| 2024 |
| 09/19 | 5,320 | 5,400 | 5,270 | 5,370 | +0.94% | 41,900 | 1184億9527万 | -1.76% |
| 09/18 | 5,380 | 5,490 | 5,250 | 5,320 | -0.37% | 48,400 | 1173億9197万 | -2.69% |
| 09/17 | 5,320 | 5,360 | 5,250 | 5,340 | +0.38% | 31,300 | 1178億3329万 | -2.36% |
| 09/13 | 5,360 | 5,390 | 5,290 | 5,320 | -0.93% | 30,900 | 1173億9197万 | -2.49% |
| 09/12 | 5,280 | 5,400 | 5,270 | 5,370 | +3.67% | 28,100 | 1184億9527万 | -1.94% |
| 09/11 | 5,230 | 5,240 | 5,160 | 5,180 | -0.77% | 30,600 | 1143億270万 | -5.73% |
| 09/10 | 5,170 | 5,250 | 5,130 | 5,220 | +1.75% | 36,900 | 1151億8535万 | -5.38% |
| 09/09 | 5,500 | 5,500 | 5,090 | 5,130 | -10.63% | 71,300 | 1131億9940万 | -7.25% |
| 09/06 | 5,790 | 5,830 | 5,680 | 5,740 | +0.88% | 25,500 | 1266億5975万 | +3.11% |
| 09/05 | 5,670 | 5,840 | 5,640 | 5,690 | +0.35% | 22,400 | 1255億5645万 | +1.66% |
| 09/04 | 5,600 | 5,730 | 5,560 | 5,670 | -0.53% | 29,200 | 1251億1512万 | +0.51% |
| 09/03 | 5,700 | 5,780 | 5,650 | 5,700 | +1.06% | 20,200 | 1257億7711万 | +0.28% |
| 09/02 | 5,660 | 5,700 | 5,540 | 5,640 | +0.18% | 23,400 | 1244億5314万 | -1.43% |
| 08/30 | 5,430 | 5,690 | 5,430 | 5,630 | +3.68% | 42,500 | 1242億3248万 | -2.22% |
| 08/29 | 5,530 | 5,530 | 5,420 | 5,430 | -1.63% | 12,200 | 1198億1924万 | -6.3% |
| 08/28 | 5,430 | 5,590 | 5,430 | 5,520 | +0.18% | 17,200 | 1218億520万 | -5.51% |
| 08/27 | 5,420 | 5,530 | 5,420 | 5,510 | +1.29% | 13,100 | 1215億8454万 | -6.45% |
| 08/26 | 5,520 | 5,530 | 5,410 | 5,440 | -0.91% | 11,400 | 1200億3991万 | -8.36% |
| 08/23 | 5,490 | 5,560 | 5,370 | 5,490 | -1.79% | 31,500 | 1211億4321万 | -8.32% |
| 08/22 | 5,460 | 5,590 | 5,370 | 5,590 | +2.57% | 41,900 | 1233億4983万 | -7.48% |
| 08/21 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/21 | 5,460 | 5,580 | 5,400 | 5,450 | -0.37% | 28,600 | 1202億6057万 | -10.58% |
| 08/20 | 5,490 | 5,500 | 5,330 | 5,470 | +0.18% | 34,100 | 1207億189万 | -11% |
| 08/19 | 5,570 | 5,610 | 5,430 | 5,460 | -1.97% | 38,000 | 1204億8123万 | -11.89% |
| 08/16 | 5,510 | 5,580 | 5,460 | 5,570 | +2.96% | 19,100 | 1229億851万 | -10.79% |
| 08/15 | 5,480 | 5,490 | 5,290 | 5,410 | +0.56% | 29,700 | 1193億7792万 | -13.91% |
| 08/14 | 5,450 | 5,480 | 5,360 | 5,380 | 0% | 28,100 | 1187億1594万 | -15.06% |
| 08/13 | 5,100 | 5,410 | 5,100 | 5,380 | +7.6% | 45,400 | 1187億1594万 | -15.7% |
