| 2024 |
| 03/29 | 1,710 | 1,747 | 1,710 | 1,740 | +2.53% | 77,100 | 1256億2188万 | +5.9% |
| 03/28 | 1,719 | 1,736 | 1,692 | 1,697 | -2.86% | 115,200 | 1225億1743万 | +3.79% |
| 03/27 | 1,758 | 1,771 | 1,742 | 1,747 | -0.17% | 138,300 | 1261億2726万 | +7.11% |
| 03/26 | 1,733 | 1,752 | 1,731 | 1,750 | +2.28% | 87,400 | 1263億4385万 | +7.69% |
| 03/25 | 1,723 | 1,735 | 1,706 | 1,711 | -1.21% | 104,300 | 1235億2818万 | +5.75% |
| 03/22 | 1,735 | 1,743 | 1,706 | 1,732 | -0.23% | 91,500 | 1250億4431万 | +7.51% |
| 03/21 | 1,692 | 1,738 | 1,692 | 1,736 | +2.72% | 170,000 | 1253億3310万 | +8.23% |
| 03/19 | 1,673 | 1,696 | 1,666 | 1,690 | +0.72% | 102,300 | 1220億1206万 | +5.89% |
| 03/18 | 1,710 | 1,718 | 1,664 | 1,678 | +1.21% | 175,700 | 1211億4570万 | +5.67% |
| 03/15 | 1,683 | 1,725 | 1,658 | 1,658 | -0.96% | 593,700 | 1197億177万 | +4.8% |
| 03/14 | 1,650 | 1,682 | 1,635 | 1,674 | +2.07% | 108,800 | 1208億5691万 | +6.29% |
| 03/13 | 1,652 | 1,662 | 1,629 | 1,640 | -1.03% | 135,200 | 1184億223万 | +4.73% |
| 03/12 | 1,622 | 1,658 | 1,599 | 1,657 | +1.04% | 136,400 | 1196億2957万 | +6.35% |
| 03/11 | 1,622 | 1,640 | 1,607 | 1,640 | -0.91% | 145,500 | 1184億223万 | +5.81% |
| 03/08 | 1,615 | 1,662 | 1,603 | 1,655 | +5.08% | 288,500 | 1194億8518万 | +7.26% |
| 03/07 | 1,569 | 1,584 | 1,566 | 1,575 | +0.9% | 82,800 | 1137億946万 | +2.54% |
| 03/06 | 1,561 | 1,569 | 1,551 | 1,561 | -0.51% | 153,200 | 1126億9871万 | +1.96% |
| 03/05 | 1,547 | 1,580 | 1,541 | 1,569 | +0.64% | 108,400 | 1132億7628万 | +2.82% |
| 03/04 | 1,575 | 1,594 | 1,556 | 1,559 | -1.52% | 150,900 | 1125億5432万 | +2.5% |
| 03/01 | 1,575 | 1,584 | 1,536 | 1,583 | +0.7% | 151,000 | 1142億8703万 | +4.35% |
| 02/29 | 1,578 | 1,592 | 1,563 | 1,572 | +0.51% | 232,400 | 1134億9287万 | +3.9% |
| 02/28 | 1,541 | 1,578 | 1,541 | 1,564 | +0.26% | 67,700 | 1129億1530万 | +3.58% |
| 02/27 | 1,537 | 1,566 | 1,533 | 1,560 | +0.71% | 98,400 | 1126億2651万 | +3.45% |
| 02/26 | 1,584 | 1,595 | 1,549 | 1,549 | -1.09% | 78,100 | 1118億3235万 | +2.92% |
| 02/22 | 1,567 | 1,576 | 1,540 | 1,566 | +0.26% | 79,300 | 1130億5969万 | +4.19% |
| 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 |
