| 2024 |
| 04/26 | 3,470 | 3,635 | 3,385 | 3,605 | +4.04% | 78,600 | 865億4785万 | +10.62% |
| 04/25 | 3,445 | 3,490 | 3,380 | 3,465 | +0.58% | 116,400 | 831億8677万 | +6.62% |
| 04/24 | 3,240 | 3,500 | 3,225 | 3,445 | +5.51% | 133,700 | 827億662万 | +6.2% |
| 04/23 | 3,160 | 3,290 | 3,120 | 3,265 | +3.32% | 99,300 | 783億8523万 | +0.8% |
| 04/22 | 3,080 | 3,175 | 3,070 | 3,160 | +2.93% | 27,700 | 758億6442万 | -2.35% |
| 04/19 | 3,035 | 3,120 | 3,020 | 3,070 | +1.15% | 38,200 | 737億372万 | -5.22% |
| 04/18 | 3,025 | 3,075 | 2,983 | 3,035 | +0.33% | 41,200 | 728億6345万 | -6.47% |
| 04/17 | 2,997 | 3,075 | 2,978 | 3,025 | +0.93% | 23,000 | 726億2337万 | -6.87% |
| 04/16 | 2,982 | 3,030 | 2,942 | 2,997 | +0.47% | 35,600 | 719億5116万 | -7.81% |
| 04/15 | 2,959 | 3,005 | 2,930 | 2,983 | +0.78% | 33,500 | 716億1505万 | -8.52% |
| 04/12 | 3,105 | 3,130 | 2,938 | 2,960 | -6.03% | 94,700 | 710億6287万 | -9.51% |
| 04/11 | 3,160 | 3,195 | 3,110 | 3,150 | -1.41% | 27,300 | 756億2434万 | -3.96% |
| 04/10 | 3,295 | 3,350 | 3,165 | 3,195 | -2.44% | 48,800 | 767億469万 | -2.65% |
| 04/09 | 3,335 | 3,435 | 3,275 | 3,275 | -3.82% | 18,200 | 786億2530万 | -0.33% |
| 04/08 | 3,350 | 3,435 | 3,320 | 3,405 | +3.34% | 50,600 | 817億4631万 | +3.46% |
| 04/05 | 3,230 | 3,325 | 3,185 | 3,295 | -0.15% | 79,900 | 791億546万 | +0.37% |
| 04/04 | 3,300 | 3,345 | 3,265 | 3,300 | +0.3% | 26,600 | 792億2550万 | +0.64% |
| 04/03 | 3,325 | 3,350 | 3,290 | 3,290 | -3.09% | 53,600 | 789億8542万 | +0.52% |
| 04/02 | 3,385 | 3,500 | 3,365 | 3,395 | +2.26% | 85,700 | 815億623万 | +3.92% |
| 04/01 | （IR情報）16:00 組織変更と人事異動に関するお知らせ |
| 04/01 | 3,400 | 3,400 | 3,285 | 3,320 | -2.35% | 47,300 | 797億565万 | +1.84% |
| 03/29 | 3,405 | 3,475 | 3,355 | 3,400 | -0.73% | 32,400 | 816億2627万 | +4.71% |
| 03/28 | 3,600 | 3,650 | 3,425 | 3,425 | +0.88% | 146,900 | 822億2646万 | +6.1% |
| 03/27 | 3,450 | 3,600 | 3,340 | 3,395 | +2.57% | 209,800 | 815億623万 | +5.9% |
| 03/26 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（18.79%） |
| 03/26 | 3,320 | 3,395 | 3,290 | 3,310 | -0.3% | 73,200 | 794億6557万 | +3.99% |
| 03/25 | 3,395 | 3,415 | 3,315 | 3,320 | -1.19% | 56,100 | 797億565万 | +4.93% |
| 03/22 | 3,335 | 3,385 | 3,310 | 3,360 | +1.2% | 26,600 | 806億6596万 | +7.11% |
| 03/21 | 3,340 | 3,365 | 3,305 | 3,320 | +0.15% | 49,800 | 797億565万 | +7.13% |
| 03/19 | 3,175 | 3,320 | 3,175 | 3,315 | +3.43% | 92,300 | 795億8561万 | +8.19% |
| 03/18 | 3,085 | 3,225 | 3,085 | 3,205 | -0.62% | 57,100 | 769億4476万 | +5.74% |
| 03/15 | 3,155 | 3,285 | 3,150 | 3,225 | 0% | 45,200 | 774億2492万 | +7.39% |
| 03/14 | 3,110 | 3,225 | 3,075 | 3,225 | +3.7% | 23,600 | 774億2492万 | +8.44% |
| 03/13 | 3,100 | 3,120 | 2,985 | 3,110 | +0.32% | 43,400 | 746億6403万 | +5.64% |
| 03/12 | 3,200 | 3,255 | 3,065 | 3,100 | -4.47% | 46,500 | 744億2395万 | +6.2% |
