| 2024 |
| 04/26 | 1,060 | 1,069 | 1,056 | 1,069 | +0.75% | 29,500 | 245億8667万 | -0.28% |
| 04/25 | 1,070 | 1,070 | 1,061 | 1,061 | -0.38% | 19,000 | 244億268万 | -1.12% |
| 04/24 | 1,067 | 1,074 | 1,065 | 1,065 | -0.19% | 19,600 | 244億9468万 | -1.02% |
| 04/23 | 1,064 | 1,067 | 1,060 | 1,067 | +0.66% | 11,800 | 245億4067万 | -1.02% |
| 04/22 | 1,056 | 1,062 | 1,053 | 1,060 | +1.92% | 28,200 | 243億3304万 | -1.76% |
| 04/19 | 1,058 | 1,059 | 1,035 | 1,040 | -1.7% | 60,600 | 238億7392万 | -3.79% |
| 04/18 | 1,054 | 1,065 | 1,054 | 1,058 | +0.76% | 18,100 | 242億8713万 | -2.31% |
| 04/17 | 1,069 | 1,069 | 1,048 | 1,050 | -0.85% | 52,300 | 241億348万 | -3.23% |
| 04/16 | 1,070 | 1,070 | 1,059 | 1,059 | -1.58% | 39,300 | 243億1008万 | -2.67% |
| 04/15 | 1,069 | 1,076 | 1,068 | 1,076 | -0.09% | 18,800 | 247億33万 | -1.28% |
| 04/12 | 1,079 | 1,083 | 1,072 | 1,077 | +0.19% | 29,800 | 247億2328万 | -1.37% |
| 04/11 | 1,074 | 1,079 | 1,068 | 1,075 | +0.09% | 25,500 | 246億7737万 | -1.74% |
| 04/10 | 1,075 | 1,082 | 1,074 | 1,074 | -0.09% | 28,200 | 246億5442万 | -2.01% |
| 04/09 | 1,073 | 1,076 | 1,069 | 1,075 | +0.37% | 34,200 | 246億7522万 | -2.01% |
| 04/08 | 1,070 | 1,073 | 1,065 | 1,071 | +0.94% | 23,900 | 245億8555万 | -2.55% |
| 04/05 | 1,053 | 1,065 | 1,052 | 1,061 | +0.19% | 42,900 | 243億5599万 | -3.63% |
| 04/04 | 1,068 | 1,068 | 1,059 | 1,059 | -0.47% | 46,200 | 243億1008万 | -4.16% |
| 04/03 | 1,061 | 1,073 | 1,061 | 1,064 | 0% | 29,900 | 244億2486万 | -3.97% |
| 04/02 | 1,073 | 1,077 | 1,058 | 1,064 | -0.84% | 41,600 | 244億2486万 | -4.23% |
| 04/01 | 1,085 | 1,086 | 1,072 | 1,073 | -0.56% | 35,500 | 246億3146万 | -3.68% |
| 03/29 | （IR情報）15:00 (開示事項の経過)連結子会社(フォースタートアップス株式会社)株式の売却及び特定子会社の異動完了に関するお知らせ |
| 03/29 | 1,065 | 1,082 | 1,065 | 1,079 | +2.27% | 66,000 | 247億6920万 | -3.4% |
| 03/28 | 1,064 | 1,071 | 1,055 | 1,055 | -5.64% | 272,000 | 242億1826万 | -5.72% |
| 03/27 | 1,119 | 1,124 | 1,117 | 1,118 | -0.27% | 252,200 | 256億6447万 | -0.45% |
| 03/26 | 1,112 | 1,122 | 1,109 | 1,121 | +0.36% | 110,200 | 257億3333万 | -0.27% |
| 03/25 | 1,118 | 1,122 | 1,112 | 1,117 | +0.09% | 105,200 | 256億4151万 | -0.53% |
| 03/22 | 1,119 | 1,119 | 1,107 | 1,116 | -0.36% | 145,800 | 256億1856万 | -0.53% |
| 03/21 | 1,132 | 1,133 | 1,120 | 1,120 | +0.63% | 87,000 | 257億814万 | -0.18% |
| 03/19 | 1,117 | 1,117 | 1,098 | 1,113 | +0.72% | 109,100 | 255億4746万 | -0.8% |
| 03/18 | 1,106 | 1,112 | 1,100 | 1,105 | +0.82% | 112,700 | 253億6383万 | -1.6% |
| 03/15 | 1,109 | 1,109 | 1,096 | 1,096 | -1.17% | 139,500 | 251億5725万 | -2.58% |
| 03/14 | 1,110 | 1,111 | 1,101 | 1,109 | -0.09% | 90,500 | 254億5565万 | -1.77% |
| 03/13 | 1,124 | 1,127 | 1,101 | 1,110 | -0.54% | 85,900 | 254億7860万 | -2.03% |
| 03/12 | 1,118 | 1,125 | 1,108 | 1,116 | -0.18% | 93,400 | 256億1632万 | -1.93% |
| 03/11 | 1,120 | 1,124 | 1,108 | 1,118 | -0.18% | 77,400 | 256億6223万 | -2.02% |
