| 2024 |
| 04/12 | 3,050 | 3,080 | 3,010 | 3,015 | -0.99% | 35,000 | 252億6178万 | -0.36% |
| 04/11 | 3,050 | 3,070 | 3,035 | 3,045 | -1.46% | 18,200 | 255億1314万 | +0.76% |
| 04/10 | 3,060 | 3,105 | 3,010 | 3,090 | +0.82% | 31,600 | 258億9018万 | +2.39% |
| 04/09 | 3,095 | 3,095 | 3,055 | 3,065 | -0.97% | 27,300 | 256億8071万 | +1.69% |
| 04/08 | 3,125 | 3,135 | 3,065 | 3,095 | -0.32% | 38,900 | 259億3207万 | +2.86% |
| 04/05 | 3,135 | 3,155 | 3,045 | 3,105 | -3.12% | 53,400 | 260億1586万 | +3.29% |
| 04/04 | 3,155 | 3,205 | 3,115 | 3,205 | +1.75% | 67,700 | 268億5373万 | +6.76% |
| 04/03 | 3,085 | 3,180 | 3,085 | 3,150 | +0.32% | 31,500 | 263億9290万 | +5.28% |
| 04/02 | 3,140 | 3,185 | 3,105 | 3,140 | +0.8% | 39,200 | 263億911万 | +5.19% |
| 04/01 | 3,150 | 3,165 | 3,055 | 3,115 | -0.95% | 38,400 | 260億9965万 | +4.64% |
| 03/29 | 3,190 | 3,190 | 3,110 | 3,145 | 0% | 27,200 | 263億5101万 | +6.07% |
| 03/28 | 3,090 | 3,205 | 3,085 | 3,145 | -0.63% | 83,500 | 263億5101万 | +6.57% |
| 03/27 | 3,185 | 3,205 | 3,125 | 3,165 | +1.77% | 112,500 | 265億1858万 | +7.62% |
| 03/26 | 3,005 | 3,135 | 3,005 | 3,110 | +3.49% | 53,800 | 260億5775万 | +6.29% |
| 03/25 | 3,065 | 3,085 | 3,005 | 3,005 | -2.12% | 36,300 | 251億7799万 | +3.16% |
| 03/22 | 3,045 | 3,080 | 3,000 | 3,070 | +0.82% | 52,600 | 257億2260万 | +5.83% |
| 03/21 | 3,065 | 3,080 | 3,005 | 3,045 | -0.49% | 59,400 | 255億1314万 | +5.55% |
| 03/19 | 2,880 | 3,115 | 2,848 | 3,060 | +6.14% | 111,000 | 256億3882万 | +6.47% |
| 03/18 | 2,831 | 2,894 | 2,813 | 2,883 | +1.84% | 58,800 | 241億5579万 | +0.77% |
| 03/15 | 2,770 | 2,833 | 2,754 | 2,831 | +2.17% | 33,200 | 237億2009万 | -0.88% |
| 03/14 | 2,792 | 2,792 | 2,736 | 2,771 | -0.89% | 30,400 | 232億1737万 | -2.84% |
| 03/13 | 2,839 | 2,851 | 2,760 | 2,796 | -1.17% | 44,600 | 234億2684万 | -1.83% |
| 03/12 | 2,794 | 2,846 | 2,781 | 2,829 | -0.53% | 36,000 | 237億334万 | -0.53% |
| 03/11 | 2,843 | 2,887 | 2,807 | 2,844 | -2.57% | 63,300 | 238億2902万 | +0.14% |
| 03/08 | 2,883 | 2,957 | 2,867 | 2,919 | +0.1% | 32,500 | 244億5742万 | +2.96% |
| 03/07 | 2,975 | 2,975 | 2,888 | 2,916 | -1.39% | 52,200 | 244億3228万 | +3.08% |
| 03/06 | 2,941 | 2,973 | 2,931 | 2,957 | -0.87% | 30,000 | 247億7581万 | +4.9% |
| 03/05 | 2,932 | 2,989 | 2,932 | 2,983 | +1.22% | 23,600 | 249億9366万 | +6.23% |
| 03/04 | 2,960 | 3,010 | 2,909 | 2,947 | -2.26% | 59,000 | 246億9202万 | +5.48% |
| 03/01 | 3,030 | 3,095 | 3,000 | 3,015 | 0% | 58,100 | 252億6178万 | +8.45% |
| 02/29 | 2,928 | 3,020 | 2,905 | 3,015 | +2.59% | 49,100 | 252億6178万 | +9.2% |
| 02/28 | 2,985 | 3,015 | 2,921 | 2,939 | -1.54% | 55,300 | 246億2499万 | +7.15% |
| 02/27 | 2,980 | 3,020 | 2,968 | 2,985 | +1.7% | 71,700 | 250億1041万 | +9.5% |
| 02/26 | 2,885 | 2,972 | 2,862 | 2,935 | +4.04% | 82,100 | 245億9148万 | +8.46% |
| 02/22 | 2,803 | 2,835 | 2,790 | 2,821 | +1.37% | 33,200 | 236億3631万 | +4.91% |
| 02/21 | 2,839 | 2,841 | 2,780 | 2,783 | -3.67% | 48,600 | 233億1792万 | +4% |
