| 2024 |
| 04/23 | 2,947 | 2,969 | 2,889 | 2,921 | -0.85% | 424,800 | 2934億405万 | -5.19% |
| 04/22 | 2,902 | 2,964 | 2,900 | 2,946 | +1.38% | 468,100 | 2959億1521万 | -4.51% |
| 04/19 | 2,965 | 2,985 | 2,888 | 2,906 | -2.58% | 629,200 | 2918億9736万 | -5.71% |
| 04/18 | 2,947 | 2,993 | 2,933 | 2,983 | +0.51% | 534,400 | 2996億3173万 | -3.15% |
| 04/17 | 3,027 | 3,031 | 2,947 | 2,968 | -1.26% | 587,200 | 2981億2503万 | -3.42% |
| 04/16 | 3,120 | 3,164 | 2,991 | 3,006 | -4.42% | 1,054,200 | 3019億4200万 | -2.05% |
| 04/15 | 3,117 | 3,146 | 3,100 | 3,145 | -0.41% | 447,200 | 3159億406万 | +2.64% |
| 04/12 | 3,196 | 3,196 | 3,153 | 3,158 | -0.66% | 364,900 | 3172億986万 | +3.41% |
| 04/11 | 3,132 | 3,192 | 3,130 | 3,179 | +0.47% | 538,100 | 3193億1923万 | +4.37% |
| 04/10 | 3,150 | 3,178 | 3,134 | 3,164 | +1.25% | 526,100 | 3178億1254万 | +4.15% |
| 04/09 | 3,155 | 3,158 | 3,110 | 3,125 | -0.95% | 386,300 | 3138億9513万 | +3.31% |
| 04/08 | 3,117 | 3,163 | 3,117 | 3,155 | +2.17% | 497,700 | 3169億852万 | +4.75% |
| 04/05 | 3,043 | 3,095 | 3,038 | 3,088 | -1.03% | 740,500 | 3101億7861万 | +3% |
| 04/04 | 3,106 | 3,138 | 3,094 | 3,120 | +1.66% | 588,000 | 3133億9289万 | +4.45% |
| 04/03 | 3,070 | 3,095 | 3,040 | 3,069 | -0.03% | 531,400 | 3082億7013万 | +3.13% |
| 04/02 | 3,118 | 3,118 | 3,043 | 3,070 | +0.52% | 618,000 | 3083億7057万 | +3.47% |
| 04/01 | 3,169 | 3,169 | 3,033 | 3,054 | -2.92% | 996,500 | 3067億6343万 | +3.28% |
| 03/29 | 3,140 | 3,159 | 3,127 | 3,146 | +0.25% | 609,300 | 3160億450万 | +6.83% |
| 03/28 | 3,159 | 3,180 | 3,113 | 3,138 | -1.1% | 849,400 | 3152億93万 | +7.17% |
| 03/27 | 3,187 | 3,218 | 3,157 | 3,173 | -0.35% | 802,200 | 3187億1656万 | +9% |
| 03/26 | 3,140 | 3,213 | 3,131 | 3,184 | +2.05% | 930,000 | 3198億2147万 | +10.06% |
| 03/25 | 3,135 | 3,157 | 3,116 | 3,120 | -0.22% | 547,600 | 3133億9289万 | +8.75% |
| 03/22 | 3,115 | 3,145 | 3,071 | 3,127 | +2.19% | 751,200 | 3140億9602万 | +9.83% |
| 03/21 | 3,050 | 3,083 | 3,025 | 3,060 | +1.12% | 802,700 | 3073億6611万 | +8.36% |
| 03/19 | 3,000 | 3,037 | 2,978 | 3,026 | +0.2% | 618,400 | 3039億5093万 | +7.84% |
| 03/18 | 2,950 | 3,023 | 2,941 | 3,020 | +5.19% | 1,208,200 | 3033億4825万 | +8.2% |
| 03/15 | 2,820 | 2,908 | 2,815 | 2,871 | +1.06% | 1,463,000 | 2883億8173万 | +3.53% |
| 03/14 | 2,828 | 2,854 | 2,815 | 2,841 | +0.89% | 537,300 | 2853億6834万 | +2.9% |
| 03/13 | 2,880 | 2,888 | 2,805 | 2,816 | -1.78% | 627,800 | 2828億5718万 | +3.07% |
| 03/12 | 2,800 | 2,875 | 2,750 | 2,867 | -0.35% | 900,100 | 2879億7994万 | +5.95% |
