| 2024 |
| 09/19 | 1,143 | 1,155 | 1,136 | 1,148 | +1.5% | 50,900 | 636億3230万 | +1.77% |
| 09/18 | 1,130 | 1,135 | 1,118 | 1,131 | +0.89% | 56,500 | 626億9001万 | +0.53% |
| 09/17 | 1,134 | 1,136 | 1,103 | 1,121 | -0.18% | 72,300 | 621億3572万 | -0.18% |
| 09/13 | 1,126 | 1,134 | 1,119 | 1,123 | -0.09% | 90,700 | 622億4658万 | +0.27% |
| 09/12 | 1,127 | 1,133 | 1,114 | 1,124 | +1.26% | 74,900 | 623億201万 | +0.63% |
| 09/11 | 1,106 | 1,124 | 1,101 | 1,110 | -0.27% | 59,900 | 615億2601万 | -0.27% |
| 09/10 | 1,105 | 1,121 | 1,105 | 1,113 | +0.54% | 54,400 | 616億9229万 | +0.36% |
| 09/09 | 1,095 | 1,119 | 1,088 | 1,107 | -0.36% | 50,200 | 613億5972万 | +0.45% |
| 09/06 | 1,128 | 1,128 | 1,107 | 1,111 | -0.36% | 42,400 | 615億8144万 | +1% |
| 09/05 | 1,110 | 1,133 | 1,104 | 1,115 | -0.09% | 56,200 | 618億315万 | +1.18% |
| 09/04 | 1,121 | 1,140 | 1,111 | 1,116 | -2.7% | 68,300 | 618億5858万 | +0.81% |
| 09/03 | 1,147 | 1,160 | 1,147 | 1,147 | +0.26% | 45,500 | 635億7687万 | +3.15% |
| 09/02 | 1,162 | 1,162 | 1,137 | 1,144 | -0.87% | 33,300 | 634億1059万 | +2.42% |
| 08/30 | 1,144 | 1,157 | 1,142 | 1,154 | +1.14% | 56,700 | 639億6488万 | +2.94% |
| 08/29 | 1,127 | 1,157 | 1,127 | 1,141 | -0.61% | 45,800 | 632億4430万 | +1.42% |
| 08/28 | 1,140 | 1,154 | 1,140 | 1,148 | +0.09% | 45,400 | 636億3230万 | +1.59% |
| 08/27 | 1,126 | 1,163 | 1,126 | 1,147 | +1.41% | 105,900 | 635億7687万 | +1.06% |
| 08/26 | 1,116 | 1,149 | 1,114 | 1,131 | -0.09% | 92,300 | 626億9001万 | -0.88% |
| 08/23 | 1,126 | 1,144 | 1,126 | 1,132 | +0.89% | 40,700 | 627億4544万 | -1.48% |
| 08/22 | 1,119 | 1,128 | 1,115 | 1,122 | +0.72% | 44,200 | 621億9115万 | -3.03% |
| 08/21 | 1,120 | 1,132 | 1,107 | 1,114 | -2.28% | 95,900 | 617億4772万 | -4.54% |
| 08/20 | 1,135 | 1,147 | 1,131 | 1,140 | +1.88% | 64,500 | 631億8887万 | -3.14% |
| 08/19 | 1,119 | 1,143 | 1,108 | 1,119 | -0.71% | 90,300 | 620億2487万 | -5.65% |
| 08/16 | 1,133 | 1,134 | 1,122 | 1,127 | +2.18% | 78,500 | 624億6830万 | -5.69% |
| 08/15 | 1,094 | 1,106 | 1,083 | 1,103 | +1.38% | 78,500 | 611億3801万 | -8.39% |
| 08/14 | 1,087 | 1,093 | 1,066 | 1,088 | +1.3% | 53,400 | 603億657万 | -10.53% |
| 08/13 | 1,049 | 1,076 | 1,044 | 1,074 | +2.09% | 55,500 | 595億3057万 | -12.47% |
| 08/09 | 1,065 | 1,065 | 1,026 | 1,052 | +1.64% | 161,600 | 583億1113万 | -15.09% |
| 08/08 | 1,011 | 1,057 | 1,003 | 1,035 | +0.1% | 99,800 | 573億6884万 | -17.4% |
