| 2024 |
| 04/17 | 4,970 | 4,985 | 4,855 | 4,940 | -0.3% | 41,600 | 758億2267万 | -2.35% |
| 04/16 | 4,985 | 5,060 | 4,935 | 4,955 | -1.29% | 36,900 | 760億5290万 | -1.82% |
| 04/15 | 5,020 | 5,060 | 4,980 | 5,020 | -2.14% | 35,000 | 770億5057万 | -0.24% |
| 04/12 | 5,110 | 5,180 | 5,060 | 5,130 | +1.58% | 69,300 | 787億3893万 | +2.27% |
| 04/11 | 4,970 | 5,090 | 4,955 | 5,050 | -0.39% | 40,000 | 775億1103万 | +1.14% |
| 04/10 | 5,000 | 5,150 | 4,980 | 5,070 | +1.4% | 62,600 | 778億1801万 | +1.89% |
| 04/09 | 4,975 | 5,000 | 4,890 | 5,000 | +2.67% | 59,300 | 767億4360万 | +0.83% |
| 04/08 | 4,875 | 4,935 | 4,785 | 4,870 | +0.31% | 69,100 | 747億4826万 | -1.48% |
| 04/05 | 5,000 | 5,000 | 4,825 | 4,855 | -3.48% | 30,300 | 745億1803万 | -1.6% |
| 04/04 | 4,935 | 5,060 | 4,915 | 5,030 | +2.03% | 48,400 | 772億406万 | +2.19% |
| 04/03 | 4,940 | 5,000 | 4,855 | 4,930 | -0.2% | 42,200 | 756億6918万 | +0.59% |
| 04/02 | 5,020 | 5,040 | 4,885 | 4,940 | -3.14% | 52,700 | 758億2267万 | +1.13% |
| 04/01 | 5,300 | 5,330 | 5,060 | 5,100 | -4.14% | 48,300 | 782億7847万 | +4.81% |
| 03/29 | 5,200 | 5,360 | 5,200 | 5,320 | +2.9% | 42,800 | 816億5519万 | +9.94% |
| 03/28 | 5,220 | 5,240 | 5,130 | 5,170 | -1.71% | 24,100 | 793億5288万 | +7.66% |
| 03/27 | 5,190 | 5,300 | 5,190 | 5,260 | +0.19% | 33,800 | 807億3426万 | +10.25% |
| 03/26 | 5,310 | 5,330 | 5,190 | 5,250 | -1.13% | 25,700 | 805億8078万 | +10.88% |
| 03/25 | 5,250 | 5,400 | 5,230 | 5,310 | +1.53% | 62,600 | 815億170万 | +12.95% |
| 03/22 | 5,220 | 5,280 | 5,150 | 5,230 | -0.76% | 46,200 | 802億7380万 | +12.11% |
| 03/21 | 5,080 | 5,430 | 5,060 | 5,270 | +5.19% | 157,500 | 808億8775万 | +13.95% |
| 03/19 | 5,100 | 5,120 | 5,010 | 5,010 | -2.53% | 35,100 | 768億9708万 | +9.27% |
| 03/18 | 5,000 | 5,220 | 4,980 | 5,140 | +0.78% | 99,400 | 788億9242万 | +12.87% |
| 03/15 | 4,945 | 5,130 | 4,920 | 5,100 | +3.98% | 99,800 | 782億7847万 | +12.91% |
| 03/14 | 4,795 | 4,950 | 4,720 | 4,905 | +5.94% | 103,800 | 752億8547万 | +9.46% |
| 03/13 | 4,675 | 4,720 | 4,570 | 4,630 | 0% | 66,700 | 710億6457万 | +3.97% |
| 03/12 | 4,520 | 4,630 | 4,510 | 4,630 | +1.2% | 31,400 | 710億6457万 | +4.33% |
| 03/11 | 4,555 | 4,600 | 4,545 | 4,575 | -1.29% | 33,000 | 702億2039万 | +3.44% |
| 03/08 | 4,485 | 4,675 | 4,485 | 4,635 | +1.87% | 43,900 | 711億4131万 | +5.1% |
| 03/07 | （5%ルール）Norges Bank（5%） |
| 03/07 | 4,650 | 4,650 | 4,520 | 4,550 | -1.52% | 31,700 | 698億3667万 | +3.48% |
| 03/06 | 4,600 | 4,675 | 4,600 | 4,620 | -0.43% | 22,600 | 709億1108万 | +5.34% |
| 03/05 | 4,590 | 4,660 | 4,545 | 4,640 | +0.98% | 36,800 | 712億1806万 | +6.06% |
| 03/04 | （5%ルール）青木大一（0.19%）エー・エス・ビーインコーポレーテッド（42.57%） |
| 03/04 | 4,645 | 4,645 | 4,585 | 4,595 | -1.08% | 40,600 | 705億2736万 | +5.34% |
| 03/01 | 4,580 | 4,645 | 4,580 | 4,645 | +1.86% | 40,900 | 712億9480万 | +6.76% |