| 03/11 | 2,861 | 2,904 | 2,844 | 2,877 | -1.17% | 1,032,300 | 2889億8441万 | +7.51% |
| 03/08 | 2,961 | 2,963 | 2,901 | 2,911 | -1.52% | 937,000 | 2923億9959万 | +10.02% |
| 03/07 | 2,984 | 3,032 | 2,941 | 2,956 | -0.94% | 1,211,400 | 2969億1968万 | +13.04% |
| 03/06 | 2,881 | 2,988 | 2,869 | 2,984 | +5.29% | 1,467,200 | 2997億3218万 | +15.52% |
| 03/05 | 2,797 | 2,851 | 2,771 | 2,834 | +1.76% | 856,500 | 2846億6521万 | +11.22% |
| 03/04 | 2,801 | 2,814 | 2,771 | 2,785 | -0.89% | 724,800 | 2797億4334万 | +10.6% |
| 03/01 | 2,810 | 2,844 | 2,796 | 2,810 | -0.18% | 841,700 | 2822億5450万 | +12.85% |
| 02/29 | 2,807 | 2,836 | 2,793 | 2,815 | -1.12% | 720,700 | 2827億5673万 | +14.38% |
| 02/28 | 2,853 | 2,900 | 2,830 | 2,847 | -0.21% | 853,300 | 2859億7102万 | +17.06% |
| 02/27 | 2,808 | 2,875 | 2,803 | 2,853 | +1.35% | 1,025,000 | 2865億7369万 | +18.78% |
| 02/26 | 2,825 | 2,885 | 2,802 | 2,815 | +2.59% | 1,702,700 | 2827億5673万 | +18.78% |
| 02/22 | 2,740 | 2,755 | 2,713 | 2,744 | +0.96% | 820,100 | 2756億2503万 | +17.26% |
| 02/21 | 2,701 | 2,722 | 2,659 | 2,718 | +0.18% | 778,200 | 2730億1342万 | +17.56% |
| 02/20 | 2,700 | 2,731 | 2,697 | 2,713 | -0.37% | 773,800 | 2725億1119万 | +18.68% |
| 02/19 | 2,631 | 2,725 | 2,615 | 2,723 | +4.73% | 1,429,400 | 2735億1566万 | +20.43% |
| 02/16 | 2,570 | 2,620 | 2,563 | 2,600 | +1.52% | 1,168,200 | 2611億6074万 | +16.33% |
| 02/15 | 2,595 | 2,612 | 2,544 | 2,561 | +0.23% | 1,148,500 | 2572億4333万 | +15.67% |
| 02/14 | 2,584 | 2,608 | 2,538 | 2,555 | -2.41% | 1,513,300 | 2566億4065万 | +16.45% |
| 02/13 | 2,650 | 2,667 | 2,603 | 2,618 | -0.65% | 1,612,200 | 2629億6878万 | +20.48% |
| 02/09 | 2,580 | 2,655 | 2,564 | 2,635 | +2.49% | 2,222,100 | 2646億7637万 | +22.62% |
| 02/08 | 2,560 | 2,598 | 2,502 | 2,571 | -0.19% | 3,354,300 | 2582億4780万 | +21.05% |
| 02/07 | 2,426 | 2,577 | 2,360 | 2,576 | +21.17% | 10,601,900 | 2587億5003万 | +22.67% |
| 02/06 | （IR情報）15:00 通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,145 | 2,145 | 2,116 | 2,126 | -1.48% | 1,254,200 | 2135億4913万 | +2.36% |
| 02/05 | 2,150 | 2,167 | 2,142 | 2,158 | +1.55% | 1,198,700 | 2167億6342万 | +4.2% |
| 02/02 | 2,124 | 2,153 | 2,109 | 2,125 | +0.24% | 1,061,600 | 2134億4868万 | +3.01% |
| 02/01 | 2,135 | 2,144 | 2,112 | 2,120 | -1.12% | 694,300 | 2129億4645万 | +3.11% |
| 01/31 | 2,144 | 2,145 | 2,113 | 2,144 | +0.33% | 1,068,000 | 2153億5717万 | +4.59% |
| 01/30 | 2,124 | 2,143 | 2,118 | 2,137 | +1.47% | 1,392,800 | 2146億5404万 | +4.55% |