| 08/07 | 981 | 1,059 | 978 | 1,034 | +2.58% | 140,600 | 573億1342万 | -18.33% |
| 08/06 | 988 | 1,034 | 986 | 1,008 | +8.04% | 134,800 | 558億7227万 | -21.19% |
| 08/05 | 1,017 | 1,023 | 910 | 933 | -13.13% | 203,700 | 517億1510万 | -27.9% |
| 08/02 | （IR情報）17:00 2025年3月期第1四半期決算説明資料 |
| 08/02 | 1,119 | 1,120 | 1,073 | 1,074 | -6.53% | 154,600 | 595億3057万 | -18.08% |
| 08/01 | 1,220 | 1,220 | 1,141 | 1,149 | -7.04% | 151,000 | 636億8773万 | -13.09% |
| 07/31 | 1,217 | 1,239 | 1,206 | 1,236 | -0.88% | 158,200 | 685億1004万 | -7.14% |
| 07/30 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,245 | 1,262 | 1,229 | 1,247 | -1.27% | 120,400 | 691億1976万 | -6.66% |
| 07/29 | 1,265 | 1,270 | 1,252 | 1,263 | +1.45% | 57,500 | 700億662万 | -5.75% |
| 07/26 | 1,254 | 1,260 | 1,227 | 1,245 | -0.56% | 122,200 | 690億890万 | -7.3% |
| 07/25 | 1,243 | 1,255 | 1,239 | 1,252 | -1.26% | 87,900 | 693億9690万 | -6.98% |
| 07/24 | 1,285 | 1,286 | 1,267 | 1,268 | -1.32% | 53,200 | 702億8376万 | -6% |
| 07/23 | 1,304 | 1,310 | 1,269 | 1,285 | -1.23% | 97,900 | 712億2605万 | -4.89% |
| 07/22 | 1,316 | 1,325 | 1,299 | 1,301 | -1.14% | 57,900 | 721億1292万 | -3.7% |
| 07/19 | 1,326 | 1,340 | 1,306 | 1,316 | -1.13% | 89,100 | 729億4435万 | -2.59% |
| 07/18 | 1,357 | 1,376 | 1,326 | 1,331 | -3.13% | 76,000 | 737億7578万 | -1.33% |
| 07/17 | 1,380 | 1,391 | 1,371 | 1,374 | +0.81% | 63,300 | 761億5922万 | +2% |
| 07/16 | 1,370 | 1,381 | 1,363 | 1,363 | +0.15% | 132,100 | 755億4950万 | +1.49% |
| 07/12 | 1,351 | 1,370 | 1,351 | 1,361 | +0.52% | 99,000 | 754億3865万 | +1.57% |
| 07/11 | 1,370 | 1,370 | 1,344 | 1,354 | -0.51% | 82,300 | 750億5064万 | +1.35% |
| 07/10 | 1,388 | 1,394 | 1,355 | 1,361 | -2.37% | 108,700 | 754億3865万 | +2.1% |
| 07/09 | 1,376 | 1,405 | 1,372 | 1,394 | +1.31% | 111,300 | 772億6780万 | +4.89% |
| 07/08 | 1,378 | 1,384 | 1,361 | 1,376 | +0.51% | 80,100 | 762億7008万 | +3.93% |
| 07/05 | 1,410 | 1,412 | 1,360 | 1,369 | -2.56% | 89,700 | 758億8208万 | +3.63% |
| 07/04 | 1,370 | 1,405 | 1,370 | 1,405 | +3.61% | 245,000 | 778億7752万 | +6.68% |
| 07/03 | （IR情報）15:00 国内外における銀行券及び諸証券印刷設備の受注に関するお知らせ |
| 07/03 | 1,359 | 1,360 | 1,338 | 1,356 | -0.22% | 115,700 | 751億6150万 | +3.43% |
| 07/02 | 1,360 | 1,379 | 1,354 | 1,359 | -0.8% | 135,800 | 753億2779万 | +3.98% |
| 07/01 | 1,378 | 1,379 | 1,355 | 1,370 | +0.88% | 111,100 | 759億3751万 | +5.14% |
| 06/28 | 1,369 | 1,370 | 1,352 | 1,358 | -0.44% | 90,000 | 752億7236万 | +4.62% |
