| 2024 |
| 04/23 | 816 | 821 | 815 | 815 | -0.12% | 1,100 | 46億5837万 | 0% |
| 04/22 | 807 | 822 | 800 | 816 | +1.49% | 6,300 | 46億6409万 | -0.12% |
| 04/19 | 810 | 835 | 797 | 804 | +0.25% | 18,900 | 45億9550万 | -1.71% |
| 04/18 | 804 | 808 | 792 | 802 | -0.25% | 2,700 | 45億8407万 | -2.2% |
| 04/17 | 795 | 814 | 793 | 804 | +1.13% | 2,600 | 45億9550万 | -2.19% |
| 04/16 | 806 | 807 | 793 | 795 | -1.36% | 1,800 | 45億4406万 | -3.52% |
| 04/15 | 823 | 823 | 800 | 806 | -0.98% | 2,600 | 46億693万 | -2.3% |
| 04/12 | 816 | 824 | 807 | 814 | -0.25% | 2,100 | 46億5266万 | -1.57% |
| 04/11 | 813 | 819 | 806 | 816 | +0.25% | 5,700 | 46億6409万 | -1.45% |
| 04/10 | 807 | 814 | 796 | 814 | +1.24% | 4,100 | 46億5266万 | -1.93% |
| 04/09 | 812 | 812 | 793 | 804 | +0.63% | 1,700 | 45億9550万 | -3.37% |
| 04/08 | 797 | 814 | 796 | 799 | +0.13% | 3,900 | 45億6692万 | -4.2% |
| 04/05 | 791 | 798 | 778 | 798 | +0.5% | 13,100 | 45億6120万 | -4.43% |
| 04/04 | 799 | 799 | 793 | 794 | -0.63% | 4,800 | 45億3834万 | -5.25% |
| 04/03 | 790 | 809 | 790 | 799 | +0.25% | 9,100 | 45億6692万 | -4.99% |
| 04/02 | 816 | 816 | 792 | 797 | -2.33% | 33,700 | 45億5549万 | -5.46% |
| 04/01 | 823 | 824 | 813 | 816 | -0.85% | 12,600 | 46億6409万 | -3.55% |
| 03/29 | （IR情報）18:00 事業計画及び成長可能性に関する事項 |
| 03/29 | 829 | 832 | 820 | 823 | -0.84% | 16,700 | 47億410万 | -2.83% |
| 03/28 | 835 | 835 | 830 | 830 | 0% | 2,800 | 47億4411万 | -2.12% |
| 03/27 | 833 | 837 | 830 | 830 | -0.36% | 6,400 | 47億4411万 | -2.35% |
| 03/26 | 832 | 836 | 832 | 833 | 0% | 4,100 | 47億6126万 | -2.34% |
| 03/25 | 845 | 845 | 833 | 833 | -1.42% | 7,300 | 47億6126万 | -2.57% |
| 03/22 | 842 | 845 | 840 | 845 | +0.36% | 6,300 | 48億2985万 | -1.29% |
| 03/21 | 843 | 857 | 842 | 842 | -1.52% | 14,900 | 48億1270万 | -2.21% |
| 03/19 | 852 | 855 | 843 | 855 | 0% | 6,100 | 48億8700万 | -1.38% |
| 03/18 | 850 | 857 | 849 | 855 | +0.59% | 11,000 | 48億8700万 | -1.84% |
| 03/15 | 859 | 859 | 847 | 850 | +0.35% | 3,700 | 48億5843万 | -2.97% |
| 03/14 | 858 | 858 | 847 | 847 | +0.36% | 1,700 | 48億4128万 | -3.86% |
| 03/13 | 858 | 858 | 843 | 844 | -1.63% | 2,500 | 48億2413万 | -4.85% |
| 03/12 | 826 | 858 | 826 | 858 | +3.37% | 8,500 | 49億415万 | -4.03% |
| 03/11 | 843 | 845 | 826 | 830 | -1.54% | 19,000 | 47億4411万 | -7.68% |
| 03/08 | 839 | 857 | 838 | 843 | -0.82% | 9,600 | 48億1841万 | -6.75% |
| 03/07 | 860 | 863 | 850 | 850 | -1.16% | 11,900 | 48億5843万 | -6.7% |
| 03/06 | 849 | 869 | 849 | 860 | +0.12% | 6,600 | 49億1558万 | -6.22% |
| 03/05 | 840 | 870 | 838 | 859 | +1.3% | 21,800 | 49億987万 | -6.93% |
