| 2024 |
| 04/24 | 3,751 | 3,796 | 3,721 | 3,790 | +1.45% | 99,600 | 2990億3100万 | +0.99% |
| 04/23 | 3,755 | 3,760 | 3,706 | 3,736 | +0.3% | 79,000 | 2947億7040万 | -0.56% |
| 04/22 | 3,715 | 3,736 | 3,695 | 3,725 | +2.14% | 104,000 | 2939億250万 | -0.98% |
| 04/19 | 3,672 | 3,698 | 3,578 | 3,647 | +0.47% | 192,100 | 2877億4830万 | -3.11% |
| 04/19 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 660,300株（0.83%）-0.1% |
| 04/18 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.98%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.96%）野村證券（2.06%） |
| 04/18 | 3,596 | 3,670 | 3,550 | 3,630 | +2.46% | 140,200 | 2864億700万 | -3.66% |
| 04/17 | 3,590 | 3,658 | 3,468 | 3,543 | -2.37% | 191,000 | 2795億4270万 | -6.05% |
| 04/16 | 3,744 | 3,757 | 3,622 | 3,629 | -4.17% | 129,400 | 2863億2810万 | -3.94% |
| 04/15 | 3,751 | 3,810 | 3,741 | 3,787 | +0.03% | 88,300 | 2987億9430万 | +0.16% |
| 04/12 | 3,759 | 3,786 | 3,741 | 3,786 | +1.23% | 67,900 | 2987億1540万 | +0.21% |
| 04/11 | 3,700 | 3,760 | 3,674 | 3,740 | -0.29% | 104,200 | 2950億8600万 | -0.98% |
| 04/10 | 3,766 | 3,781 | 3,733 | 3,751 | +0.32% | 109,800 | 2959億5390万 | -0.74% |
| 04/10 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 735,300株（0.93%）-0.27% |
| 04/09 | 3,750 | 3,762 | 3,716 | 3,739 | -0.43% | 96,700 | 2950億710万 | -1.08% |
| 04/08 | 3,709 | 3,758 | 3,695 | 3,755 | +1.62% | 94,300 | 2962億6950万 | -0.66% |
| 04/05 | 3,697 | 3,712 | 3,642 | 3,695 | -0.99% | 88,100 | 2915億3550万 | -2.22% |
| 04/04 | 3,729 | 3,735 | 3,702 | 3,732 | +0.73% | 119,400 | 2944億5480万 | -1.4% |
| 04/03 | 3,705 | 3,708 | 3,659 | 3,705 | 0% | 147,400 | 2923億2450万 | -2.29% |
| 04/02 | 3,796 | 3,796 | 3,698 | 3,705 | -2.17% | 148,400 | 2923億2450万 | -2.5% |
| 04/01 | 3,793 | 3,824 | 3,751 | 3,787 | -0.16% | 102,700 | 2987億9430万 | -0.5% |
| 03/29 | 3,764 | 3,798 | 3,740 | 3,793 | +1.2% | 147,100 | 2992億6770万 | -0.34% |
| 03/28 | 3,852 | 3,852 | 3,748 | 3,748 | -3.6% | 354,400 | 2957億1720万 | -1.45% |
| 03/27 | 3,950 | 3,954 | 3,885 | 3,888 | -1.24% | 453,300 | 3067億6320万 | +2.29% |
| 03/26 | 3,874 | 3,955 | 3,855 | 3,937 | +1.94% | 369,600 | 3106億2930万 | +3.8% |
| 03/25 | 3,900 | 3,910 | 3,851 | 3,862 | -0.18% | 330,100 | 3047億1180万 | +2.09% |
| 03/22 | 3,869 | 3,899 | 3,841 | 3,869 | +0.42% | 266,700 | 3052億6410万 | +2.6% |
| 03/21 | 3,925 | 3,925 | 3,845 | 3,853 | -0.62% | 272,900 | 3040億170万 | +2.53% |
| 03/19 | 3,837 | 3,877 | 3,824 | 3,877 | +0.28% | 207,800 | 3058億9530万 | +3.39% |
