| 2024 |
| 04/18 | 6,020 | 6,220 | 6,010 | 6,160 | +0.33% | 29,600 | 290億6223万 | -4.23% |
| 04/17 | 6,240 | 6,240 | 6,070 | 6,140 | -0.97% | 38,800 | 289億6787万 | -4.7% |
| 04/17 | （空売り報告）Nomura International plc 28,593株（0.6%）+0.1% |
| 04/16 | 6,400 | 6,400 | 6,200 | 6,200 | -3.73% | 56,100 | 292億5094万 | -4% |
| 04/15 | 6,370 | 6,440 | 6,340 | 6,440 | +0.78% | 43,400 | 303億8324万 | -0.4% |
| 04/15 | （空売り報告）Nomura International plc 23,988株（0.5%）再IN |
| 04/12 | 6,430 | 6,440 | 6,380 | 6,390 | +0.16% | 25,300 | 301億4734万 | -1.24% |
| 04/11 | 6,400 | 6,430 | 6,380 | 6,380 | -0.93% | 26,400 | 301億17万 | -1.53% |
| 04/10 | 6,460 | 6,490 | 6,430 | 6,440 | -0.31% | 20,100 | 303億8324万 | -0.77% |
| 04/09 | 6,410 | 6,460 | 6,400 | 6,460 | +0.62% | 15,800 | 304億7760万 | -0.49% |
| 04/08 | 6,450 | 6,470 | 6,400 | 6,420 | +0.47% | 37,300 | 302億8888万 | -1.11% |
| 04/05 | 6,410 | 6,460 | 6,370 | 6,390 | -1.24% | 34,200 | 301億4734万 | -1.51% |
| 04/04 | 6,470 | 6,570 | 6,440 | 6,470 | +0.62% | 18,000 | 305億2478万 | -0.25% |
| 04/03 | 6,360 | 6,560 | 6,340 | 6,430 | +0.63% | 52,400 | 303億3606万 | -0.59% |
| 04/02 | 6,540 | 6,540 | 6,300 | 6,390 | -1.24% | 54,900 | 301億4734万 | -0.98% |
| 04/01 | 6,800 | 6,800 | 6,460 | 6,470 | -4.01% | 62,500 | 305億2478万 | +0.64% |
| 03/29 | 6,540 | 6,750 | 6,470 | 6,740 | +4.33% | 51,900 | 317億9861万 | +5.43% |
| 03/28 | （IR情報）15:00 サステナビリティ委員会の設置に関するお知らせ |
| 03/28 | 6,450 | 6,580 | 6,450 | 6,460 | -0.15% | 44,800 | 304億7760万 | +1.84% |
| 03/27 | 6,550 | 6,560 | 6,460 | 6,470 | -1.52% | 34,300 | 305億2478万 | +2.57% |
| 03/26 | 6,500 | 6,580 | 6,460 | 6,570 | +0.92% | 30,800 | 309億9657万 | +4.82% |
| 03/25 | 6,540 | 6,630 | 6,510 | 6,510 | -1.06% | 18,400 | 307億1349万 | +4.56% |
| 03/22 | 6,480 | 6,600 | 6,450 | 6,580 | +1.7% | 32,500 | 310億4374万 | +6.37% |
| 03/21 | 6,550 | 6,580 | 6,400 | 6,470 | +0.15% | 57,000 | 305億2478万 | +5.31% |
| 03/19 | 6,500 | 6,500 | 6,410 | 6,460 | -0.46% | 36,300 | 304億7760万 | +5.69% |
| 03/18 | 6,450 | 6,530 | 6,400 | 6,490 | +0.62% | 32,100 | 306億1913万 | +6.5% |
| 03/15 | 6,390 | 6,470 | 6,370 | 6,450 | +0.62% | 28,800 | 304億3042万 | +6.16% |
| 03/14 | 6,380 | 6,430 | 6,370 | 6,410 | -0.47% | 25,900 | 302億4170万 | +5.78% |
| 03/13 | 6,550 | 6,630 | 6,350 | 6,440 | -1.08% | 41,900 | 303億8324万 | +6.48% |
| 03/12 | 6,400 | 6,520 | 6,360 | 6,510 | +1.72% | 32,900 | 307億1349万 | +7.87% |
| 03/11 | 6,370 | 6,470 | 6,300 | 6,400 | -2.14% | 101,200 | 301億9452万 | +6.24% |
| 03/08 | 6,620 | 6,720 | 6,500 | 6,540 | -1.21% | 61,900 | 308億5503万 | +8.8% |
| 03/07 | 6,820 | 6,860 | 6,570 | 6,620 | -0.6% | 83,800 | 312億3246万 | +10.41% |
| 03/06 | 6,500 | 6,680 | 6,440 | 6,660 | +2.78% | 69,900 | 314億2118万 | +11.39% |
| 03/05 | 6,360 | 6,500 | 6,300 | 6,480 | +0.31% | 55,800 | 305億7195万 | +8.78% |
| 03/04 | 6,440 | 6,610 | 6,440 | 6,460 | +1.89% | 111,700 | 304億7760万 | +8.75% |