| 06/27 | 1,352 | 1,365 | 1,345 | 1,364 | 0% | 175,100 | 756億493万 | +5.49% |
| 06/26 | 1,371 | 1,375 | 1,358 | 1,364 | -0.15% | 129,000 | 756億493万 | +5.9% |
| 06/25 | 1,334 | 1,379 | 1,334 | 1,366 | +1.19% | 261,600 | 757億1579万 | +6.64% |
| 06/24 | 1,320 | 1,357 | 1,310 | 1,350 | +2.2% | 207,100 | 748億2893万 | +5.88% |
| 06/21 | 1,333 | 1,350 | 1,321 | 1,321 | -1.2% | 137,500 | 732億2149万 | +4.18% |
| 06/20 | 1,338 | 1,349 | 1,329 | 1,337 | +0.91% | 146,000 | 741億835万 | +5.86% |
| 06/20 | （空売り報告）Nomura International plc 272,260株（0.49%）-0.1%義務消失 |
| 06/19 | 1,310 | 1,329 | 1,310 | 1,325 | +1.69% | 107,800 | 734億4321万 | +5.41% |
| 06/18 | （IR情報）15:00 独立委員会委員選任に関するお知らせ |
| 06/18 | （IR情報）15:00 人事異動に関するお知らせ |
| 06/18 | 1,299 | 1,308 | 1,292 | 1,303 | +1.16% | 63,400 | 722億2377万 | +3.99% |
| 06/17 | 1,290 | 1,299 | 1,268 | 1,288 | -1.15% | 97,300 | 713億9234万 | +2.96% |
| 06/14 | 1,262 | 1,306 | 1,258 | 1,303 | +3% | 167,400 | 722億2377万 | +4.32% |
| 06/13 | 1,279 | 1,279 | 1,254 | 1,265 | -1.09% | 58,000 | 701億1748万 | +1.52% |
| 06/12 | 1,278 | 1,295 | 1,275 | 1,279 | -0.31% | 53,200 | 708億9348万 | +2.73% |
| 06/11 | 1,285 | 1,299 | 1,282 | 1,283 | -0.23% | 106,600 | 711億1520万 | +3.3% |
| 06/10 | 1,268 | 1,287 | 1,266 | 1,286 | +1.9% | 57,300 | 712億8148万 | +3.79% |
| 06/07 | 1,274 | 1,274 | 1,256 | 1,262 | -0.71% | 40,600 | 699億5119万 | +2.1% |
| 06/06 | 1,275 | 1,276 | 1,259 | 1,271 | +0.39% | 55,600 | 704億5005万 | +2.91% |
| 06/05 | 1,270 | 1,275 | 1,250 | 1,266 | -1.33% | 98,000 | 701億7291万 | +2.68% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 271,209株（0.48%）-0.1%義務消失 |
| 06/04 | 1,290 | 1,290 | 1,272 | 1,283 | 0% | 88,300 | 711億1520万 | +4.31% |
| 06/03 | 1,284 | 1,294 | 1,278 | 1,283 | +0.39% | 67,700 | 711億1520万 | +4.73% |
| 05/31 | 1,270 | 1,282 | 1,267 | 1,278 | +1.59% | 108,400 | 708億3805万 | +4.75% |
| 05/30 | 1,228 | 1,262 | 1,225 | 1,258 | +0.88% | 67,500 | 697億2948万 | +3.54% |
| 05/29 | 1,254 | 1,269 | 1,242 | 1,247 | -0.56% | 82,500 | 691億1976万 | +2.97% |
| 05/28 | 1,255 | 1,267 | 1,245 | 1,254 | -0.16% | 64,800 | 695億776万 | +3.98% |
| 05/27 | 1,243 | 1,267 | 1,240 | 1,256 | +1.05% | 79,100 | 696億1862万 | +4.49% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 325,309株（0.58%）-0.09% |
| 05/24 | 1,210 | 1,253 | 1,207 | 1,243 | +0.57% | 80,800 | 688億9804万 | +3.84% |
