| 2024 |
| 04/25 | 1,605 | 1,648 | 1,588 | 1,613 | +0.19% | 43,000 | 384億6985万 | +2.61% |
| 04/24 | 1,610 | 1,630 | 1,598 | 1,610 | +1.96% | 60,600 | 383億9830万 | +2.68% |
| 04/23 | 1,576 | 1,600 | 1,574 | 1,579 | +1.22% | 37,700 | 376億5895万 | +0.89% |
| 04/22 | 1,637 | 1,637 | 1,553 | 1,560 | -3.29% | 59,600 | 372億580万 | -0.19% |
| 04/19 | （5%ルール）三井住友トラスト・アセットマネジメント（2.46%）日興アセットマネジメント（3.89%） |
| 04/19 | 1,628 | 1,660 | 1,585 | 1,613 | -1.29% | 64,900 | 384億6985万 | +3.46% |
| 04/18 | 1,616 | 1,654 | 1,607 | 1,634 | +1.55% | 74,600 | 389億7070万 | +5.08% |
| 04/17 | 1,614 | 1,622 | 1,589 | 1,609 | +1.19% | 50,000 | 383億7445万 | +3.74% |
| 04/16 | 1,601 | 1,632 | 1,578 | 1,590 | -1.85% | 54,400 | 379億2130万 | +2.78% |
| 04/15 | 1,638 | 1,657 | 1,616 | 1,620 | -2.82% | 68,600 | 386億3680万 | +4.72% |
| 04/12 | 1,635 | 1,675 | 1,627 | 1,667 | +1.58% | 103,900 | 397億5774万 | +7.9% |
| 04/11 | 1,570 | 1,655 | 1,561 | 1,641 | +4.52% | 138,800 | 391億3764万 | +6.56% |
| 04/10 | 1,597 | 1,597 | 1,565 | 1,570 | -1.51% | 43,900 | 374億4430万 | +2.08% |
| 04/09 | 1,555 | 1,605 | 1,555 | 1,594 | +2.51% | 61,600 | 380億1670万 | +3.57% |
| 04/08 | 1,518 | 1,555 | 1,490 | 1,555 | +4.86% | 80,500 | 370億8656万 | +1.04% |
| 04/05 | 1,483 | 1,491 | 1,460 | 1,483 | -1.85% | 50,500 | 353億6936万 | -3.76% |
| 04/04 | 1,549 | 1,549 | 1,507 | 1,511 | -1.05% | 34,700 | 360億3716万 | -2.14% |
| 04/03 | 1,518 | 1,551 | 1,515 | 1,527 | +0.59% | 50,500 | 364億1876万 | -1.29% |
| 04/02 | 1,569 | 1,569 | 1,517 | 1,518 | -3.44% | 53,000 | 362億411万 | -2.13% |
| 04/01 | 1,595 | 1,608 | 1,552 | 1,572 | -0.51% | 55,700 | 374億9200万 | +1.16% |
| 03/29 | 1,556 | 1,580 | 1,552 | 1,580 | +3% | 63,800 | 376億8280万 | +1.61% |
| 03/28 | （IR情報）13:00 役員の異動に関するお知らせ |
| 03/28 | 1,518 | 1,558 | 1,512 | 1,534 | -0.9% | 53,600 | 365億8571万 | -1.35% |
| 03/27 | 1,538 | 1,553 | 1,525 | 1,548 | +1.31% | 54,100 | 369億1961万 | -0.58% |
| 03/26 | 1,528 | 1,540 | 1,514 | 1,528 | 0% | 36,500 | 364億4261万 | -1.86% |
| 03/25 | 1,510 | 1,542 | 1,509 | 1,528 | +1.53% | 86,100 | 364億4261万 | -1.99% |
| 03/22 | 1,520 | 1,528 | 1,505 | 1,505 | -0.99% | 42,700 | 358億9406万 | -3.53% |
| 03/21 | 1,540 | 1,549 | 1,520 | 1,520 | -0.65% | 76,100 | 362億5181万 | -2.75% |
| 03/19 | 1,525 | 1,539 | 1,511 | 1,530 | +0.07% | 50,300 | 364億9031万 | -2.42% |
| 03/18 | 1,504 | 1,555 | 1,492 | 1,529 | +3.24% | 98,700 | 364億6646万 | -2.67% |