| 08/09 | 5,420 | 5,450 | 4,940 | 5,000 | -14.09% | 81,100 | 1103億3080万 | -22.24% |
| 08/08 | （IR情報）16:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/08 | 5,820 | 6,000 | 5,750 | 5,820 | -0.51% | 43,200 | 1284億2505万 | -10.35% |
| 08/07 | 5,660 | 6,000 | 5,430 | 5,850 | +2.09% | 21,700 | 1290億8703万 | -10.3% |
| 08/06 | 5,670 | 5,960 | 5,640 | 5,730 | +2.87% | 33,100 | 1264億3909万 | -12.57% |
| 08/05 | 5,830 | 5,830 | 5,390 | 5,570 | -7.63% | 38,400 | 1229億851万 | -15.54% |
| 08/02 | 6,300 | 6,330 | 5,990 | 6,030 | -7.23% | 39,300 | 1330億5894万 | -9.16% |
| 08/01 | 6,790 | 6,790 | 6,490 | 6,500 | -4.27% | 26,700 | 1434億3004万 | -2.39% |
| 07/31 | 6,670 | 6,850 | 6,650 | 6,790 | +0.59% | 29,700 | 1498億2922万 | +1.91% |
| 07/30 | 6,660 | 6,770 | 6,660 | 6,750 | +1.5% | 26,300 | 1489億4658万 | +1.46% |
| 07/29 | 6,590 | 6,730 | 6,590 | 6,650 | +1.84% | 14,500 | 1467億3996万 | +0.09% |
| 07/26 | 6,570 | 6,610 | 6,530 | 6,530 | -0.46% | 11,600 | 1440億9202万 | -1.6% |
| 07/25 | 6,600 | 6,710 | 6,460 | 6,560 | -0.61% | 29,400 | 1447億5400万 | -1.07% |
| 07/24 | 6,660 | 6,790 | 6,590 | 6,600 | -1.64% | 15,400 | 1456億3665万 | -0.54% |
| 07/23 | （IR情報）10:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/23 | 6,710 | 6,730 | 6,640 | 6,710 | +0.75% | 15,300 | 1480億6393万 | +1.04% |
| 07/22 | 6,700 | 6,720 | 6,610 | 6,660 | -1.19% | 20,100 | 1469億6062万 | +0.48% |
| 07/19 | 6,850 | 6,910 | 6,690 | 6,740 | -1.46% | 26,800 | 1487億2591万 | +1.83% |
| 07/18 | 6,820 | 6,960 | 6,820 | 6,840 | -1.16% | 25,400 | 1509億3253万 | +3.67% |
| 07/17 | 6,840 | 6,920 | 6,750 | 6,920 | +2.67% | 29,300 | 1526億9782万 | +5.18% |
| 07/16 | 6,770 | 6,840 | 6,650 | 6,740 | 0% | 24,800 | 1487億2591万 | +2.76% |
| 07/12 | 6,720 | 6,830 | 6,690 | 6,740 | +1.81% | 35,200 | 1487億2591万 | +2.89% |
| 07/11 | 6,620 | 6,680 | 6,540 | 6,620 | +0.61% | 26,000 | 1460億7797万 | +1.35% |
| 07/10 | 6,640 | 6,660 | 6,510 | 6,580 | -1.2% | 28,000 | 1451億9533万 | +1.04% |
| 07/09 | 6,680 | 6,700 | 6,580 | 6,660 | +1.06% | 23,800 | 1469億6062万 | +2.59% |
| 07/08 | （IR情報）10:00 第73期定時株主総会の継続会開催日等に関するお知らせ |
| 07/08 | 6,640 | 6,640 | 6,490 | 6,590 | +0.3% | 17,300 | 1454億1599万 | +1.85% |
| 07/05 | 6,590 | 6,590 | 6,510 | 6,570 | +0.46% | 15,200 | 1449億7467万 | +1.86% |
