| 2024 |
| 04/26 | 1,573 | 1,588 | 1,544 | 1,580 | -0.19% | 207,100 | 711億 | -4.36% |
| 04/25 | 1,579 | 1,608 | 1,579 | 1,583 | +0.19% | 147,500 | 712億3500万 | -4.64% |
| 04/24 | 1,566 | 1,626 | 1,561 | 1,580 | +0.7% | 162,700 | 711億 | -5.28% |
| 04/23 | 1,588 | 1,597 | 1,566 | 1,569 | +0.32% | 97,800 | 706億500万 | -6.33% |
| 04/22 | 1,551 | 1,569 | 1,545 | 1,564 | +2.09% | 110,100 | 703億8000万 | -7.02% |
| 04/19 | 1,546 | 1,547 | 1,508 | 1,532 | -2.17% | 152,900 | 689億4000万 | -9.24% |
| 04/18 | 1,555 | 1,580 | 1,550 | 1,566 | +0.06% | 101,300 | 704億7000万 | -7.67% |
| 04/17 | 1,621 | 1,621 | 1,541 | 1,565 | -4.75% | 239,500 | 704億2500万 | -8.05% |
| 04/16 | 1,667 | 1,671 | 1,639 | 1,643 | -1.79% | 98,600 | 739億3500万 | -3.97% |
| 04/15 | 1,641 | 1,684 | 1,630 | 1,673 | +0.06% | 145,400 | 752億8500万 | -2.51% |
| 04/12 | 1,680 | 1,697 | 1,652 | 1,672 | -0.36% | 86,900 | 752億4000万 | -2.9% |
| 04/11 | 1,692 | 1,699 | 1,671 | 1,678 | -3.01% | 103,400 | 755億1000万 | -2.78% |
| 04/10 | 1,709 | 1,738 | 1,709 | 1,730 | +2.43% | 190,600 | 778億5000万 | -0.12% |
| 04/09 | 1,656 | 1,698 | 1,645 | 1,689 | +2.24% | 106,100 | 760億500万 | -2.54% |
| 04/08 | 1,686 | 1,690 | 1,630 | 1,652 | -0.9% | 116,500 | 743億4000万 | -4.73% |
| 04/05 | 1,643 | 1,681 | 1,623 | 1,667 | -0.3% | 128,800 | 750億1500万 | -4.03% |
| 04/04 | 1,695 | 1,705 | 1,668 | 1,672 | +0.6% | 134,000 | 752億4000万 | -3.85% |
| 04/03 | 1,663 | 1,692 | 1,645 | 1,662 | -1.54% | 175,700 | 747億9000万 | -4.59% |
| 04/02 | 1,721 | 1,721 | 1,680 | 1,688 | -1.92% | 119,600 | 759億6000万 | -3.27% |
| 04/01 | （自社株買い）取締役会(2024年2月6日)での決議状況(取得期間2024年2月26日～2024年8月31日) |
| 04/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 1,749 | 1,766 | 1,711 | 1,721 | -1.6% | 79,300 | 774億4500万 | -1.49% |
| 03/29 | 1,683 | 1,750 | 1,666 | 1,749 | +3.92% | 194,400 | 787億500万 | +0.23% |
| 03/28 | 1,722 | 1,740 | 1,667 | 1,683 | -3.5% | 192,500 | 757億3500万 | -3.5% |
| 03/27 | （IR情報）16:00 シュッピンとシグマクシス・グループが資本・業務提携 リバリュー×テクノロジーで業界の変革を共同推進 |
| 03/27 | 1,725 | 1,786 | 1,703 | 1,744 | +1.63% | 206,500 | 784億8000万 | +0.06% |
| 03/26 | 1,716 | 1,734 | 1,695 | 1,716 | -0.87% | 216,700 | 772億2000万 | -1.38% |
| 03/25 | 1,749 | 1,755 | 1,716 | 1,731 | -2.04% | 164,700 | 778億9500万 | -0.29% |
| 03/22 | 1,786 | 1,788 | 1,748 | 1,767 | -0.51% | 107,800 | 795億1500万 | +2.08% |