| 03/08 | 1,111 | 1,122 | 1,106 | 1,120 | +0.81% | 72,000 | 257億814万 | -2.18% |
| 03/07 | 1,133 | 1,133 | 1,110 | 1,111 | -1.16% | 72,900 | 255億156万 | -3.22% |
| 03/06 | 1,102 | 1,124 | 1,102 | 1,124 | +0.54% | 106,100 | 257億9995万 | -2.43% |
| 03/05 | （IR情報）15:00 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 03/05 | 1,118 | 1,124 | 1,108 | 1,118 | 0% | 47,200 | 256億6223万 | -3.2% |
| 03/04 | 1,140 | 1,140 | 1,118 | 1,118 | -0.89% | 82,900 | 256億6223万 | -3.45% |
| 03/01 | 1,154 | 1,154 | 1,123 | 1,128 | -1.4% | 60,900 | 258億9177万 | -2.84% |
| 02/29 | 1,151 | 1,151 | 1,141 | 1,144 | -0.44% | 44,000 | 262億5903万 | -1.72% |
| 02/28 | 1,141 | 1,155 | 1,135 | 1,149 | +0.7% | 45,500 | 263億7380万 | -1.46% |
| 02/27 | 1,147 | 1,147 | 1,135 | 1,141 | +0.09% | 26,700 | 261億9017万 | -2.31% |
| 02/26 | 1,149 | 1,149 | 1,136 | 1,140 | +0.53% | 22,100 | 261億6721万 | -2.56% |
| 02/22 | （IR情報）16:05 連結子会社(フォースタートアップス株式会社)株式の売却及び特定子会社の異動に関するお知らせ |
| 02/22 | 1,155 | 1,155 | 1,125 | 1,134 | -0.35% | 29,400 | 260億2949万 | -3.24% |
| 02/21 | 1,150 | 1,150 | 1,137 | 1,138 | -0.78% | 24,400 | 261億1493万 | -3.07% |
| 02/20 | 1,149 | 1,155 | 1,141 | 1,147 | +0.61% | 39,100 | 263億2147万 | -2.47% |
| 02/19 | （IR情報）11:00 2024年3月期第3四半期決算説明会資料 |
| 02/19 | 1,114 | 1,140 | 1,114 | 1,140 | +2.7% | 31,500 | 261億6083万 | -3.31% |
| 02/16 | 1,102 | 1,114 | 1,102 | 1,110 | +1.19% | 35,600 | 254億7239万 | -6.01% |
| 02/15 | 1,115 | 1,115 | 1,095 | 1,097 | -0.9% | 60,300 | 251億7406万 | -7.5% |
| 02/14 | 1,115 | 1,121 | 1,103 | 1,107 | -0.98% | 46,800 | 254億354万 | -6.97% |
| 02/13 | 1,157 | 1,157 | 1,117 | 1,118 | -1.5% | 74,200 | 256億5597万 | -6.44% |
| 02/09 | 1,150 | 1,153 | 1,135 | 1,135 | -1.48% | 41,700 | 260億4609万 | -5.18% |
| 02/08 | 1,150 | 1,160 | 1,127 | 1,152 | -3.36% | 111,600 | 264億3621万 | -4% |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算補足資料 |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/07 | 1,220 | 1,225 | 1,188 | 1,192 | -2.69% | 61,300 | 273億5413万 | -0.67% |
| 02/06 | 1,228 | 1,238 | 1,224 | 1,225 | -0.24% | 30,900 | 281億1142万 | +2.25% |
| 02/05 | 1,214 | 1,228 | 1,211 | 1,228 | +2.5% | 49,500 | 281億8026万 | +2.76% |
| 02/02 | 1,203 | 1,203 | 1,193 | 1,198 | -0.42% | 22,600 | 274億9182万 | +0.67% |
| 02/01 | 1,202 | 1,208 | 1,198 | 1,203 | -0.91% | 20,100 | 276億656万 | +1.35% |
| 01/31 | 1,197 | 1,214 | 1,195 | 1,214 | +1.34% | 28,800 | 278億5899万 | +2.62% |
| 01/30 | 1,208 | 1,208 | 1,195 | 1,198 | -0.33% | 21,300 | 274億9182万 | +1.61% |
| 01/29 | 1,200 | 1,204 | 1,195 | 1,202 | +0.75% | 26,800 | 275億8361万 | +2.3% |
| 01/26 | 1,199 | 1,202 | 1,192 | 1,193 | -0.5% | 28,700 | 273億7708万 | +1.88% |
| 01/25 | 1,189 | 1,201 | 1,189 | 1,199 | +0.59% | 20,600 | 275億1477万 | +2.65% |
| 01/24 | （IR情報）15:00 特定子会社の異動に関するお知らせ |
| 01/24 | （IR情報）15:00 会社分割(簡易吸収分割)に関するお知らせ |
| 01/24 | 1,199 | 1,202 | 1,187 | 1,192 | -0.58% | 32,900 | 273億5413万 | +2.41% |