| 01/29 | （IR情報）16:00 当社グループにおける事業再編について |
| 01/29 | 2,110 | 2,115 | 2,096 | 2,106 | +0.77% | 560,200 | 2115億4020万 | +3.39% |
| 01/26 | 2,085 | 2,100 | 2,076 | 2,090 | -0.19% | 668,900 | 2099億3306万 | +2.9% |
| 01/25 | 2,082 | 2,105 | 2,074 | 2,094 | +0.77% | 862,400 | 2103億3484万 | +3.41% |
| 01/24 | 2,096 | 2,097 | 2,076 | 2,078 | -1% | 735,300 | 2087億2770万 | +2.92% |
| 01/23 | 2,111 | 2,127 | 2,092 | 2,099 | +0.24% | 1,106,200 | 2108億3708万 | +4.27% |
| 01/22 | 2,065 | 2,098 | 2,064 | 2,094 | +1.55% | 868,200 | 2103億3484万 | +4.28% |
| 01/19 | 2,070 | 2,080 | 2,054 | 2,062 | +0.39% | 602,100 | 2071億2056万 | +2.84% |
| 01/18 | 2,040 | 2,068 | 2,037 | 2,054 | +0.59% | 622,300 | 2063億1699万 | +2.5% |
| 01/17 | 2,077 | 2,098 | 2,042 | 2,042 | -1.35% | 842,700 | 2051億1163万 | +1.95% |
| 01/16 | 2,100 | 2,105 | 2,070 | 2,070 | -0.72% | 931,900 | 2079億2413万 | +3.24% |
| 01/15 | （5%ルール）三菱UFJアセットマネジメント（1.93%）三菱UFJ信託銀行（2.45%）三菱UFJ銀行（1.86%） |
| 01/15 | 2,080 | 2,103 | 2,072 | 2,085 | +0.48% | 869,200 | 2094億3083万 | +3.78% |
| 01/12 | 2,100 | 2,108 | 2,060 | 2,075 | -0.24% | 1,290,500 | 2084億2636万 | +3.13% |
| 01/11 | 2,086 | 2,099 | 2,077 | 2,080 | +0.68% | 1,017,100 | 2089億2859万 | +3.23% |
| 01/10 | 2,061 | 2,092 | 2,056 | 2,066 | +1.67% | 1,703,800 | 2075億2234万 | +2.38% |
| 01/09 | 2,028 | 2,037 | 2,016 | 2,032 | +1.6% | 1,103,600 | 2041億717万 | +0.44% |
| 01/05 | 2,015 | 2,020 | 1,995 | 2,000 | -0.65% | 1,044,300 | 2008億9288万 | -1.33% |
| 01/04 | 1,996 | 2,016 | 1,968 | 2,013 | +1.41% | 1,134,600 | 2021億9868万 | -1.08% |
| 2023 |
| 12/29 | 1,980 | 2,003 | 1,978 | 1,985 | -0.75% | 955,100 | 1951億5833万 | -2.89% |
| 12/28 | 1,965 | 2,000 | 1,958 | 2,000 | +1.83% | 738,800 | 1966億3308万 | -2.68% |
| 12/27 | 1,957 | 1,967 | 1,954 | 1,964 | +0.72% | 717,100 | 1930億9368万 | -4.84% |
| 12/26 | （IR情報）15:00 第三者割当増資における発行株式数の確定に関するお知らせ |
| 12/26 | 1,966 | 1,974 | 1,944 | 1,950 | -0.81% | 714,100 | 1917億1725万 | -6.02% |
| 12/26 | （空売り報告）野村證券 0株（0%）-2.19%義務消失 |
| 12/25 | 1,982 | 1,993 | 1,963 | 1,966 | -0.51% | 689,500 | 1932億9032万 | -6.2% |
| 12/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.01%）野村アセットマネジメント（4.42%）野村證券（0.12%） |
| 12/22 | 1,991 | 1,997 | 1,971 | 1,976 | +0.1% | 691,700 | 1942億7348万 | -6.75% |
| 12/21 | （5%ルール）三井住友トラスト・アセットマネジメント（3.06%）三井住友信託銀行（1.5%）日興アセットマネジメント（2.11%） |
| 12/21 | 1,971 | 1,984 | 1,962 | 1,974 | -0.25% | 854,800 | 1940億7685万 | -7.84% |
| 12/20 | 1,988 | 2,006 | 1,976 | 1,979 | +1.02% | 1,077,000 | 1945億6843万 | -8.59% |