| 03/01 | 6,350 | 6,440 | 6,270 | 6,340 | 0% | 55,900 | 299億1145万 | +6.84% |
| 02/29 | 6,050 | 6,470 | 6,010 | 6,340 | +5.32% | 154,400 | 299億1145万 | +7.02% |
| 02/28 | 6,010 | 6,070 | 5,990 | 6,020 | -0.33% | 33,100 | 284億172万 | +1.79% |
| 02/27 | 5,870 | 6,090 | 5,820 | 6,040 | +4.14% | 110,800 | 284億9608万 | +1.99% |
| 02/26 | 5,710 | 5,830 | 5,660 | 5,800 | +4.13% | 94,400 | 273億6379万 | -1.96% |
| 02/22 | 5,540 | 5,590 | 5,480 | 5,570 | +1.46% | 43,100 | 262億7867万 | -5.75% |
| 02/21 | （5%ルール）三井住友DSアセットマネジメント（3.74%） |
| 02/21 | 5,560 | 5,570 | 5,460 | 5,490 | -1.44% | 25,700 | 259億124万 | -7.17% |
| 02/20 | 5,530 | 5,600 | 5,520 | 5,570 | +1.64% | 33,200 | 262億7867万 | -6.01% |
| 02/19 | 5,490 | 5,510 | 5,430 | 5,480 | -0.54% | 51,900 | 258億5406万 | -7.65% |
| 02/16 | 5,510 | 5,620 | 5,480 | 5,510 | 0% | 60,100 | 259億9560万 | -7.3% |
| 02/15 | 5,610 | 5,610 | 5,500 | 5,510 | -0.72% | 43,200 | 259億9560万 | -7.44% |
| 02/14 | 5,580 | 5,640 | 5,410 | 5,550 | -1.94% | 102,500 | 261億8431万 | -6.91% |
| 02/13 | 5,640 | 5,720 | 5,540 | 5,660 | -5.82% | 184,900 | 267億328万 | -5.14% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 6,070 | 6,100 | 6,000 | 6,010 | -0.5% | 50,600 | 283億5454万 | +0.75% |
| 02/08 | 6,050 | 6,100 | 5,990 | 6,040 | 0% | 55,400 | 284億9608万 | +1.48% |
| 02/07 | 6,070 | 6,110 | 6,000 | 6,040 | -1.31% | 68,800 | 284億9608万 | +1.72% |
| 02/06 | 6,180 | 6,230 | 6,120 | 6,120 | 0% | 46,800 | 288億7351万 | +3.27% |
| 02/05 | 6,240 | 6,270 | 6,100 | 6,120 | -1.61% | 57,200 | 288億7351万 | +3.64% |
| 02/02 | 6,110 | 6,230 | 6,050 | 6,220 | +2.13% | 53,000 | 293億4530万 | +5.78% |
| 02/01 | 6,130 | 6,140 | 6,070 | 6,090 | -1.3% | 36,900 | 287億3198万 | +4.03% |
| 01/31 | 6,130 | 6,170 | 6,100 | 6,170 | -0.16% | 31,600 | 291億941万 | +5.94% |
| 01/30 | 6,160 | 6,250 | 6,130 | 6,180 | +1.15% | 50,900 | 291億5659万 | +6.72% |
| 01/29 | 6,130 | 6,160 | 6,040 | 6,110 | +0.83% | 44,400 | 288億2633万 | +6.11% |
| 01/26 | 6,210 | 6,270 | 6,060 | 6,060 | -3.96% | 81,300 | 285億9044万 | +5.8% |
| 01/25 | 6,080 | 6,320 | 6,080 | 6,310 | +3.44% | 82,900 | 297億6991万 | +10.74% |
| 01/24 | 6,090 | 6,160 | 6,050 | 6,100 | +0.16% | 39,000 | 287億7915万 | +7.83% |
| 01/23 | 6,240 | 6,290 | 6,090 | 6,090 | -1.77% | 76,200 | 287億3198万 | +8.4% |
| 01/22 | 6,100 | 6,340 | 6,040 | 6,200 | +5.08% | 184,000 | 292億5094万 | +10.99% |
| 01/19 | 5,740 | 5,930 | 5,730 | 5,900 | +4.61% | 95,400 | 278億3558万 | +6.34% |
| 01/18 | 5,680 | 5,750 | 5,640 | 5,640 | -0.88% | 30,000 | 266億892万 | +2.06% |
| 01/17 | 5,780 | 5,920 | 5,690 | 5,690 | -1.39% | 73,100 | 268億4482万 | +3.25% |
| 01/16 | 5,770 | 5,880 | 5,730 | 5,770 | 0% | 65,500 | 272億2225万 | +4.89% |
| 01/15 | 5,700 | 5,770 | 5,680 | 5,770 | +0.7% | 33,600 | 272億2225万 | +5.06% |
| 01/12 | 5,800 | 5,810 | 5,610 | 5,730 | -0.35% | 48,800 | 270億3353万 | +4.56% |
| 01/11 | 5,800 | 5,820 | 5,740 | 5,750 | +0.52% | 60,400 | 271億2789万 | +5.04% |
