| 2024 |
| 04/19 | 438 | 443 | 426 | 438 | -1.57% | 2,363,600 | 1140億2214万 | +6.05% |
| 04/18 | 436 | 448 | 430 | 445 | +1.14% | 1,928,300 | 1158億4441万 | +8.27% |
| 04/17 | 447 | 452 | 434 | 440 | -1.12% | 2,453,000 | 1145億4279万 | +7.84% |
| 04/16 | 448 | 455 | 441 | 445 | -1.77% | 2,865,500 | 1158億4441万 | +9.61% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,086,707株（0.8%）+0.02% |
| 04/15 | 455 | 472 | 450 | 453 | -1.95% | 4,508,600 | 1179億2701万 | +12.41% |
| 04/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,038,107株（0.78%）+0.19% |
| 04/12 | 469 | 472 | 450 | 462 | -0.65% | 5,416,400 | 1202億6993万 | +15.5% |
| 04/11 | 443 | 468 | 435 | 465 | +5.44% | 6,233,000 | 1210億5090万 | +17.13% |
| 04/10 | 425 | 452 | 424 | 441 | +1.85% | 5,349,700 | 1148億311万 | +11.93% |
| 04/09 | 395 | 434 | 394 | 433 | +10.74% | 6,485,900 | 1127億2052万 | +10.74% |
| 04/08 | 389 | 398 | 388 | 391 | +1.03% | 1,621,600 | 1017億8689万 | +0.51% |
| 04/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,548,907株（0.59%）-0.02% |
| 04/05 | 382 | 394 | 380 | 387 | +1.04% | 1,820,400 | 1007億4559万 | -0.77% |
| 04/04 | 388 | 389 | 382 | 383 | -0.52% | 1,003,100 | 997億429万 | -1.79% |
| 04/03 | 381 | 389 | 378 | 385 | 0% | 867,900 | 1002億2494万 | -1.53% |
| 04/02 | 393 | 393 | 383 | 385 | -2.53% | 1,696,700 | 1002億2494万 | -1.53% |
| 04/01 | 404 | 404 | 391 | 395 | -2.23% | 1,895,500 | 1028億2818万 | +1.02% |
| 03/29 | 403 | 408 | 402 | 404 | +0.75% | 1,047,500 | 1051億7110万 | +3.59% |
| 03/28 | （IR情報）13:00 三菱商事フィナンシャルサービス株式会社との融資契約の更新に関するお知らせ |
| 03/28 | （IR情報）13:00 役員異動(代表取締役の異動を含む)に関するお知らせ |
| 03/28 | 401 | 406 | 398 | 401 | +1.26% | 1,683,500 | 1043億9013万 | +3.35% |
| 03/27 | 397 | 401 | 395 | 396 | -0.5% | 797,200 | 1030億8851万 | +2.33% |
| 03/26 | 400 | 402 | 397 | 398 | -0.5% | 677,000 | 1036億916万 | +2.84% |
| 03/25 | 401 | 405 | 398 | 400 | 0% | 1,430,400 | 1041億2981万 | +3.9% |
| 03/22 | 402 | 408 | 397 | 400 | +0.25% | 2,511,700 | 1041億2981万 | +4.44% |
| 03/21 | 396 | 402 | 391 | 399 | +1.01% | 2,219,500 | 1038億6948万 | +5% |
| 03/19 | 393 | 398 | 389 | 395 | +0.77% | 1,563,600 | 1028億2818万 | +4.22% |
| 03/18 | 393 | 400 | 390 | 392 | +1.03% | 1,634,400 | 1020億4721万 | +3.98% |
| 03/15 | 387 | 390 | 384 | 388 | -0.77% | 1,224,500 | 1010億591万 | +3.47% |
| 03/14 | 380 | 395 | 378 | 391 | +3.99% | 2,239,200 | 1017億8689万 | +4.55% |
| 03/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,604,607株（0.61%）+0.11% |
| 03/13 | 383 | 383 | 376 | 376 | -0.27% | 1,105,400 | 978億8202万 | +0.8% |
| 03/12 | 375 | 380 | 368 | 377 | +0.27% | 1,140,300 | 981億4234万 | +1.34% |
| 03/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,314,407株（0.5%）再IN |
| 03/11 | 379 | 383 | 372 | 376 | -1.83% | 1,590,300 | 978億8202万 | +1.35% |
| 03/08 | 377 | 385 | 376 | 383 | +1.32% | 1,135,900 | 997億429万 | +3.79% |
| 03/07 | 385 | 389 | 375 | 378 | -2.33% | 2,145,600 | 984億267万 | +3% |
| 03/06 | 380 | 392 | 378 | 387 | +0.78% | 1,349,100 | 1007億4559万 | +5.74% |
| 03/05 | 384 | 388 | 378 | 384 | -0.52% | 1,525,500 | 999億6461万 | +5.49% |
