |
| 10/03 | 1,103 | 1,104 | 1,090 | 1,094 | -0.82% | 212,600 | 789億8295万 | -2.32% |
| 10/02 | 1,116 | 1,121 | 1,103 | 1,103 | -0.27% | 119,000 | 796億3272万 | -1.52% |
| 09/29 | 1,113 | 1,113 | 1,095 | 1,106 | 0% | 138,300 | 798億4931万 | -1.07% |
| 09/28 | 1,111 | 1,115 | 1,098 | 1,106 | -2.21% | 128,200 | 798億4931万 | -0.98% |
| 09/27 | 1,125 | 1,132 | 1,118 | 1,131 | +0.44% | 207,700 | 816億5422万 | +1.34% |
| 09/26 | 1,127 | 1,132 | 1,123 | 1,126 | -1.05% | 172,300 | 812億9324万 | +1.17% |
| 09/25 | （5%ルール）みずほインターナショナル(Mizuho International plc)（0%）みずほ証券（0.35%）アセットマネジメントOne（1.67%）みずほ銀行（3.49%） |
| 09/25 | 1,141 | 1,147 | 1,134 | 1,138 | +0.09% | 131,100 | 821億5960万 | +2.43% |
| 09/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.55%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（3.24%）野村證券（0.43%） |
| 09/22 | （5%ルール）三井住友トラスト・アセットマネジメント（2.42%）三井住友信託銀行（1.29%）日興アセットマネジメント（1.4%） |