| 07/04 | 6,590 | 6,630 | 6,470 | 6,540 | -0.76% | 19,000 | 1443億1268万 | +1.71% |
| 07/03 | 6,580 | 6,670 | 6,550 | 6,590 | -0.6% | 23,500 | 1454億1599万 | +2.84% |
| 07/02 | 6,710 | 6,730 | 6,600 | 6,630 | -1.92% | 20,100 | 1462億9864万 | +3.89% |
| 07/01 | 6,680 | 6,760 | 6,610 | 6,760 | +1.65% | 21,500 | 1491億6724万 | +6.31% |
| 06/28 | 6,590 | 6,690 | 6,550 | 6,650 | +1.53% | 29,500 | 1467億3996万 | +4.97% |
| 06/27 | 6,700 | 6,700 | 6,330 | 6,550 | -0.91% | 50,400 | 1445億3334万 | +3.75% |
| 06/26 | 6,540 | 6,660 | 6,540 | 6,610 | +1.07% | 28,600 | 1458億5731万 | +4.97% |
| 06/25 | （IR情報）19:00 組織変更及び役員の異動のお知らせ |
| 06/25 | （IR情報）19:00 投資単位の引下げに関する考え方及び方針等について |
| 06/25 | （IR情報）19:00 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/25 | 6,470 | 6,600 | 6,460 | 6,540 | +0.46% | 19,100 | 1443億1268万 | +4.21% |
| 06/24 | 6,490 | 6,600 | 6,460 | 6,510 | +0.93% | 23,500 | 1436億5070万 | +4.01% |
| 06/21 | 6,410 | 6,540 | 6,330 | 6,450 | +0.62% | 39,100 | 1423億2673万 | +3.23% |
| 06/20 | 6,610 | 6,690 | 6,360 | 6,410 | -4.04% | 23,400 | 1414億4408万 | +2.63% |
| 06/19 | 6,730 | 6,830 | 6,660 | 6,680 | -0.74% | 41,100 | 1474億194万 | +7.05% |
| 06/18 | 6,480 | 6,730 | 6,480 | 6,730 | +5.32% | 27,600 | 1485億525万 | +8.2% |
| 06/17 | 6,350 | 6,420 | 6,250 | 6,390 | -0.62% | 22,200 | 1410億276万 | +3.08% |
| 06/14 | 6,270 | 6,500 | 6,170 | 6,430 | +3.21% | 30,500 | 1418億8540万 | +3.93% |
| 06/13 | 6,350 | 6,350 | 6,150 | 6,230 | -2.04% | 22,300 | 1374億7217万 | +0.97% |
| 06/12 | 6,400 | 6,470 | 6,290 | 6,360 | -0.93% | 20,300 | 1403億4077万 | +3.13% |
| 06/11 | 6,540 | 6,670 | 6,410 | 6,420 | -1.68% | 23,900 | 1416億6474万 | +4.17% |
| 06/10 | 6,240 | 6,540 | 6,240 | 6,530 | +3.98% | 28,400 | 1440億9202万 | +6.08% |
| 06/07 | 6,120 | 6,310 | 6,070 | 6,280 | +2.78% | 18,200 | 1385億7548万 | +2.2% |
| 06/06 | 6,070 | 6,150 | 6,020 | 6,110 | +0.49% | 17,600 | 1348億2423万 | -0.49% |
| 06/05 | 6,170 | 6,210 | 6,040 | 6,080 | -0.65% | 22,400 | 1341億6225万 | -1.09% |
| 06/04 | 6,090 | 6,190 | 5,990 | 6,120 | +0.66% | 37,800 | 1350億4489万 | -0.5% |
| 06/04 | （IR情報）8:30 第73期定時株主総会の継続会の開催方針に関するお知らせ |
| 06/03 | 6,120 | 6,120 | 6,030 | 6,080 | +0.33% | 19,300 | 1341億6225万 | -1.14% |
| 05/31 | 6,030 | 6,070 | 5,950 | 6,060 | +1.17% | 41,300 | 1337億2092万 | -1.46% |
| 05/30 | 5,880 | 6,000 | 5,880 | 5,990 | +0.84% | 25,200 | 1321億7629万 | -2.7% |