| 01/10 | 5,700 | 5,760 | 5,660 | 5,720 | +0.53% | 37,500 | 269億8635万 | +4.59% |
| 01/09 | 5,700 | 5,790 | 5,670 | 5,690 | +1.61% | 51,600 | 268億4482万 | +4.1% |
| 01/05 | 5,710 | 5,740 | 5,600 | 5,600 | -1.75% | 35,600 | 264億2021万 | +2.51% |
| 01/04 | 5,640 | 5,720 | 5,550 | 5,700 | +0.35% | 36,700 | 268億9200万 | +4.3% |
| 2023 |
| 12/29 | 5,740 | 5,740 | 5,560 | 5,680 | -1.22% | 50,400 | 267億9764万 | +3.92% |
| 12/28 | 5,620 | 5,780 | 5,590 | 5,750 | +3.05% | 59,700 | 271億2789万 | +5.23% |
| 12/27 | 5,570 | 5,620 | 5,550 | 5,580 | +1.45% | 27,400 | 263億2585万 | +2.25% |
| 12/26 | 5,570 | 5,670 | 5,480 | 5,500 | -1.08% | 59,200 | 259億4842万 | +0.86% |
| 12/25 | 5,470 | 5,600 | 5,450 | 5,560 | +4.12% | 80,900 | 262億3149万 | +1.94% |
| 12/22 | 5,370 | 5,410 | 5,340 | 5,340 | -0.19% | 25,400 | 251億9355万 | -2.05% |
| 12/21 | 5,300 | 5,370 | 5,280 | 5,350 | -0.37% | 36,700 | 252億4073万 | -1.91% |
| 12/20 | 5,400 | 5,470 | 5,350 | 5,370 | +0.37% | 51,900 | 253億3509万 | -1.58% |
| 12/19 | 5,310 | 5,390 | 5,280 | 5,350 | +0.94% | 32,000 | 252億4073万 | -1.91% |
| 12/18 | 5,290 | 5,320 | 5,240 | 5,300 | 0% | 33,000 | 250億484万 | -2.79% |
| 12/15 | 5,190 | 5,310 | 5,160 | 5,300 | +3.52% | 76,300 | 250億484万 | -2.86% |
| 12/14 | 5,350 | 5,350 | 5,120 | 5,120 | -3.21% | 90,700 | 241億5562万 | -6.48% |
| 12/13 | 5,230 | 5,330 | 5,220 | 5,290 | +0.57% | 78,900 | 249億5766万 | -3.68% |
| 12/12 | （IR情報）15:00 事業譲受および新会社設立に関するお知らせ |
| 12/12 | 5,410 | 5,410 | 5,250 | 5,260 | -1.5% | 38,900 | 248億1612万 | -4.52% |
| 12/11 | 5,360 | 5,460 | 5,320 | 5,340 | +1.33% | 40,900 | 251億9355万 | -3.44% |
| 12/08 | 5,420 | 5,420 | 5,260 | 5,270 | -3.13% | 64,800 | 248億6330万 | -4.91% |
| 12/07 | 5,530 | 5,530 | 5,420 | 5,440 | -1.98% | 39,700 | 256億6534万 | -2.11% |
| 12/06 | 5,480 | 5,580 | 5,480 | 5,550 | +1.83% | 27,900 | 261億8431万 | -0.31% |
| 12/05 | 5,560 | 5,570 | 5,450 | 5,450 | -2.5% | 40,800 | 257億1252万 | -2.14% |
| 12/04 | 5,620 | 5,660 | 5,590 | 5,590 | -0.53% | 38,000 | 263億7303万 | +0.23% |
| 12/01 | 5,670 | 5,720 | 5,540 | 5,620 | -0.71% | 41,700 | 265億1456万 | +0.86% |
| 11/30 | 5,650 | 5,670 | 5,600 | 5,660 | +0.89% | 24,100 | 267億328万 | +1.56% |
| 11/29 | 5,600 | 5,670 | 5,580 | 5,610 | -0.71% | 40,300 | 264億6739万 | +0.72% |
| 11/28 | 5,720 | 5,720 | 5,610 | 5,650 | -1.22% | 45,100 | 266億5610万 | +1.58% |
| 11/27 | 5,680 | 5,840 | 5,640 | 5,720 | +1.78% | 84,500 | 269億8635万 | +2.9% |
| 11/27 | （空売り報告）Nomura International plc 17,507株（0.37%）-0.22%義務消失 |
| 11/24 | 5,680 | 5,740 | 5,610 | 5,620 | +0.72% | 50,100 | 265億1456万 | +1.24% |
| 11/22 | 5,470 | 5,580 | 5,470 | 5,580 | +1.64% | 34,600 | 263億2585万 | +0.4% |
| 11/21 | 5,520 | 5,550 | 5,460 | 5,490 | -0.36% | 32,100 | 259億124万 | -1.38% |
| 11/21 | （空売り報告）Nomura International plc 28,201株（0.59%）-0.02% |
| 11/17 | （空売り報告）Nomura International plc 29,198株（0.61%）-0.1% |
| 11/14 | （IR情報）13:30 2024年3月期第2四半期決算説明資料 |