| 03/04 | 395 | 396 | 384 | 386 | -1.53% | 1,607,900 | 1004億8526万 | +6.63% |
| 03/01 | 398 | 405 | 392 | 392 | -1.26% | 1,689,700 | 1020億4721万 | +9.19% |
| 02/29 | 395 | 397 | 391 | 397 | -1% | 1,979,900 | 1033億4883万 | +11.2% |
| 02/28 | 396 | 407 | 393 | 401 | +1.01% | 2,514,000 | 1043億9013万 | +12.96% |
| 02/27 | 389 | 400 | 387 | 397 | +2.06% | 3,436,100 | 1033億4883万 | +12.78% |
| 02/26 | 370 | 395 | 370 | 389 | +5.99% | 4,891,700 | 1012億6624万 | +11.14% |
| 02/22 | 364 | 368 | 362 | 367 | +1.94% | 1,002,600 | 955億3910万 | +5.46% |
| 02/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,289,107株（0.49%）-0.05%義務消失 |
| 02/21 | 368 | 370 | 357 | 360 | -4% | 2,216,200 | 937億1683万 | +3.75% |
| 02/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,413,207株（0.54%）-0.09% |
| 02/20 | 375 | 379 | 371 | 375 | 0% | 1,596,000 | 976億2169万 | +8.38% |
| 02/19 | 360 | 375 | 355 | 375 | +5.34% | 3,411,000 | 976億2169万 | +9.01% |
| 02/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,644,707株（0.63%）+0.12% |
| 02/19 | （空売り報告）UBS AG 1,166,483株（0.44%）-0.15%義務消失 |
| 02/16 | 345 | 356 | 345 | 356 | +3.49% | 1,948,600 | 926億7553万 | +3.79% |
| 02/15 | 345 | 348 | 341 | 344 | -0.86% | 1,613,100 | 895億5163万 | +0.58% |
| 02/15 | （空売り報告）UBS AG 1,542,283株（0.59%）-0.07% |
| 02/14 | 351 | 355 | 346 | 347 | -1.42% | 1,288,300 | 903億3261万 | +1.46% |
| 02/13 | 351 | 355 | 345 | 352 | -0.28% | 2,020,800 | 916億3423万 | +2.92% |
| 02/09 | 350 | 359 | 347 | 353 | +1.44% | 2,086,300 | 918億9455万 | +3.22% |
| 02/08 | 351 | 352 | 344 | 348 | -1.97% | 1,859,600 | 905億9293万 | +1.75% |
| 02/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,336,507株（0.51%）再IN |
| 02/08 | （空売り報告）UBS AG 1,735,183株（0.66%）-0.04% |
| 02/07 | 362 | 366 | 353 | 355 | -1.66% | 2,657,300 | 924億1520万 | +3.8% |
| 02/07 | （空売り報告）UBS AG 1,823,183株（0.7%）+0.04% |
| 02/06 | 360 | 376 | 356 | 361 | -0.82% | 8,148,000 | 939億7715万 | +5.87% |
| 02/06 | （空売り報告）UBS AG 1,719,083株（0.66%）-0.04% |
| 02/05 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）14:00 2024年3月期第3四半期決算概要 |
| 02/05 | 340 | 375 | 335 | 364 | +8.01% | 10,802,800 | 947億5812万 | +7.06% |
| 02/02 | 339 | 340 | 335 | 337 | -0.59% | 923,800 | 877億2936万 | -0.59% |
| 02/01 | 341 | 342 | 337 | 339 | -0.29% | 850,900 | 882億5001万 | +0.3% |
| 01/31 | 339 | 344 | 339 | 340 | +0.89% | 1,373,100 | 885億1033万 | +0.59% |
| 01/31 | （空売り報告）UBS AG 1,836,583株（0.7%）+0.01% |
| 01/30 | 338 | 340 | 336 | 337 | 0% | 838,100 | 877億2936万 | -0.3% |
| 01/29 | 336 | 338 | 334 | 337 | +1.2% | 633,700 | 877億2936万 | -0.3% |
| 01/26 | 330 | 335 | 329 | 333 | +1.22% | 838,200 | 866億8806万 | -1.48% |
| 01/25 | 331 | 331 | 327 | 329 | -0.6% | 1,421,900 | 856億4677万 | -2.66% |
| 01/24 | 337 | 337 | 330 | 331 | -2.36% | 2,111,000 | 861億6741万 | -2.36% |
| 01/23 | 342 | 345 | 336 | 339 | -0.59% | 1,595,400 | 882億5001万 | 0% |
| 01/22 | 338 | 342 | 337 | 341 | +1.19% | 1,206,700 | 887億7066万 | +0.59% |
| 01/19 | 339 | 341 | 336 | 337 | -0.3% | 778,300 | 877億2936万 | -0.59% |
| 01/18 | 336 | 344 | 336 | 338 | +0.6% | 1,465,700 | 879億8969万 | -0.29% |