| 02/29 | 4,550 | 4,600 | 4,515 | 4,560 | +0.88% | 45,400 | 699億9016万 | +5.07% |
| 02/28 | 4,525 | 4,575 | 4,520 | 4,520 | -0.11% | 34,800 | 693億7621万 | +4.29% |
| 02/27 | 4,440 | 4,550 | 4,440 | 4,525 | +1.69% | 47,200 | 694億5295万 | +4.53% |
| 02/26 | 4,450 | 4,495 | 4,445 | 4,450 | +0.45% | 22,100 | 683億180万 | +2.96% |
| 02/22 | 4,405 | 4,430 | 4,395 | 4,430 | +0.91% | 30,200 | 679億9482万 | +2.67% |
| 02/21 | 4,400 | 4,440 | 4,390 | 4,390 | -0.34% | 20,700 | 673億8088万 | +1.76% |
| 02/20 | 4,430 | 4,440 | 4,400 | 4,405 | +1.03% | 34,300 | 676億1111万 | +2.09% |
| 02/19 | 4,440 | 4,440 | 4,355 | 4,360 | -0.91% | 22,000 | 669億2041万 | +1.02% |
| 02/16 | 4,400 | 4,440 | 4,345 | 4,400 | 0% | 49,300 | 675億3436万 | +1.9% |
| 02/15 | 4,305 | 4,430 | 4,285 | 4,400 | +3.9% | 51,300 | 675億3436万 | +1.88% |
| 02/14 | 4,225 | 4,340 | 4,190 | 4,235 | -1.05% | 104,100 | 650億182万 | -1.92% |
| 02/13 | 4,350 | 4,440 | 4,255 | 4,280 | +1.3% | 124,100 | 656億9252万 | -0.95% |
| 02/09 | （IR情報）16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 4,215 | 4,255 | 4,200 | 4,225 | +0.12% | 60,200 | 648億4834万 | -2.29% |
| 02/08 | 4,195 | 4,225 | 4,130 | 4,220 | +0.6% | 40,100 | 647億7159万 | -2.63% |
| 02/07 | 4,180 | 4,210 | 4,135 | 4,195 | -0.12% | 60,000 | 643億8788万 | -3.36% |
| 02/06 | 4,245 | 4,245 | 4,195 | 4,200 | -1.29% | 30,600 | 644億6462万 | -3.47% |
| 02/05 | 4,270 | 4,305 | 4,250 | 4,255 | -0.23% | 31,400 | 653億880万 | -2.36% |
| 02/02 | 4,270 | 4,290 | 4,250 | 4,265 | +0.35% | 19,400 | 654億6229万 | -2.16% |
| 02/01 | 4,275 | 4,285 | 4,245 | 4,250 | -1.16% | 18,800 | 652億3206万 | -2.55% |
| 01/31 | 4,285 | 4,305 | 4,250 | 4,300 | +0.12% | 35,600 | 659億9949万 | -1.58% |
| 01/30 | 4,330 | 4,350 | 4,290 | 4,295 | -0.92% | 23,300 | 659億2275万 | -1.81% |
| 01/29 | 4,320 | 4,355 | 4,320 | 4,335 | +0.35% | 17,300 | 665億3670万 | -1.25% |
| 01/26 | 4,300 | 4,395 | 4,295 | 4,320 | 0% | 31,800 | 663億647万 | -1.86% |
| 01/25 | 4,350 | 4,350 | 4,295 | 4,320 | -1.14% | 35,100 | 663億647万 | -1.97% |
| 01/24 | 4,420 | 4,420 | 4,350 | 4,370 | -1.02% | 33,500 | 670億7390万 | -0.97% |
| 01/23 | 4,425 | 4,445 | 4,375 | 4,415 | +0.57% | 32,800 | 677億6459万 | -0.02% |
| 01/22 | 4,390 | 4,405 | 4,375 | 4,390 | +0.92% | 17,300 | 673億8088万 | -0.75% |
| 01/19 | 4,300 | 4,365 | 4,300 | 4,350 | +1.75% | 28,200 | 667億6693万 | -1.83% |
| 01/18 | 4,400 | 4,430 | 4,275 | 4,275 | -3.06% | 48,400 | 656億1577万 | -3.85% |
| 01/17 | 4,415 | 4,480 | 4,390 | 4,410 | +0.11% | 66,200 | 676億8785万 | -1.21% |
| 01/16 | 4,450 | 4,460 | 4,375 | 4,405 | -0.68% | 51,500 | 676億1111万 | -1.65% |
| 01/15 | 4,440 | 4,495 | 4,410 | 4,435 | +0.45% | 69,800 | 680億7157万 | -1.42% |
| 01/12 | 4,445 | 4,480 | 4,380 | 4,415 | 0% | 53,800 | 677億6459万 | -2.3% |