| 03/21 | 1,780 | 1,810 | 1,756 | 1,776 | +1.08% | 128,600 | 799億2000万 | +2.9% |
| 03/19 | 1,742 | 1,773 | 1,735 | 1,757 | +0.92% | 133,600 | 790億6500万 | +2.21% |
| 03/18 | 1,742 | 1,757 | 1,712 | 1,741 | +0.4% | 166,500 | 783億4500万 | +1.58% |
| 03/15 | 1,701 | 1,759 | 1,681 | 1,734 | +1.17% | 565,200 | 780億3000万 | +1.34% |
| 03/14 | 1,721 | 1,727 | 1,675 | 1,714 | -0.58% | 215,100 | 771億3000万 | +0.29% |
| 03/13 | 1,791 | 1,791 | 1,716 | 1,724 | -3.36% | 218,800 | 775億8000万 | +1.65% |
| 03/12 | 1,754 | 1,784 | 1,732 | 1,784 | +0.28% | 161,900 | 802億8000万 | +6% |
| 03/11 | 1,768 | 1,779 | 1,731 | 1,779 | -1.6% | 325,700 | 800億5500万 | +6.65% |
| 03/08 | 1,781 | 1,844 | 1,780 | 1,808 | +1.01% | 249,000 | 813億6000万 | +9.38% |
| 03/07 | 1,820 | 1,852 | 1,788 | 1,790 | -1.1% | 266,300 | 805億5000万 | +9.41% |
| 03/06 | 1,730 | 1,810 | 1,723 | 1,810 | +3.02% | 274,800 | 814億5000万 | +11.66% |
| 03/05 | （自社株買い）取締役会(2024年2月6日)での決議状況(取得期間2024年2月26日～2024年8月31日) |
| 03/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/05 | 1,727 | 1,759 | 1,713 | 1,757 | +2.15% | 230,000 | 790億6500万 | +9.54% |
| 03/04 | 1,745 | 1,791 | 1,718 | 1,720 | -1.15% | 241,500 | 774億 | +8.24% |
| 03/01 | 1,730 | 1,764 | 1,727 | 1,740 | +1.87% | 177,300 | 783億 | +10.48% |
| 02/29 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 02/29 | 1,731 | 1,734 | 1,702 | 1,708 | -2.62% | 239,700 | 768億6000万 | +9.49% |
| 02/28 | 1,730 | 1,776 | 1,715 | 1,754 | +1.27% | 285,100 | 812億2528万 | +13.45% |
| 02/27 | 1,729 | 1,736 | 1,709 | 1,732 | +0.17% | 176,600 | 802億649万 | +13.13% |
| 02/26 | 1,685 | 1,736 | 1,671 | 1,729 | +3.41% | 206,500 | 800億6756万 | +14.13% |
| 02/22 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/22 | 1,692 | 1,700 | 1,636 | 1,672 | -3.46% | 389,800 | 774億2797万 | +11.39% |
| 02/21 | 1,690 | 1,734 | 1,680 | 1,732 | +4.53% | 453,000 | 802億649万 | +16.4% |
| 02/20 | 1,677 | 1,691 | 1,640 | 1,657 | -0.66% | 221,400 | 767億3335万 | +12.57% |
| 02/19 | 1,621 | 1,669 | 1,608 | 1,668 | +2.96% | 267,400 | 772億4274万 | +14.32% |
| 02/16 | 1,647 | 1,648 | 1,593 | 1,620 | +0.5% | 261,800 | 750億1993万 | +12.03% |
| 02/15 | 1,636 | 1,636 | 1,586 | 1,612 | -1.41% | 245,100 | 746億4946万 | +12.33% |
| 02/14 | 1,600 | 1,647 | 1,591 | 1,635 | +1.81% | 368,000 | 757億1456万 | +14.66% |