| 03/11 | 3,250 | 3,280 | 3,210 | 3,245 | +0.46% | 35,100 | 779億507万 | +12.17% |
| 03/08 | 3,170 | 3,285 | 3,170 | 3,230 | +1.57% | 16,200 | 775億4496万 | +12.98% |
| 03/07 | 3,210 | 3,265 | 3,150 | 3,180 | -0.93% | 22,400 | 763億4457万 | +12.49% |
| 03/06 | 3,265 | 3,285 | 3,185 | 3,210 | -2.43% | 20,800 | 770億6480万 | +14.77% |
| 03/05 | 3,340 | 3,395 | 3,200 | 3,290 | -3.38% | 87,600 | 789億8542万 | +18.99% |
| 03/04 | 3,220 | 3,440 | 3,175 | 3,405 | +6.41% | 69,800 | 817億4631万 | +24.77% |
| 03/01 | 3,180 | 3,250 | 3,110 | 3,200 | 0% | 43,000 | 768億2472万 | +19.09% |
| 02/29 | 3,155 | 3,225 | 3,090 | 3,200 | +1.43% | 20,600 | 768億2472万 | +20.53% |
| 02/28 | 3,140 | 3,185 | 3,070 | 3,155 | +0.48% | 25,600 | 757億4438万 | +20.28% |
| 02/27 | 3,220 | 3,250 | 3,100 | 3,140 | -2.48% | 48,000 | 753億8426万 | +21.1% |
| 02/26 | 3,100 | 3,260 | 2,980 | 3,220 | +7.66% | 81,400 | 773億488万 | +25.73% |
| 02/22 | 2,950 | 3,010 | 2,890 | 2,991 | +1.87% | 35,200 | 718億711万 | +18.41% |
| 02/21 | 2,827 | 2,936 | 2,781 | 2,936 | +2.8% | 29,300 | 704億8668万 | +17.44% |
| 02/20 | 2,833 | 2,874 | 2,777 | 2,856 | +0.74% | 17,800 | 685億6607万 | +15.25% |
| 02/19 | 2,833 | 2,835 | 2,740 | 2,835 | +0.07% | 21,900 | 680億6190万 | +15.29% |
| 02/16 | 2,624 | 2,850 | 2,600 | 2,833 | +6.99% | 50,700 | 680億1389万 | +16.06% |
| 02/15 | 2,461 | 2,688 | 2,461 | 2,648 | +9.83% | 66,100 | 635億7246万 | +9.24% |
| 02/14 | 2,350 | 2,520 | 2,350 | 2,411 | -0.7% | 56,000 | 578億8263万 | +0.04% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,487 | 2,536 | 2,410 | 2,428 | -2.49% | 23,100 | 582億9076万 | +0.96% |
| 02/09 | 2,485 | 2,537 | 2,467 | 2,490 | -0.64% | 11,900 | 597億7924万 | +3.79% |
| 02/08 | 2,466 | 2,509 | 2,453 | 2,506 | +0.2% | 5,800 | 601億6336万 | +4.9% |
| 02/07 | 2,488 | 2,509 | 2,464 | 2,501 | +0.44% | 6,000 | 600億4332万 | +5.13% |
| 02/06 | 2,460 | 2,492 | 2,410 | 2,490 | +0.81% | 8,300 | 597億7924万 | +5.11% |
| 02/05 | 2,443 | 2,480 | 2,431 | 2,470 | +1.11% | 25,100 | 592億9908万 | +4.84% |
| 02/02 | 2,403 | 2,515 | 2,402 | 2,443 | +1.41% | 26,900 | 586億5087万 | +4.13% |
| 02/01 | 2,400 | 2,491 | 2,390 | 2,409 | -0.45% | 33,300 | 578億3461万 | +3.17% |
| 01/31 | 2,430 | 2,431 | 2,400 | 2,420 | -0.7% | 3,700 | 580億9870万 | +4.09% |
| 01/30 | 2,405 | 2,437 | 2,370 | 2,437 | +1.33% | 12,200 | 585億683万 | +5.22% |
| 01/29 | 2,387 | 2,411 | 2,386 | 2,405 | +0.67% | 4,900 | 577億3858万 | +4.47% |
| 01/26 | 2,350 | 2,411 | 2,342 | 2,389 | +0.84% | 7,500 | 573億5446万 | +4.32% |
| 01/25 | 2,384 | 2,384 | 2,351 | 2,369 | -1.29% | 1,900 | 568億7430万 | +3.95% |
| 01/24 | 2,379 | 2,423 | 2,358 | 2,400 | +0.04% | 10,900 | 576億1854万 | +5.73% |
| 01/23 | 2,402 | 2,436 | 2,383 | 2,399 | -0.12% | 8,900 | 575億9453万 | +6.1% |
| 01/22 | 2,384 | 2,416 | 2,342 | 2,402 | +2.65% | 6,400 | 576億6656万 | +6.57% |