| 03/04 | 848 | 865 | 840 | 848 | +0.12% | 10,600 | 48億4699万 | -8.82% |
| 03/01 | 858 | 866 | 847 | 847 | -0.94% | 8,700 | 48億4128万 | -9.31% |
| 02/29 | 870 | 870 | 853 | 855 | -1.95% | 10,100 | 48億8700万 | -8.85% |
| 02/28 | 865 | 873 | 865 | 872 | +0.93% | 7,200 | 49億8417万 | -7.33% |
| 02/27 | 853 | 865 | 849 | 864 | +1.17% | 7,000 | 49億3845万 | -8.38% |
| 02/26 | 843 | 870 | 843 | 854 | +1.3% | 12,400 | 48億8129万 | -9.63% |
| 02/22 | 859 | 859 | 842 | 843 | -1.52% | 22,400 | 48億1841万 | -11.08% |
| 02/21 | 870 | 871 | 856 | 856 | -2.62% | 20,900 | 48億9272万 | -9.99% |
| 02/20 | （IR情報）15:00 連結子会社との会社分割(簡易吸収分割)に関するお知らせ(開示事項の経過報告) |
| 02/20 | 901 | 901 | 876 | 879 | -2.12% | 12,100 | 50億2418万 | -7.96% |
| 02/19 | 884 | 900 | 871 | 898 | +1.58% | 24,500 | 51億3278万 | -6.26% |
| 02/16 | 861 | 910 | 842 | 884 | +2.67% | 49,700 | 50億5276万 | -7.82% |
| 02/15 | 815 | 900 | 815 | 861 | -10.78% | 294,600 | 49億2130万 | -10.41% |
| 02/15 | （空売り報告）Nomura International plc 16,800株（0.29%）-0.22%義務消失 |
| 02/14 | （IR情報）16:10 2023年12月期決算短信〔IFRS〕(連結) |
| 02/14 | （IR情報）16:10 業績予想と実績との差異に関するお知らせ |
| 02/14 | 981 | 989 | 956 | 965 | -2.92% | 42,200 | 55億1574万 | 0% |
| 02/13 | 970 | 995 | 951 | 994 | +2.58% | 34,100 | 56億8150万 | +3.11% |
| 02/13 | （空売り報告）Nomura International plc 29,500株（0.51%）再IN |
| 02/09 | 968 | 969 | 954 | 969 | +0.31% | 8,200 | 55億3861万 | +0.83% |
| 02/08 | 977 | 977 | 963 | 966 | -1.23% | 8,400 | 55億2146万 | +0.63% |
| 02/07 | 999 | 1,000 | 978 | 978 | -2.2% | 11,500 | 55億9005万 | +1.98% |
| 02/06 | 1,008 | 1,008 | 992 | 1,000 | -0.7% | 8,200 | 57億1580万 | +4.6% |
| 02/05 | 987 | 1,023 | 987 | 1,007 | +2.03% | 15,500 | 57億5581万 | +5.78% |
| 02/02 | 973 | 993 | 973 | 987 | +1.54% | 5,700 | 56億4149万 | +4.33% |
| 02/01 | 998 | 998 | 972 | 972 | -2.8% | 16,900 | 55億5575万 | +3.18% |
| 01/31 | 1,029 | 1,029 | 983 | 1,000 | -1.28% | 13,500 | 57億1580万 | +6.5% |
| 01/30 | 1,028 | 1,028 | 1,002 | 1,013 | +0.5% | 12,700 | 57億9010万 | +8.34% |
| 01/29 | 1,050 | 1,050 | 999 | 1,008 | -1.08% | 41,200 | 57億6152万 | +8.27% |
| 01/26 | 975 | 1,020 | 965 | 1,019 | +5.27% | 41,200 | 58億2440万 | +9.81% |
| 01/25 | 943 | 968 | 943 | 968 | +2.54% | 16,100 | 55億3289万 | +4.65% |
| 01/24 | 914 | 947 | 914 | 944 | +2.5% | 16,900 | 53億9571万 | +2.16% |
| 01/23 | 934 | 950 | 911 | 921 | +0.11% | 36,300 | 52億6425万 | -0.32% |
| 01/22 | 919 | 935 | 910 | 920 | 0% | 27,200 | 52億5853万 | -0.54% |
| 01/19 | 940 | 940 | 920 | 920 | -1.18% | 4,900 | 52億5853万 | -0.65% |
| 01/18 | 927 | 932 | 912 | 931 | +0.43% | 11,700 | 53億2140万 | +0.43% |