| 02/13 | 1,626 | 1,638 | 1,593 | 1,606 | -1.23% | 264,000 | 743億7161万 | +13.5% |
| 02/09 | 1,638 | 1,643 | 1,590 | 1,626 | -2.4% | 638,200 | 752億9778万 | +15.65% |
| 02/08 | 1,741 | 1,753 | 1,648 | 1,666 | -1.07% | 1,108,500 | 771億5012万 | +19.09% |
| 02/07 | 1,624 | 1,684 | 1,573 | 1,684 | +21.68% | 1,843,700 | 779億8368万 | +21.15% |
| 02/06 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/06 | （自社株買い）取締役会(2023年5月31日)での決議状況(取得期間2023年6月20日～2024年1月31日) |
| 02/06 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/06 | （IR情報）16:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関する一部変更のお知らせ |
| 02/06 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/06 | （IR情報）16:00 2024年3月期第3四半期決算補足資料 |
| 02/06 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,433 | 1,436 | 1,382 | 1,384 | -1.91% | 341,200 | 640億9110万 | +0.22% |
| 02/05 | 1,412 | 1,432 | 1,401 | 1,411 | +0.14% | 222,300 | 653億4143万 | +1.95% |
| 02/02 | 1,400 | 1,418 | 1,391 | 1,409 | +1.29% | 138,200 | 652億4881万 | +1.81% |
| 02/01 | 1,385 | 1,395 | 1,375 | 1,391 | -0.29% | 94,900 | 644億1526万 | +0.43% |
| 01/31 | 1,404 | 1,419 | 1,386 | 1,395 | -0.64% | 149,700 | 646億49万 | +0.65% |
| 01/30 | 1,400 | 1,429 | 1,394 | 1,404 | +0.36% | 171,700 | 650億1727万 | +1.3% |
| 01/29 | 1,378 | 1,417 | 1,375 | 1,399 | +2.27% | 157,800 | 647億8573万 | +1.08% |
| 01/26 | 1,357 | 1,390 | 1,348 | 1,368 | +0.51% | 149,400 | 633億5016万 | -1.01% |
| 01/25 | 1,375 | 1,379 | 1,353 | 1,361 | -1.38% | 137,800 | 630億2600万 | -1.45% |
| 01/24 | 1,365 | 1,395 | 1,365 | 1,380 | +1.1% | 165,000 | 639億586万 | +0.07% |
| 01/23 | 1,377 | 1,395 | 1,362 | 1,365 | -0.87% | 183,000 | 632億1123万 | -0.8% |
| 01/22 | 1,325 | 1,377 | 1,315 | 1,377 | +3.15% | 221,700 | 637億6694万 | +0.36% |
| 01/19 | 1,369 | 1,370 | 1,331 | 1,335 | -1.98% | 257,700 | 618億2198万 | -2.34% |
| 01/18 | 1,343 | 1,380 | 1,335 | 1,362 | +1.34% | 205,000 | 630億7231万 | -0.15% |
| 01/17 | 1,353 | 1,380 | 1,344 | 1,344 | +0.83% | 277,400 | 622億3875万 | -1.18% |
| 01/16 | 1,335 | 1,351 | 1,317 | 1,333 | +0.15% | 181,500 | 617億2936万 | -1.77% |
| 01/15 | 1,350 | 1,351 | 1,328 | 1,331 | -2.28% | 164,200 | 616億3674万 | -1.77% |
| 01/12 | 1,345 | 1,363 | 1,322 | 1,362 | +1.95% | 185,700 | 630億7231万 | +0.74% |
| 01/11 | 1,385 | 1,385 | 1,331 | 1,336 | -2.98% | 330,500 | 618億6828万 | -0.96% |
| 01/10 | 1,372 | 1,393 | 1,359 | 1,377 | 0% | 213,800 | 637億6694万 | +2.23% |