| 01/23 | 1,199 | 1,206 | 1,198 | 1,199 | 0% | 30,600 | 275億1477万 | +3.36% |
| 01/22 | 1,195 | 1,200 | 1,192 | 1,199 | +0.42% | 26,200 | 275億1477万 | +3.63% |
| 01/19 | 1,194 | 1,197 | 1,186 | 1,194 | +0.42% | 27,600 | 274億3万 | +3.56% |
| 01/18 | 1,186 | 1,197 | 1,186 | 1,189 | +0.25% | 23,100 | 272億8529万 | +3.39% |
| 01/17 | 1,197 | 1,205 | 1,186 | 1,186 | -0.17% | 36,500 | 272億1644万 | +3.58% |
| 01/16 | 1,210 | 1,210 | 1,188 | 1,188 | -1.74% | 36,500 | 272億6234万 | +4.03% |
| 01/15 | 1,200 | 1,215 | 1,198 | 1,209 | +1.09% | 33,700 | 277億4425万 | +6.15% |
| 01/12 | 1,230 | 1,230 | 1,187 | 1,196 | -2.37% | 60,300 | 274億4592万 | +5.47% |
| 01/11 | 1,232 | 1,233 | 1,213 | 1,225 | +0.41% | 39,000 | 281億1142万 | +8.31% |
| 01/10 | 1,215 | 1,226 | 1,204 | 1,220 | +0.91% | 42,800 | 279億9668万 | +8.35% |
| 01/09 | 1,201 | 1,215 | 1,201 | 1,209 | +1.43% | 37,500 | 277億4425万 | +7.75% |
| 01/05 | 1,205 | 1,210 | 1,190 | 1,192 | -0.17% | 37,100 | 273億5413万 | +6.62% |
| 01/04 | 1,160 | 1,200 | 1,147 | 1,194 | +3.29% | 61,500 | 274億3万 | +7.09% |
| 2023 |
| 12/29 | 1,154 | 1,162 | 1,147 | 1,156 | +0.87% | 31,900 | 265億2800万 | +4.05% |
| 12/28 | 1,141 | 1,147 | 1,135 | 1,146 | +0.61% | 36,600 | 262億9852万 | +3.34% |
| 12/27 | 1,120 | 1,139 | 1,120 | 1,139 | +2.15% | 37,700 | 261億3788万 | +2.89% |
| 12/26 | 1,112 | 1,119 | 1,111 | 1,115 | +0.36% | 28,600 | 255億8713万 | +0.81% |
| 12/25 | 1,115 | 1,119 | 1,105 | 1,111 | -0.09% | 20,700 | 254億9533万 | +0.54% |
| 12/22 | 1,113 | 1,113 | 1,109 | 1,112 | +0.82% | 16,500 | 255億1828万 | +0.72% |
| 12/21 | 1,097 | 1,112 | 1,097 | 1,103 | -0.18% | 34,400 | 253億734万 | -0.09% |
| 12/20 | 1,113 | 1,119 | 1,104 | 1,105 | -0.72% | 41,100 | 253億5323万 | +0.09% |
| 12/19 | 1,101 | 1,116 | 1,101 | 1,113 | +1.46% | 25,100 | 255億3678万 | +0.91% |
| 12/18 | 1,104 | 1,104 | 1,090 | 1,097 | -1.08% | 25,300 | 251億6967万 | -0.45% |
| 12/15 | 1,100 | 1,114 | 1,100 | 1,109 | +0.54% | 21,100 | 254億4500万 | +0.64% |
| 12/14 | 1,112 | 1,117 | 1,101 | 1,103 | -0.45% | 31,200 | 253億734万 | +0.27% |
| 12/13 | 1,111 | 1,112 | 1,104 | 1,108 | +0.27% | 16,700 | 254億2206万 | +0.91% |
| 12/12 | 1,114 | 1,114 | 1,102 | 1,105 | -0.63% | 14,800 | 253億5323万 | +0.73% |
| 12/11 | 1,096 | 1,112 | 1,096 | 1,112 | +2.87% | 25,600 | 255億1383万 | +1.37% |
| 12/08 | 1,090 | 1,095 | 1,076 | 1,081 | -1.46% | 49,000 | 248億257万 | -1.37% |
| 12/07 | 1,100 | 1,104 | 1,094 | 1,097 | -1.08% | 20,000 | 251億6967万 | +0.09% |
| 12/06 | 1,094 | 1,111 | 1,094 | 1,109 | +1.56% | 23,200 | 254億4500万 | +1.28% |
| 12/05 | 1,112 | 1,112 | 1,091 | 1,092 | -1.8% | 26,100 | 250億5495万 | -0.18% |
| 12/04 | 1,110 | 1,117 | 1,107 | 1,112 | +0.18% | 25,900 | 255億1383万 | +1.65% |
| 12/01 | 1,119 | 1,123 | 1,108 | 1,110 | -0.8% | 23,600 | 254億6795万 | +1.65% |
| 11/30 | 1,105 | 1,119 | 1,103 | 1,119 | +1.18% | 20,900 | 256億7444万 | +2.57% |