| 02/20 | （IR情報）13:00 2024年3月期第3四半期決算説明会資料 |
| 02/20 | 2,817 | 2,898 | 2,815 | 2,889 | +2.85% | 57,400 | 242億606万 | +8.32% |
| 02/19 | 2,747 | 2,814 | 2,747 | 2,809 | +1.41% | 28,800 | 235億3576万 | +5.84% |
| 02/16 | 2,735 | 2,778 | 2,718 | 2,770 | +2.06% | 27,100 | 232億899万 | +4.73% |
| 02/15 | 2,706 | 2,737 | 2,694 | 2,714 | +1.42% | 21,500 | 227億3979万 | +2.8% |
| 02/14 | 2,750 | 2,750 | 2,660 | 2,676 | -3.43% | 70,000 | 224億2140万 | +1.44% |
| 02/13 | 2,746 | 2,829 | 2,657 | 2,771 | +1.65% | 78,400 | 232億1737万 | +5.12% |
| 02/09 | （IR情報）11:30 2024年3月期第3四半期決算短信補足資料 |
| 02/09 | （IR情報）11:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,816 | 2,847 | 2,725 | 2,726 | -1.45% | 167,000 | 228億4033万 | +3.65% |
| 02/08 | 2,710 | 2,771 | 2,690 | 2,766 | +1.54% | 42,700 | 231億7548万 | +5.33% |
| 02/07 | 2,690 | 2,744 | 2,684 | 2,724 | +1.53% | 35,000 | 228億2357万 | +4.21% |
| 02/06 | 2,708 | 2,720 | 2,683 | 2,683 | -0.48% | 25,800 | 224億8005万 | +3.23% |
| 02/05 | 2,729 | 2,730 | 2,683 | 2,696 | -0.81% | 49,900 | 225億8897万 | +4.33% |
| 02/02 | 2,750 | 2,757 | 2,682 | 2,718 | -0.07% | 30,100 | 227億7330万 | +5.88% |
| 02/01 | 2,751 | 2,786 | 2,712 | 2,720 | -1.95% | 43,900 | 227億9006万 | +6.75% |
| 01/31 | 2,661 | 2,795 | 2,661 | 2,774 | +3.9% | 79,700 | 232億4251万 | +9.64% |
| 01/30 | 2,653 | 2,684 | 2,633 | 2,670 | +0.38% | 77,900 | 223億7112万 | +6.42% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 19,300株（0.23%）-0.27%義務消失 |
| 01/29 | 2,680 | 2,680 | 2,636 | 2,660 | +0.64% | 57,700 | 222億8734万 | +6.7% |
| 01/26 | 2,600 | 2,651 | 2,577 | 2,643 | +1.81% | 59,600 | 221億4490万 | +6.7% |
| 01/25 | 2,550 | 2,616 | 2,550 | 2,596 | +1.84% | 43,200 | 217億5110万 | +5.49% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 42,700株（0.5%）再IN |
| 01/24 | 2,558 | 2,558 | 2,523 | 2,549 | -0.35% | 28,700 | 213億5730万 | +4.17% |
| 01/23 | 2,552 | 2,588 | 2,540 | 2,558 | +1.59% | 36,500 | 214億3271万 | +5.05% |
| 01/22 | 2,490 | 2,535 | 2,490 | 2,518 | +1.41% | 28,300 | 210億9756万 | +3.92% |
| 01/19 | 2,502 | 2,521 | 2,482 | 2,483 | -0.76% | 37,000 | 208億431万 | +2.86% |
| 01/18 | 2,501 | 2,538 | 2,501 | 2,502 | -0.32% | 24,100 | 209億6350万 | +3.99% |
| 01/17 | 2,540 | 2,576 | 2,510 | 2,510 | -1.18% | 32,500 | 210億3053万 | +4.93% |
| 01/16 | （IR情報）16:30 2024年3月期第2四半期決算発表後の質疑応答について |
| 01/16 | 2,565 | 2,568 | 2,540 | 2,540 | -1.32% | 36,300 | 212億8189万 | +6.72% |
| 01/15 | 2,578 | 2,632 | 2,562 | 2,574 | -0.39% | 39,900 | 215億6677万 | +8.65% |
| 01/12 | 2,636 | 2,640 | 2,584 | 2,584 | -2.6% | 68,700 | 216億5056万 | +9.77% |
| 01/11 | 2,663 | 2,692 | 2,637 | 2,653 | -0.45% | 54,600 | 222億2869万 | +13.33% |
| 01/10 | 2,645 | 2,700 | 2,638 | 2,665 | +1.99% | 62,800 | 223億2923万 | +14.57% |
| 01/09 | 2,615 | 2,644 | 2,585 | 2,613 | -0.08% | 67,000 | 218億9354万 | +12.97% |
| 01/05 | 2,630 | 2,652 | 2,596 | 2,615 | -0.53% | 78,400 | 219億1030万 | +13.75% |