| 03/15 | 1,487 | 1,499 | 1,470 | 1,481 | -0.8% | 62,000 | 353億2166万 | -5.79% |
| 03/14 | 1,530 | 1,530 | 1,490 | 1,493 | -2.99% | 85,100 | 356億786万 | -4.9% |
| 03/13 | 1,525 | 1,564 | 1,524 | 1,539 | +1.32% | 93,500 | 367億496万 | -1.85% |
| 03/12 | 1,546 | 1,546 | 1,500 | 1,519 | -3.31% | 142,700 | 362億2796万 | -2.88% |
| 03/11 | 1,577 | 1,594 | 1,549 | 1,571 | -0.57% | 115,600 | 374億6815万 | +0.64% |
| 03/08 | 1,521 | 1,587 | 1,511 | 1,580 | +1.94% | 147,800 | 376億8280万 | +1.61% |
| 03/07 | 1,602 | 1,611 | 1,538 | 1,550 | -2.94% | 101,600 | 369億6731万 | +0.06% |
| 03/06 | 1,590 | 1,603 | 1,577 | 1,597 | +0.44% | 76,000 | 380億8825万 | +3.3% |
| 03/05 | 1,585 | 1,600 | 1,557 | 1,590 | +0.95% | 65,400 | 379億2130万 | +3.25% |
| 03/04 | 1,608 | 1,615 | 1,574 | 1,575 | -1.87% | 57,300 | 375億6355万 | +2.54% |
| 03/01 | 1,604 | 1,613 | 1,583 | 1,605 | +1.97% | 73,900 | 382億7905万 | +4.77% |
| 02/29 | 1,584 | 1,590 | 1,557 | 1,574 | -0.76% | 71,600 | 375億3970万 | +3.15% |
| 02/28 | 1,610 | 1,612 | 1,585 | 1,586 | -2.16% | 65,800 | 378億2590万 | +4.34% |
| 02/27 | 1,616 | 1,635 | 1,608 | 1,621 | +1.06% | 84,600 | 386億6065万 | +7.07% |
| 02/26 | 1,585 | 1,610 | 1,577 | 1,604 | +0.56% | 87,100 | 382億5520万 | +6.51% |
| 02/22 | 1,600 | 1,612 | 1,574 | 1,595 | +1.85% | 64,900 | 380億4055万 | +6.48% |
| 02/21 | 1,597 | 1,613 | 1,561 | 1,566 | -0.95% | 68,100 | 373億4890万 | +5.17% |
| 02/20 | 1,534 | 1,595 | 1,534 | 1,581 | +1.61% | 73,000 | 377億665万 | +6.61% |
| 02/19 | 1,575 | 1,594 | 1,552 | 1,556 | -1.64% | 49,800 | 371億1041万 | +5.28% |
| 02/16 | 1,575 | 1,599 | 1,558 | 1,582 | +1.35% | 72,200 | 377億3050万 | +7.33% |
| 02/15 | 1,568 | 1,595 | 1,535 | 1,561 | -0.19% | 122,900 | 372億2965万 | +6.26% |
| 02/14 | 1,640 | 1,640 | 1,553 | 1,564 | -4.81% | 140,300 | 373億120万 | +6.83% |
| 02/13 | 1,624 | 1,660 | 1,597 | 1,643 | +2.56% | 223,200 | 391億8534万 | +12.61% |
| 02/09 | 1,576 | 1,650 | 1,564 | 1,602 | +2.36% | 396,800 | 382億750万 | +10.56% |
| 02/08 | （IR情報）12:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | （IR情報）12:00 営業外費用(為替差損)の計上並びに連結業績予想の修正に関するお知らせ |
| 02/08 | 1,515 | 1,572 | 1,473 | 1,565 | +9.59% | 478,100 | 373億2505万 | +8.53% |
| 02/07 | 1,430 | 1,443 | 1,415 | 1,428 | -0.63% | 90,700 | 340億5762万 | -0.63% |
| 02/06 | 1,450 | 1,454 | 1,430 | 1,437 | -1.03% | 61,200 | 342億7227万 | 0% |