| 01/19 | 2,303 | 2,371 | 2,303 | 2,340 | -0.17% | 4,100 | 561億7808万 | +3.95% |
| 01/18 | 2,330 | 2,373 | 2,312 | 2,344 | -0.17% | 12,000 | 562億7411万 | +4.32% |
| 01/17 | 2,350 | 2,367 | 2,303 | 2,348 | -1.26% | 13,700 | 563億7014万 | +4.59% |
| 01/16 | 2,368 | 2,410 | 2,361 | 2,378 | +0.13% | 17,400 | 570億9037万 | +5.92% |
| 01/15 | 2,372 | 2,398 | 2,338 | 2,375 | -0.42% | 12,200 | 570億1835万 | +5.84% |
| 01/12 | 2,360 | 2,412 | 2,346 | 2,385 | -1.04% | 29,400 | 572億5843万 | +6.62% |
| 01/11 | 2,337 | 2,424 | 2,313 | 2,410 | +4.6% | 59,700 | 578億5862万 | +8.02% |
| 01/10 | 2,282 | 2,333 | 2,254 | 2,304 | +0.57% | 69,700 | 553億1380万 | +3.6% |
| 01/09 | 2,266 | 2,336 | 2,266 | 2,291 | +1.1% | 28,300 | 550億170万 | +3.2% |
| 01/05 | 2,241 | 2,310 | 2,241 | 2,266 | +1.12% | 18,200 | 544億151万 | +2.44% |
| 01/04 | 2,250 | 2,254 | 2,223 | 2,241 | -0.53% | 12,600 | 538億131万 | +1.72% |
| 2023 |
| 12/29 | 2,239 | 2,297 | 2,215 | 2,253 | +0.13% | 12,800 | 540億8941万 | +2.6% |
| 12/28 | 2,223 | 2,250 | 2,180 | 2,250 | +3.4% | 17,500 | 540億1738万 | +2.74% |
| 12/27 | 2,175 | 2,198 | 2,163 | 2,176 | -1.32% | 2,500 | 522億4081万 | -0.32% |
| 12/26 | 2,197 | 2,222 | 2,175 | 2,205 | +1.15% | 18,800 | 529億3704万 | +1.05% |
| 12/25 | 2,179 | 2,180 | 2,131 | 2,180 | +0.65% | 7,100 | 523億3684万 | +0.14% |
| 12/22 | 2,173 | 2,242 | 2,151 | 2,166 | -1.5% | 18,400 | 520億73万 | -0.32% |
| 12/21 | 2,065 | 2,200 | 2,060 | 2,199 | +6.39% | 31,100 | 527億9299万 | +1.43% |
| 12/20 | 2,095 | 2,105 | 2,038 | 2,067 | -2.13% | 29,400 | 496億2397万 | -4.26% |
| 12/19 | 2,161 | 2,161 | 2,108 | 2,112 | -0.09% | 5,100 | 507億432万 | -2.4% |
| 12/18 | 2,120 | 2,154 | 2,073 | 2,114 | -1.54% | 15,200 | 507億5233万 | -2.49% |
| 12/15 | 2,164 | 2,186 | 2,147 | 2,147 | -0.79% | 21,500 | 515億4459万 | -1.2% |
| 12/14 | （自社株買い）取締役会(2022年11月14日)での決議状況(取得期間2023年11月1日～2023年11月30日) |
| 12/14 | 2,230 | 2,252 | 2,141 | 2,164 | -3.61% | 28,000 | 519億5272万 | -0.51% |
| 12/13 | 2,292 | 2,292 | 2,222 | 2,245 | -3.07% | 95,500 | 538億9734万 | +2.93% |
| 12/12 | 2,296 | 2,346 | 2,262 | 2,316 | +3.02% | 48,000 | 556億189万 | +6.04% |
| 12/11 | 2,326 | 2,326 | 2,213 | 2,248 | -1.83% | 37,400 | 539億6937万 | +2.98% |
| 12/08 | 2,321 | 2,349 | 2,282 | 2,290 | -2.35% | 24,200 | 549億7769万 | +4.71% |
| 12/07 | 2,317 | 2,350 | 2,276 | 2,345 | -0.17% | 36,800 | 562億9812万 | +7.18% |
| 12/06 | 2,164 | 2,349 | 2,158 | 2,349 | +6.43% | 112,900 | 563億9415万 | +7.41% |
| 12/05 | 2,210 | 2,232 | 2,151 | 2,207 | -1.08% | 20,400 | 529億8505万 | +1.1% |
| 12/04 | 2,238 | 2,250 | 2,213 | 2,231 | -0.31% | 5,900 | 535億6124万 | +2.01% |
| 12/01 | 2,204 | 2,269 | 2,197 | 2,238 | +1.54% | 25,000 | 537億2929万 | +2.24% |
| 11/30 | 2,068 | 2,208 | 2,068 | 2,204 | +5.76% | 33,900 | 529億1303万 | +0.64% |