| 01/04 | 2,600 | 2,662 | 2,551 | 2,629 | +6.52% | 153,300 | 220億2760万 | +15% |
| 2023 |
| 12/29 | 2,395 | 2,468 | 2,372 | 2,468 | +4.62% | 86,700 | 206億7863万 | +8.63% |
| 12/28 | 2,316 | 2,366 | 2,300 | 2,359 | +1.99% | 34,600 | 197億6535万 | +4.1% |
| 12/27 | 2,265 | 2,315 | 2,257 | 2,313 | +2.39% | 22,800 | 193億7993万 | +2.25% |
| 12/26 | 2,251 | 2,267 | 2,251 | 2,259 | +0.36% | 5,500 | 189億2748万 | +0.09% |
| 12/25 | 2,293 | 2,293 | 2,251 | 2,251 | -0.66% | 11,200 | 188億6045万 | -0.09% |
| 12/22 | 2,267 | 2,278 | 2,257 | 2,266 | +0.94% | 6,900 | 189億8613万 | +0.67% |
| 12/21 | 2,245 | 2,268 | 2,245 | 2,245 | -1.58% | 10,300 | 188億1018万 | -0.09% |
| 12/20 | 2,260 | 2,296 | 2,260 | 2,281 | +0.93% | 14,500 | 191億1181万 | +1.65% |
| 12/19 | 2,238 | 2,260 | 2,224 | 2,260 | +1.03% | 4,900 | 189億3586万 | +0.85% |
| 12/18 | 2,238 | 2,250 | 2,206 | 2,237 | -0.75% | 14,600 | 187億4315万 | -0.13% |
| 12/15 | 2,289 | 2,289 | 2,254 | 2,254 | +0.22% | 9,500 | 188億8558万 | +0.94% |
| 12/14 | 2,276 | 2,284 | 2,244 | 2,249 | -0.44% | 14,700 | 188億4369万 | +1.12% |
| 12/13 | 2,308 | 2,310 | 2,251 | 2,259 | -1.22% | 13,100 | 189億2748万 | +2.08% |
| 12/12 | 2,298 | 2,312 | 2,262 | 2,287 | -0.09% | 23,300 | 191億6208万 | +3.77% |
| 12/11 | 2,167 | 2,297 | 2,167 | 2,289 | +7.21% | 64,500 | 191億7884万 | +4.38% |
| 12/08 | 2,200 | 2,200 | 2,129 | 2,135 | -3.52% | 30,200 | 178億8852万 | -2.06% |
| 12/07 | 2,258 | 2,260 | 2,213 | 2,213 | -2.21% | 13,800 | 185億4206万 | +1.84% |
| 12/06 | 2,229 | 2,284 | 2,229 | 2,263 | +2.26% | 21,600 | 189億6099万 | +4.67% |
| 12/05 | 2,236 | 2,250 | 2,213 | 2,213 | -1.25% | 12,600 | 185億4206万 | +3.07% |
| 12/04 | 2,288 | 2,289 | 2,237 | 2,241 | -2.31% | 23,000 | 187億7666万 | +4.87% |
| 12/01 | 2,336 | 2,337 | 2,283 | 2,294 | -1.12% | 26,200 | 192億2073万 | +7.95% |
| 11/30 | 2,304 | 2,330 | 2,280 | 2,320 | +1.53% | 25,400 | 194億3858万 | +9.9% |
| 11/29 | 2,285 | 2,303 | 2,262 | 2,285 | 0% | 28,300 | 191億4532万 | +9.07% |
| 11/28 | 2,298 | 2,315 | 2,277 | 2,285 | +0.31% | 11,700 | 191億4532万 | +9.91% |
| 11/27 | 2,314 | 2,334 | 2,260 | 2,278 | -1.3% | 37,700 | 190億8667万 | +10.31% |
| 11/24 | 2,285 | 2,346 | 2,282 | 2,308 | +2.21% | 46,900 | 193億3803万 | +12.48% |
| 11/22 | 2,245 | 2,285 | 2,216 | 2,258 | +2.87% | 40,200 | 189億1910万 | +10.74% |
| 11/21 | （IR情報）13:00 2024年3月期第2四半期決算説明会資料 |
| 11/21 | 2,185 | 2,195 | 2,161 | 2,195 | +1.34% | 19,300 | 183億9124万 | +8.29% |
| 11/20 | 2,190 | 2,194 | 2,166 | 2,166 | -1.28% | 23,300 | 181億4826万 | +7.28% |
| 11/17 | 2,160 | 2,195 | 2,144 | 2,194 | +1.15% | 17,100 | 183億8286万 | +9.05% |
| 11/16 | 2,174 | 2,186 | 2,127 | 2,169 | -0.23% | 32,700 | 181億7340万 | +8.07% |
| 11/15 | 2,220 | 2,220 | 2,170 | 2,174 | -0.87% | 25,600 | 182億1529万 | +8.59% |
| 11/10 | （IR情報）15:00 2024年3月期第2四半期決算短信補足資料 |
| 11/10 | （IR情報）15:00 2024年3月期第2四半期連結業績予想と実績値との差異及び通期連結業績予想の修正並びに配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