| 01/11 | 4,445 | 4,520 | 4,400 | 4,415 | +0.91% | 65,800 | 677億6459万 | -2.77% |
| 01/10 | 4,325 | 4,405 | 4,310 | 4,375 | +1.39% | 49,700 | 671億5065万 | -4.14% |
| 01/09 | 4,380 | 4,405 | 4,310 | 4,315 | -0.8% | 31,400 | 662億2972万 | -5.95% |
| 01/05 | 4,465 | 4,465 | 4,350 | 4,350 | -2.79% | 40,800 | 667億6693万 | -5.72% |
| 01/04 | 4,400 | 4,495 | 4,340 | 4,475 | +1.7% | 28,300 | 686億8552万 | -3.49% |
| 2023 |
| 12/29 | 4,425 | 4,425 | 4,365 | 4,400 | -0.9% | 40,600 | 675億3436万 | -5.48% |
| 12/28 | 4,385 | 4,440 | 4,370 | 4,440 | +1.25% | 22,100 | 681億4831万 | -5.03% |
| 12/27 | 4,270 | 4,405 | 4,270 | 4,385 | +2.93% | 28,100 | 673億413万 | -6.66% |
| 12/26 | 4,325 | 4,345 | 4,245 | 4,260 | -1.73% | 47,700 | 653億8554万 | -9.8% |
| 12/25 | 4,450 | 4,450 | 4,325 | 4,335 | -2.47% | 18,600 | 665億3670万 | -8.81% |
| 12/22 | 4,485 | 4,485 | 4,385 | 4,445 | +0.34% | 69,900 | 682億2506万 | -7.07% |
| 12/21 | 4,625 | 4,625 | 4,425 | 4,430 | -5.34% | 71,300 | 679億9482万 | -7.73% |
| 12/20 | 4,630 | 4,730 | 4,630 | 4,680 | +0.97% | 43,800 | 718億3200万 | -2.94% |
| 12/19 | 4,500 | 4,660 | 4,490 | 4,635 | +3.92% | 30,400 | 711億4131万 | -4.16% |
| 12/18 | 4,400 | 4,460 | 4,360 | 4,460 | +0.22% | 49,300 | 684億5529万 | -8.06% |
| 12/15 | 4,460 | 4,495 | 4,430 | 4,450 | -0.22% | 16,500 | 683億180万 | -8.57% |
| 12/14 | 4,595 | 4,595 | 4,410 | 4,460 | -2.73% | 34,800 | 684億5529万 | -8.68% |
| 12/13 | 4,600 | 4,620 | 4,545 | 4,585 | -0.33% | 54,500 | 703億7388万 | -6.39% |
| 12/12 | 4,645 | 4,725 | 4,585 | 4,600 | -2.65% | 62,500 | 706億411万 | -6.24% |
| 12/11 | 4,655 | 4,735 | 4,650 | 4,725 | 0% | 46,700 | 725億2270万 | -3.89% |
| 12/08 | 4,830 | 4,830 | 4,680 | 4,725 | -1.25% | 49,900 | 725億2270万 | -3.85% |
| 12/07 | 4,890 | 4,890 | 4,755 | 4,785 | -2.45% | 35,300 | 734億4362万 | -2.64% |
| 12/06 | 4,935 | 4,935 | 4,765 | 4,905 | -0.61% | 49,800 | 752億8547万 | -0.08% |
| 12/05 | 4,980 | 5,050 | 4,920 | 4,935 | -0.6% | 19,300 | 757億4593万 | +0.78% |
| 12/04 | 4,980 | 5,010 | 4,950 | 4,965 | -0.3% | 19,500 | 762億639万 | +1.64% |
| 12/01 | 4,990 | 5,070 | 4,965 | 4,980 | -0.1% | 26,700 | 764億3662万 | +2.32% |
| 11/30 | 4,945 | 4,985 | 4,915 | 4,985 | +0.81% | 18,900 | 765億1336万 | +2.76% |
| 11/29 | 4,980 | 4,980 | 4,905 | 4,945 | 0% | 12,900 | 758億9942万 | +2.36% |
| 11/28 | 4,915 | 4,955 | 4,915 | 4,945 | +0.41% | 15,700 | 758億9942万 | +2.74% |
| 11/27 | 4,960 | 4,960 | 4,895 | 4,925 | +0.61% | 17,600 | 755億9244万 | +2.69% |
| 11/24 | 5,000 | 5,020 | 4,895 | 4,895 | -2.3% | 16,400 | 751億3198万 | +2.38% |
| 11/22 | 5,010 | 5,030 | 4,980 | 5,010 | 0% | 7,600 | 768億9708万 | +5.08% |
| 11/21 | 5,140 | 5,140 | 5,010 | 5,010 | -0.6% | 17,300 | 768億9708万 | +5.5% |
| 11/20 | 5,040 | 5,150 | 5,030 | 5,040 | -0.4% | 38,600 | 773億5754万 | +6.53% |