| 12/20 | （空売り報告）野村證券 2,161,606株（2.19%）+0.11% |
| 12/19 | 1,935 | 1,959 | 1,922 | 1,959 | +1.35% | 832,300 | 1926億210万 | -10.38% |
| 12/19 | （空売り報告）野村證券 2,048,506株（2.08%）-0.14% |
| 12/18 | （5%ルール）三菱UFJアセットマネジメント（1.91%）三菱UFJ信託銀行（2.52%）三菱UFJ銀行（1.9%） |
| 12/18 | 1,925 | 1,943 | 1,908 | 1,933 | -0.41% | 851,200 | 1900億4587万 | -12.42% |
| 12/15 | 1,941 | 1,958 | 1,922 | 1,941 | +0.94% | 1,219,000 | 1908億3240万 | -13.04% |
| 12/14 | 1,985 | 1,990 | 1,918 | 1,923 | -3.27% | 1,824,700 | 1890億6271万 | -14.76% |
| 12/14 | （空売り報告）野村證券 2,186,206株（2.22%）-0.1% |
| 12/13 | 2,004 | 2,012 | 1,974 | 1,988 | -1.34% | 2,098,900 | 1954億5328万 | -12.85% |
| 12/12 | 2,065 | 2,066 | 1,998 | 2,015 | -0.49% | 2,332,500 | 1981億783万 | -12.43% |
| 12/11 | 2,059 | 2,059 | 2,009 | 2,025 | -0.39% | 2,365,000 | 1990億9099万 | -12.79% |
| 12/08 | 2,071 | 2,075 | 2,021 | 2,033 | -2.31% | 2,186,300 | 1998億7752万 | -13.08% |
| 12/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.95%）野村アセットマネジメント（6.46%） |
| 12/07 | 2,183 | 2,186 | 2,081 | 2,081 | -4.45% | 3,665,000 | 2045億9672万 | -11.63% |
| 12/06 | （5%ルール）三井住友トラスト・アセットマネジメント（2.34%）三井住友信託銀行（1.82%）日興アセットマネジメント（2.41%） |
| 12/06 | 2,131 | 2,185 | 2,131 | 2,178 | +0.55% | 7,872,300 | 2086億9343万 | -8.02% |
| 12/06 | （空売り報告）野村證券 2,287,567株（2.32%）-0.52% |
| 12/05 | 2,165 | 2,175 | 2,121 | 2,166 | +0.46% | 2,698,200 | 1745億7839万 | -8.84% |
| 12/04 | 2,175 | 2,198 | 2,153 | 2,156 | 0% | 1,769,400 | 1737億7239万 | -9.64% |
| 12/04 | （空売り報告）野村證券 2,289,667株（2.84%）-0.08% |
| 12/01 | 2,158 | 2,170 | 2,140 | 2,156 | -0.83% | 1,858,700 | 1737億7239万 | -9.98% |
| 11/30 | 2,125 | 2,200 | 2,115 | 2,174 | +1.73% | 6,973,500 | 1752億2318万 | -9.64% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 334,596株（0.41%）-0.29%義務消失 |
| 11/30 | （空売り報告）UBS AG 364,975株（0.45%）-0.12%義務消失 |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 0株（0%）-0.77%義務消失 |
| 11/29 | （IR情報）17:00 発行価格及び売出価格等の決定に関するお知らせ |
| 11/29 | 2,190 | 2,194 | 2,137 | 2,137 | -3.3% | 5,377,300 | 1722億4100万 | -11.55% |
| 11/29 | （空売り報告）野村證券 2,357,567株（2.92%）新規 |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 571,146株（0.7%）再IN |
| 11/29 | （空売り報告）UBS AG 464,275株（0.57%）再IN |
| 11/28 | 2,227 | 2,240 | 2,201 | 2,210 | -0.58% | 2,178,100 | 1781億2476万 | -8.98% |
| 11/27 | 2,290 | 2,300 | 2,223 | 2,223 | -2.2% | 1,709,800 | 1791億7255万 | -8.78% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 628,350株（0.77%）+0.16% |
| 11/20 | （IR情報）15:30 公募及び第三者割当による新株式発行並びに株式売出しに関するお知らせ |