| 03/18 | 3,835 | 3,890 | 3,802 | 3,866 | +2.41% | 233,900 | 3050億2740万 | +3.34% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 948,175株（1.2%）+0.01% |
| 03/15 | 3,735 | 3,790 | 3,718 | 3,775 | +0.67% | 221,900 | 2978億4750万 | +1.1% |
| 03/15 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 946,375株（1.19%）-0.1% |
| 03/14 | 3,692 | 3,762 | 3,692 | 3,750 | +1.38% | 247,100 | 2958億7500万 | +0.56% |
| 03/13 | 3,749 | 3,756 | 3,672 | 3,699 | -0.48% | 128,400 | 2918億5110万 | -0.72% |
| 03/12 | 3,698 | 3,718 | 3,625 | 3,717 | +0.05% | 167,100 | 2932億7130万 | -0.27% |
| 03/11 | 3,690 | 3,732 | 3,671 | 3,715 | -0.08% | 222,900 | 2931億1350万 | -0.35% |
| 03/08 | 3,721 | 3,750 | 3,675 | 3,718 | -0.83% | 273,000 | 2933億5020万 | -0.29% |
| 03/07 | 3,804 | 3,809 | 3,729 | 3,749 | -0.82% | 306,400 | 2957億9610万 | +0.48% |
| 03/06 | 3,788 | 3,803 | 3,751 | 3,780 | -0.05% | 205,000 | 2982億4200万 | +1.34% |
| 03/05 | 3,733 | 3,800 | 3,675 | 3,782 | +1.37% | 230,600 | 2983億9980万 | +1.42% |
| 03/04 | 3,779 | 3,802 | 3,717 | 3,731 | -0.32% | 444,600 | 2943億7590万 | +0.13% |
| 03/01 | 3,845 | 3,845 | 3,685 | 3,743 | -2.78% | 449,700 | 2953億2270万 | +0.48% |
| 02/29 | 3,871 | 3,910 | 3,831 | 3,850 | -1.16% | 491,200 | 3037億6500万 | +3.47% |
| 02/28 | 3,921 | 3,932 | 3,872 | 3,895 | -0.43% | 272,400 | 3073億1550万 | +4.87% |
| 02/27 | 3,884 | 3,932 | 3,872 | 3,912 | +1.5% | 177,200 | 3086億5680万 | +5.59% |
| 02/26 | 3,804 | 3,868 | 3,804 | 3,854 | +1.82% | 183,900 | 3040億8060万 | +4.36% |
| 02/22 | 3,731 | 3,799 | 3,722 | 3,785 | +1.75% | 157,000 | 2986億3650万 | +2.74% |
| 02/22 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 1,023,975株（1.29%）-0.01% |
| 02/21 | 3,725 | 3,738 | 3,698 | 3,720 | +0.73% | 183,200 | 2935億800万 | +1.11% |
| 02/20 | 3,700 | 3,712 | 3,677 | 3,693 | -0.16% | 121,800 | 2913億7770万 | +0.38% |
| 02/19 | 3,700 | 3,710 | 3,669 | 3,699 | +0.52% | 161,300 | 2918億5110万 | +0.49% |
| 02/16 | 3,610 | 3,693 | 3,604 | 3,680 | +3.08% | 214,800 | 2903億5200万 | -0.03% |
| 02/15 | 3,590 | 3,618 | 3,520 | 3,570 | +0.76% | 183,600 | 2816億7300万 | -3.02% |
| 02/14 | 3,637 | 3,637 | 3,537 | 3,543 | -2.93% | 211,300 | 2795億4270万 | -3.85% |
| 02/13 | 3,681 | 3,703 | 3,633 | 3,650 | -0.08% | 205,000 | 2879億8500万 | -1.03% |
| 02/13 | （空売り報告）Jefferies International Limited 161,653株（0.2%）-1.09%義務消失 |
| 02/09 | 3,655 | 3,686 | 3,598 | 3,653 | -0.79% | 167,400 | 2882億2170万 | -0.84% |