| 05/23 | 1,184 | 1,247 | 1,184 | 1,236 | +3.95% | 165,500 | 685億1004万 | +3.52% |
| 05/22 | 1,194 | 1,203 | 1,187 | 1,189 | -0.83% | 84,600 | 659億489万 | -0.17% |
| 05/21 | 1,188 | 1,214 | 1,185 | 1,199 | +1.52% | 122,100 | 664億5917万 | +0.67% |
| 05/20 | （IR情報）17:00 2024年3月期決算説明会 |
| 05/20 | 1,189 | 1,201 | 1,181 | 1,181 | -0.92% | 110,400 | 654億6146万 | -0.84% |
| 05/17 | 1,198 | 1,203 | 1,191 | 1,192 | -0.67% | 50,900 | 660億7117万 | -0.08% |
| 05/16 | 1,227 | 1,248 | 1,198 | 1,200 | -2.44% | 136,400 | 665億1460万 | +0.42% |
| 05/15 | 1,262 | 1,293 | 1,223 | 1,230 | -0.16% | 271,400 | 681億7747万 | +2.76% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 371,609株（0.67%）-0.04% |
| 05/14 | （IR情報）15:00 業績連動型株式報酬制度の一部改定に関するお知らせ |
| 05/14 | （IR情報）15:00 執行役員の異動に関するお知らせ |
| 05/14 | （IR情報）15:00 新任取締役、新任監査役ならびに補欠監査役の候補者選任に関するお知らせ |
| 05/14 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,230 | 1,234 | 1,213 | 1,232 | -0.96% | 129,000 | 682億8833万 | +2.92% |
| 05/14 | （空売り報告）Nomura International plc 332,505株（0.59%）-0.08% |
| 05/13 | 1,240 | 1,247 | 1,227 | 1,244 | +0.08% | 80,500 | 689億5347万 | +3.84% |
| 05/10 | 1,245 | 1,254 | 1,235 | 1,243 | +1.06% | 116,300 | 688億9804万 | +3.5% |
| 05/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 395,709株（0.71%）+0.05% |
| 05/09 | 1,222 | 1,238 | 1,210 | 1,230 | +1.4% | 69,600 | 681億7747万 | +2.5% |
| 05/08 | 1,208 | 1,230 | 1,208 | 1,213 | +0.41% | 102,800 | 672億3518万 | +1.08% |
| 05/07 | 1,223 | 1,223 | 1,191 | 1,208 | -0.25% | 107,400 | 669億5803万 | +0.67% |
| 05/02 | 1,221 | 1,234 | 1,210 | 1,211 | -0.49% | 83,600 | 671億2432万 | +0.83% |
| 05/02 | （空売り報告）Nomura International plc 374,461株（0.67%）-0.12% |
| 05/01 | 1,212 | 1,222 | 1,207 | 1,217 | -1.3% | 93,300 | 674億5689万 | +1% |
| 04/30 | 1,195 | 1,235 | 1,192 | 1,233 | +3.01% | 185,100 | 683億4375万 | +1.99% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 366,409株（0.66%）-0.04% |
| 04/26 | 1,168 | 1,201 | 1,155 | 1,197 | +4.45% | 221,900 | 663億4832万 | -1.24% |
| 04/26 | （空売り報告）Nomura International plc 442,104株（0.79%）-0.09% |
| 04/25 | （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 |
| 04/25 | 1,156 | 1,173 | 1,144 | 1,146 | -0.87% | 108,500 | 635億2145万 | -5.83% |
| 04/23 | （IR情報）15:00 連結子会社Komori Chambon S.A.S.における事業譲受に関するお知らせ |
| 04/23 | （空売り報告）Nomura International plc 492,851株（0.88%）-0.02% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 391,109株（0.7%）+0.07% |