| 01/17 | 341 | 343 | 336 | 336 | -1.18% | 1,077,100 | 874億6904万 | -0.88% |
| 01/16 | 338 | 342 | 337 | 340 | +0.59% | 866,600 | 885億1033万 | +0.29% |
| 01/15 | 336 | 340 | 335 | 338 | 0% | 909,000 | 879億8969万 | -0.29% |
| 01/12 | 341 | 342 | 336 | 338 | -0.59% | 1,436,900 | 879億8969万 | -0.59% |
| 01/11 | 343 | 345 | 340 | 340 | -0.87% | 1,013,500 | 885億1033万 | 0% |
| 01/10 | 347 | 349 | 343 | 343 | -1.15% | 704,700 | 892億9131万 | +0.59% |
| 01/09 | 350 | 350 | 345 | 347 | -0.57% | 1,066,700 | 903億3261万 | +1.76% |
| 01/05 | 352 | 354 | 348 | 349 | -0.29% | 1,006,300 | 908億5326万 | +2.35% |
| 01/04 | 341 | 351 | 339 | 350 | +2.64% | 1,574,800 | 911億1358万 | +2.34% |
| 2023 |
| 12/29 | 342 | 342 | 338 | 341 | 0% | 660,700 | 887億7066万 | -0.29% |
| 12/28 | 335 | 342 | 333 | 341 | +1.49% | 1,343,600 | 887億7066万 | -0.58% |
| 12/27 | （IR情報）12:00 社長人事に関するお知らせ |
| 12/27 | 330 | 336 | 328 | 336 | +1.82% | 2,304,300 | 874億6904万 | -2.04% |
| 12/26 | 331 | 334 | 326 | 330 | -0.6% | 2,027,700 | 859億709万 | -4.07% |
| 12/25 | 333 | 336 | 330 | 332 | 0% | 1,348,400 | 864億2774万 | -4.05% |
| 12/22 | 332 | 336 | 330 | 332 | 0% | 1,340,900 | 864億2774万 | -4.32% |
| 12/21 | 333 | 337 | 328 | 332 | -1.78% | 2,051,000 | 864億2774万 | -4.32% |
| 12/20 | 340 | 340 | 336 | 338 | +0.3% | 1,041,400 | 879億8969万 | -2.87% |
| 12/19 | 338 | 339 | 334 | 337 | -0.59% | 1,228,400 | 877億2936万 | -3.16% |
| 12/18 | 339 | 340 | 336 | 339 | -0.59% | 911,800 | 882億5001万 | -2.59% |
| 12/15 | 340 | 343 | 338 | 341 | +0.29% | 669,900 | 887億7066万 | -2.01% |
| 12/14 | 346 | 349 | 339 | 340 | -1.45% | 1,155,200 | 885億1033万 | -2.3% |
| 12/13 | 342 | 350 | 339 | 345 | +1.47% | 1,391,800 | 898億1196万 | -1.15% |
| 12/12 | 340 | 342 | 337 | 340 | 0% | 969,500 | 885億1033万 | -2.58% |
| 12/11 | 336 | 343 | 336 | 340 | +1.8% | 1,430,300 | 885億1033万 | -2.86% |
| 12/11 | （空売り報告）UBS AG 1,816,683株（0.69%）-0.01% |
| 12/08 | 343 | 343 | 332 | 334 | -2.05% | 1,753,200 | 869億4839万 | -4.57% |
| 12/08 | （空売り報告）UBS AG 1,840,983株（0.7%）+0.02% |
| 12/07 | 342 | 343 | 337 | 341 | -0.58% | 1,244,000 | 887億7066万 | -2.85% |
| 12/06 | 342 | 345 | 342 | 343 | 0% | 690,100 | 892億9131万 | -2.28% |
| 12/05 | 346 | 348 | 343 | 343 | -2.28% | 1,179,600 | 892億9131万 | -2.56% |
| 12/04 | 350 | 353 | 347 | 351 | +0.29% | 496,300 | 913億7390万 | -0.28% |
| 12/01 | 353 | 354 | 348 | 350 | -0.57% | 577,400 | 911億1358万 | -0.57% |
| 11/30 | 354 | 357 | 351 | 352 | -0.56% | 709,300 | 916億3423万 | 0% |
| 11/29 | 355 | 358 | 354 | 354 | -0.84% | 348,300 | 921億5488万 | +0.57% |
| 11/28 | 357 | 361 | 354 | 357 | 0% | 571,100 | 929億3585万 | +1.42% |
| 11/27 | 364 | 365 | 356 | 357 | -1.65% | 792,800 | 929億3585万 | +1.42% |
| 11/27 | （空売り報告）UBS AG 1,777,883株（0.68%）-0.05% |
| 11/24 | 360 | 363 | 359 | 363 | +1.4% | 499,600 | 944億9780万 | +2.83% |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,290,771株（0.49%）-0.01%義務消失 |
| 11/22 | 358 | 362 | 358 | 358 | -0.56% | 439,100 | 931億9618万 | +1.42% |
| 11/20 | （空売り報告）UBS AG 1,925,884株（0.73%）-0.09% |
| 11/17 | （空売り報告）UBS AG 2,141,884株（0.82%）+0.03% |
| 11/16 | （空売り報告）UBS AG 2,081,684株（0.79%）-0.1% |