| 02/08 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 02/08 | （IR情報）17:00 2024年3月期第3四半期連結業績概要 |
| 02/08 | （IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 3,673 | 3,691 | 3,627 | 3,682 | +0.88% | 151,900 | 2905億980万 | +0.05% |
| 02/07 | 3,664 | 3,694 | 3,640 | 3,650 | -1.03% | 144,300 | 2879億8500万 | -0.71% |
| 02/06 | 3,715 | 3,722 | 3,660 | 3,688 | -0.99% | 129,700 | 2909億8320万 | +0.41% |
| 02/05 | 3,758 | 3,773 | 3,718 | 3,725 | -0.29% | 106,700 | 2939億250万 | +1.53% |
| 02/02 | 3,721 | 3,765 | 3,721 | 3,736 | +0.27% | 94,000 | 2947億7040万 | +2.02% |
| 02/01 | 3,735 | 3,744 | 3,712 | 3,726 | -1.48% | 141,500 | 2939億8140万 | +1.94% |
| 01/31 | 3,735 | 3,791 | 3,735 | 3,782 | +1.53% | 109,900 | 2983億9980万 | +3.67% |
| 01/30 | 3,733 | 3,760 | 3,725 | 3,725 | -0.45% | 104,200 | 2939億250万 | +2.39% |
| 01/29 | 3,725 | 3,758 | 3,722 | 3,742 | +0.81% | 98,200 | 2952億4380万 | +3.06% |
| 01/26 | 3,677 | 3,737 | 3,659 | 3,712 | +0.11% | 133,500 | 2928億7680万 | +2.46% |
| 01/25 | 3,651 | 3,720 | 3,640 | 3,708 | +1.59% | 116,500 | 2925億6120万 | +2.54% |
| 01/24 | 3,650 | 3,669 | 3,634 | 3,650 | -0.65% | 117,000 | 2879億8500万 | +1.08% |
| 01/23 | 3,671 | 3,709 | 3,663 | 3,674 | +0.49% | 123,900 | 2898億7860万 | +1.8% |
| 01/22 | 3,660 | 3,673 | 3,640 | 3,656 | +1.02% | 93,100 | 2884億5840万 | +1.3% |
| 01/19 | 3,621 | 3,641 | 3,610 | 3,619 | -0.6% | 146,200 | 2855億3910万 | +0.36% |
| 01/18 | 3,677 | 3,688 | 3,641 | 3,641 | -0.6% | 116,200 | 2872億7490万 | +1.05% |
| 01/17 | 3,727 | 3,738 | 3,663 | 3,663 | -1.19% | 142,800 | 2890億1070万 | +1.86% |
| 01/16 | 3,736 | 3,736 | 3,706 | 3,707 | -0.91% | 117,200 | 2924億8230万 | +3.32% |
| 01/16 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 1,026,700株（1.3%）+0.01% |
| 01/15 | 3,729 | 3,746 | 3,693 | 3,741 | +1.35% | 123,600 | 2951億6490万 | +4.53% |
| 01/12 | 3,744 | 3,745 | 3,652 | 3,691 | -0.16% | 190,400 | 2912億1990万 | +3.51% |
| 01/11 | 3,700 | 3,728 | 3,672 | 3,697 | +0.85% | 187,000 | 2916億9330万 | +3.97% |
| 01/11 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 1,024,900株（1.29%）-0.01% |
| 01/10 | 3,618 | 3,711 | 3,618 | 3,666 | +1.16% | 191,900 | 2892億4740万 | +3.41% |
| 01/09 | 3,573 | 3,631 | 3,567 | 3,624 | +2.37% | 195,700 | 2859億3360万 | +2.49% |
| 01/05 | 3,550 | 3,574 | 3,531 | 3,540 | -0.37% | 263,400 | 2793億600万 | +0.37% |
| 01/04 | 3,556 | 3,571 | 3,504 | 3,553 | -0.64% | 172,200 | 2803億3170万 | +0.88% |
| 2023 |