| 05/29 | 6,040 | 6,040 | 5,890 | 5,940 | -2.14% | 31,300 | 1310億7299万 | -3.68% |
| 05/28 | 6,190 | 6,200 | 6,000 | 6,070 | -1.46% | 19,400 | 1339億4159万 | -1.7% |
| 05/27 | （IR情報）18:00 役員の異動に関するお知らせ |
| 05/27 | 6,130 | 6,210 | 6,130 | 6,160 | +1.15% | 7,600 | 1359億2754万 | -0.44% |
| 05/24 | 6,100 | 6,150 | 6,080 | 6,090 | -0.98% | 10,600 | 1343億8291万 | -1.74% |
| 05/23 | 6,100 | 6,250 | 6,030 | 6,150 | +0.82% | 22,300 | 1357億688万 | -1% |
| 05/22 | 6,090 | 6,140 | 6,060 | 6,100 | 0% | 18,500 | 1346億357万 | -2.04% |
| 05/21 | 6,270 | 6,290 | 6,070 | 6,100 | -2.24% | 21,200 | 1346億357万 | -2.35% |
| 05/20 | 6,390 | 6,390 | 6,240 | 6,240 | -2.5% | 20,200 | 1376億9283万 | -0.38% |
| 05/17 | 6,280 | 6,470 | 6,190 | 6,400 | +2.24% | 29,900 | 1412億2342万 | +2.06% |
| 05/16 | 6,190 | 6,270 | 6,160 | 6,260 | +1.13% | 20,300 | 1381億3416万 | -0.18% |
| 05/15 | 6,230 | 6,290 | 6,140 | 6,190 | 0% | 22,700 | 1365億8953万 | -1.35% |
| 05/14 | 6,000 | 6,210 | 5,920 | 6,190 | +1.48% | 52,500 | 1365億8953万 | -1.4% |
| 05/13 | 5,930 | 6,120 | 5,870 | 6,100 | +1.5% | 48,600 | 1346億357万 | -2.85% |
| 05/10 | 6,140 | 6,220 | 6,000 | 6,010 | -2.12% | 29,300 | 1326億1762万 | -4.36% |
| 05/09 | 6,000 | 6,180 | 5,850 | 6,140 | -2.07% | 114,000 | 1354億8622万 | -2.35% |
| 05/08 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）16:00 業績予想と実績値との差異に関するお知らせ |
| 05/08 | （IR情報）16:00 会社分割による持株会社体制の移行に伴う吸収分割契約の締結及び定款の一部変更(商号及び事業目的の一部変更)に関するお知らせ |
| 05/08 | （IR情報）16:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （5%ルール）シュローダー・インベストメント・マネージメント・…（0.2%）シュローダー・インベストメント・マネジメント（3.59%）シュローダー・インベストメント・マネージメント・…（1.33%） |
| 05/08 | 6,300 | 6,350 | 6,190 | 6,270 | +0.64% | 68,300 | 1383億5482万 | -0.18% |
| 05/07 | 6,270 | 6,290 | 6,190 | 6,230 | -0.64% | 25,300 | 1374億7217万 | -0.57% |
| 05/02 | 6,160 | 6,350 | 6,160 | 6,270 | +2.12% | 29,400 | 1383億5482万 | +0.24% |
| 05/01 | 6,270 | 6,310 | 6,130 | 6,140 | -2.54% | 14,000 | 1354億8622万 | -1.68% |
| 04/30 | 6,320 | 6,350 | 6,230 | 6,300 | +1.94% | 34,500 | 1390億1680万 | +0.99% |
| 04/26 | 6,040 | 6,210 | 6,020 | 6,180 | +1.48% | 35,100 | 1363億6886万 | -0.71% |
| 04/25 | 6,100 | 6,180 | 6,020 | 6,090 | +0.16% | 43,500 | 1343億8291万 | -1.96% |
| 04/22 | （IR情報）18:30 会社分割による持株会社体制への移行準備開始及び子会社(分割準備会社)の設立に関するお知らせ |