| 01/09 | 1,385 | 1,405 | 1,361 | 1,377 | +0.88% | 266,500 | 637億6694万 | +2.38% |
| 01/05 | 1,442 | 1,442 | 1,365 | 1,365 | -5.8% | 345,200 | 632億1123万 | +1.64% |
| 01/04 | （自社株買い）取締役会(2023年5月31日)での決議状況(取得期間2023年6月20日～2024年1月31日) |
| 01/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 1,431 | 1,450 | 1,409 | 1,449 | -0.07% | 193,600 | 671億116万 | +8.13% |
| 2023 |
| 12/29 | 1,455 | 1,459 | 1,444 | 1,450 | -0.55% | 86,400 | 671億4747万 | +8.61% |
| 12/28 | 1,463 | 1,463 | 1,438 | 1,458 | -0.34% | 112,100 | 675億1793万 | +9.62% |
| 12/27 | 1,438 | 1,466 | 1,427 | 1,463 | +3.32% | 206,300 | 677億4948万 | +10.5% |
| 12/26 | 1,427 | 1,442 | 1,393 | 1,416 | -0.42% | 200,600 | 655億7297万 | +7.44% |
| 12/25 | 1,438 | 1,457 | 1,417 | 1,422 | +0.49% | 198,500 | 658億5082万 | +8.22% |
| 12/22 | 1,390 | 1,426 | 1,389 | 1,415 | +1.8% | 199,300 | 655億2666万 | +8.1% |
| 12/21 | 1,366 | 1,403 | 1,360 | 1,390 | +1.76% | 264,300 | 643億6895万 | +6.51% |
| 12/20 | 1,364 | 1,386 | 1,364 | 1,366 | +0.59% | 164,800 | 632億5754万 | +5% |
| 12/19 | 1,327 | 1,360 | 1,318 | 1,358 | +2.11% | 164,100 | 628億8707万 | +4.78% |
| 12/18 | 1,332 | 1,349 | 1,313 | 1,330 | +0.3% | 261,800 | 615億9043万 | +2.94% |
| 12/15 | 1,299 | 1,336 | 1,299 | 1,326 | +2.08% | 289,200 | 614億520万 | +2.79% |
| 12/14 | 1,274 | 1,308 | 1,274 | 1,299 | +3.18% | 308,000 | 601億5487万 | +0.7% |
| 12/13 | 1,255 | 1,272 | 1,247 | 1,259 | +0.88% | 146,700 | 583億252万 | -2.4% |
| 12/12 | 1,272 | 1,277 | 1,241 | 1,248 | -1.5% | 151,600 | 577億9313万 | -3.48% |
| 12/11 | 1,267 | 1,283 | 1,250 | 1,267 | +1.6% | 159,200 | 586億7299万 | -2.39% |
| 12/08 | 1,253 | 1,283 | 1,242 | 1,247 | -1.89% | 299,600 | 577億4682万 | -4.44% |
| 12/07 | 1,296 | 1,302 | 1,267 | 1,271 | -1.93% | 172,200 | 588億5823万 | -2.9% |
| 12/06 | 1,294 | 1,317 | 1,286 | 1,296 | +2.53% | 252,400 | 600億1594万 | -1.37% |
| 12/05 | （自社株買い）取締役会(2023年5月31日)での決議状況(取得期間2023年6月20日～2024年1月31日) |
| 12/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/05 | 1,260 | 1,277 | 1,257 | 1,264 | -0.47% | 206,700 | 585億3407万 | -4.02% |
| 12/04 | 1,297 | 1,297 | 1,264 | 1,270 | -2.38% | 192,000 | 588億1192万 | -3.93% |
| 12/01 | 1,338 | 1,354 | 1,299 | 1,301 | -1.89% | 209,900 | 602億4748万 | -1.96% |
| 11/30 | 1,300 | 1,326 | 1,296 | 1,326 | +1.45% | 129,700 | 614億520万 | -0.53% |