| 12/29 | 3,593 | 3,604 | 3,560 | 3,576 | -0.2% | 95,100 | 2821億4640万 | +1.68% |
| 12/28 | 3,580 | 3,600 | 3,576 | 3,583 | +0.17% | 79,100 | 2826億9870万 | +2.02% |
| 12/27 | 3,570 | 3,592 | 3,563 | 3,577 | +0.76% | 85,900 | 2822億2530万 | +2.03% |
| 12/26 | 3,575 | 3,600 | 3,528 | 3,550 | -0.53% | 112,000 | 2800億9500万 | +1.46% |
| 12/25 | 3,594 | 3,594 | 3,556 | 3,569 | +0.2% | 157,100 | 2815億9410万 | +2.15% |
| 12/25 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 1,025,711株（1.3%）+0.01% |
| 12/22 | 3,520 | 3,578 | 3,520 | 3,562 | +1.08% | 471,800 | 2810億4180万 | +2.03% |
| 12/21 | 3,527 | 3,527 | 3,498 | 3,524 | -0.65% | 382,100 | 2780億4360万 | +1.06% |
| 12/20 | 3,531 | 3,572 | 3,531 | 3,547 | +0.03% | 129,600 | 2798億5830万 | +1.75% |
| 12/20 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 1,025,011株（1.29%）-0.01% |
| 12/19 | （IR情報）17:00 第三者委員会の調査結果報告書の受領、関連当事者取引等に関する独立社外取締役による調査結果等の報告、及び、当社の対応等に関するお知らせ |
| 12/19 | 3,557 | 3,574 | 3,497 | 3,546 | +0.34% | 135,600 | 2797億7940万 | +1.81% |
| 12/18 | 3,542 | 3,575 | 3,496 | 3,534 | -1.75% | 178,700 | 2788億3260万 | +1.52% |
| 12/18 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 1,026,011株（1.3%）+0.01% |
| 12/15 | 3,611 | 3,635 | 3,577 | 3,597 | +0.39% | 226,800 | 2838億330万 | +3.27% |
| 12/15 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 1,023,011株（1.29%）-0.1% |
| 12/14 | 3,649 | 3,674 | 3,570 | 3,583 | -2.74% | 209,900 | 2826億9870万 | +2.9% |
| 12/13 | 3,608 | 3,706 | 3,608 | 3,684 | +2.93% | 275,700 | 2906億6760万 | +6.01% |
| 12/12 | 3,578 | 3,591 | 3,547 | 3,579 | +1.13% | 218,200 | 2823億8310万 | +3.35% |
| 12/11 | 3,516 | 3,544 | 3,500 | 3,539 | +2.08% | 188,000 | 2792億2710万 | +2.43% |
| 12/08 | 3,488 | 3,517 | 3,451 | 3,467 | -0.17% | 305,200 | 2735億4630万 | +0.61% |
| 12/07 | 3,441 | 3,507 | 3,438 | 3,473 | -0.09% | 177,500 | 2740億1970万 | +0.96% |
| 12/06 | 3,436 | 3,491 | 3,435 | 3,476 | +1.49% | 159,400 | 2742億5640万 | +1.31% |
| 12/05 | 3,446 | 3,474 | 3,415 | 3,425 | +0.12% | 191,400 | 2702億3250万 | +0.09% |
| 12/04 | 3,420 | 3,443 | 3,406 | 3,421 | -0.38% | 130,800 | 2699億1690万 | +0.12% |
| 12/01 | 3,469 | 3,471 | 3,415 | 3,434 | +0.15% | 211,000 | 2709億4260万 | +0.76% |
| 11/30 | 3,407 | 3,430 | 3,390 | 3,429 | +0.53% | 281,100 | 2705億4810万 | +0.82% |
| 11/29 | 3,401 | 3,444 | 3,401 | 3,411 | -0.23% | 237,600 | 2691億2790万 | +0.53% |
| 11/28 | 3,437 | 3,437 | 3,400 | 3,419 | +0.12% | 162,900 | 2697億5910万 | +1% |