| 01/17 | 950 | 950 | 923 | 927 | -2.22% | 18,200 | 52億9854万 | -0.22% |
| 01/16 | 946 | 955 | 940 | 948 | -0.21% | 10,300 | 54億1857万 | +1.72% |
| 01/15 | 931 | 957 | 925 | 950 | +2.15% | 24,200 | 54億3001万 | +1.71% |
| 01/12 | 935 | 943 | 923 | 930 | -0.75% | 12,600 | 53億1569万 | -0.64% |
| 01/11 | 940 | 942 | 931 | 937 | -1.16% | 16,600 | 53億5570万 | -0.21% |
| 01/10 | 951 | 953 | 944 | 948 | 0% | 7,700 | 54億1857万 | +0.74% |
| 01/09 | 939 | 956 | 935 | 948 | +3.61% | 16,700 | 54億1857万 | +0.53% |
| 01/05 | 946 | 946 | 912 | 915 | -2.87% | 13,700 | 52億2995万 | -3.17% |
| 01/04 | 929 | 957 | 925 | 942 | +1.18% | 15,700 | 53億8428万 | -0.74% |
| 2023 |
| 12/29 | 930 | 935 | 919 | 931 | +1.2% | 13,300 | 53億2140万 | -2.21% |
| 12/28 | 885 | 937 | 873 | 920 | +4.19% | 39,000 | 52億5853万 | -3.66% |
| 12/27 | 864 | 892 | 850 | 883 | +1.38% | 81,300 | 50億4705万 | -7.92% |
| 12/26 | （IR情報）17:00 連結子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 12/26 | 880 | 889 | 862 | 871 | -1.69% | 37,700 | 49億7846万 | -9.74% |
| 12/25 | 889 | 892 | 880 | 886 | -0.89% | 34,600 | 50億6419万 | -8.66% |
| 12/22 | 898 | 915 | 888 | 894 | -1% | 40,700 | 51億992万 | -8.21% |
| 12/21 | 915 | 950 | 888 | 903 | -1.63% | 38,900 | 51億6100万 | -7.76% |
| 12/20 | 928 | 950 | 917 | 918 | -1.08% | 17,100 | 52億4673万 | -6.61% |
| 12/19 | 922 | 932 | 914 | 928 | -0.43% | 11,500 | 53億389万 | -6.26% |
| 12/18 | 945 | 949 | 930 | 932 | -2.92% | 12,700 | 53億2675万 | -6.43% |
| 12/15 | 942 | 975 | 940 | 960 | +1.91% | 21,100 | 54億8678万 | -4.19% |
| 12/14 | 960 | 960 | 939 | 942 | -0.11% | 12,800 | 53億8390万 | -6.55% |
| 12/13 | 938 | 948 | 936 | 943 | +0.64% | 7,500 | 53億8962万 | -7% |
| 12/12 | 963 | 970 | 934 | 937 | -2.7% | 31,800 | 53億5532万 | -8.14% |
| 12/11 | 974 | 983 | 963 | 963 | -1.13% | 12,300 | 55億393万 | -6.05% |
| 12/08 | 990 | 992 | 970 | 974 | -1.72% | 20,100 | 55億6679万 | -5.34% |
| 12/07 | 993 | 1,001 | 991 | 991 | -0.5% | 6,400 | 56億6396万 | -3.97% |
| 12/06 | 1,012 | 1,012 | 993 | 996 | -1.39% | 11,100 | 56億9253万 | -3.77% |
| 12/05 | 1,014 | 1,014 | 995 | 1,010 | +0.8% | 13,900 | 57億7255万 | -2.6% |
| 12/04 | 988 | 1,016 | 988 | 1,002 | +1.42% | 10,700 | 57億2683万 | -3.65% |
| 12/01 | 988 | 1,001 | 986 | 988 | -1.1% | 11,600 | 56億4681万 | -5.27% |
| 11/30 | 1,000 | 1,000 | 990 | 999 | -0.2% | 10,900 | 57億968万 | -4.49% |
| 11/29 | 1,007 | 1,010 | 999 | 1,001 | -1.57% | 9,100 | 57億2111万 | -4.58% |
| 11/28 | 1,004 | 1,017 | 998 | 1,017 | +0.69% | 7,700 | 58億1256万 | -3.14% |
| 11/27 | 1,024 | 1,024 | 1,002 | 1,010 | -0.49% | 5,100 | 57億7255万 | -3.9% |