| 02/05 | 1,447 | 1,466 | 1,444 | 1,452 | +1.04% | 74,800 | 346億3002万 | +1.04% |
| 02/02 | 1,420 | 1,447 | 1,414 | 1,437 | +1.63% | 81,000 | 342億7227万 | +0.14% |
| 02/01 | 1,421 | 1,424 | 1,409 | 1,414 | -2.28% | 104,100 | 337億2372万 | -1.33% |
| 01/31 | 1,450 | 1,451 | 1,429 | 1,447 | -1.09% | 79,700 | 345億1077万 | +1.05% |
| 01/30 | 1,474 | 1,480 | 1,453 | 1,463 | +0.21% | 82,100 | 348億9237万 | +2.31% |
| 01/29 | 1,476 | 1,498 | 1,460 | 1,460 | -0.95% | 61,100 | 348億2082万 | +2.24% |
| 01/26 | 1,473 | 1,500 | 1,464 | 1,474 | -0.67% | 120,600 | 351億5472万 | +3.29% |
| 01/25 | 1,447 | 1,488 | 1,441 | 1,484 | +2.34% | 104,100 | 353億9321万 | +4.07% |
| 01/24 | 1,428 | 1,457 | 1,424 | 1,450 | +1.4% | 73,100 | 345億8232万 | +1.9% |
| 01/23 | 1,450 | 1,454 | 1,426 | 1,430 | -0.76% | 37,400 | 341億532万 | +0.56% |
| 01/22 | 1,437 | 1,448 | 1,426 | 1,441 | +1.34% | 52,400 | 343億6767万 | +1.34% |
| 01/19 | （5%ルール）三井住友トラスト・アセットマネジメント（1.93%）日興アセットマネジメント（3.15%） |
| 01/19 | 1,390 | 1,433 | 1,385 | 1,422 | +2.67% | 85,300 | 339億1452万 | -0.07% |
| 01/18 | 1,392 | 1,409 | 1,385 | 1,385 | -0.36% | 63,100 | 330億3208万 | -2.81% |
| 01/17 | 1,436 | 1,437 | 1,390 | 1,390 | -1.77% | 96,500 | 331億5133万 | -2.66% |
| 01/16 | 1,441 | 1,455 | 1,415 | 1,415 | -1.8% | 59,700 | 337億4757万 | -1.32% |
| 01/15 | 1,451 | 1,458 | 1,441 | 1,441 | -0.83% | 65,000 | 343億6767万 | +0.07% |
| 01/12 | 1,472 | 1,472 | 1,447 | 1,453 | -0.41% | 88,700 | 346億5387万 | +0.69% |
| 01/11 | （5%ルール）みずほ証券（0.75%）アセットマネジメントOne（2.86%）みずほ銀行（1.76%） |
| 01/11 | 1,458 | 1,465 | 1,440 | 1,459 | +1.39% | 79,500 | 347億9697万 | +0.83% |
| 01/10 | 1,455 | 1,460 | 1,434 | 1,439 | -0.35% | 48,400 | 343億1997万 | -0.76% |
| 01/09 | 1,423 | 1,453 | 1,420 | 1,444 | +2.85% | 95,400 | 344億3922万 | -0.76% |
| 01/05 | 1,427 | 1,438 | 1,398 | 1,404 | -1.2% | 118,900 | 334億8522万 | -3.9% |
| 01/04 | 1,420 | 1,426 | 1,398 | 1,421 | -0.28% | 83,200 | 338億9067万 | -3.4% |
| 2023 |
| 12/29 | 1,440 | 1,440 | 1,410 | 1,425 | -0.77% | 54,900 | 339億8607万 | -3.65% |
| 12/28 | 1,425 | 1,438 | 1,414 | 1,436 | +0.07% | 48,500 | 342億4842万 | -3.36% |
| 12/27 | 1,415 | 1,438 | 1,415 | 1,435 | +2.5% | 78,800 | 342億2457万 | -3.69% |
| 12/26 | 1,400 | 1,408 | 1,393 | 1,400 | -0.21% | 84,800 | 333億8982万 | -6.29% |
| 12/25 | 1,398 | 1,413 | 1,391 | 1,403 | +1.23% | 63,500 | 334億6137万 | -6.34% |
| 12/22 | （5%ルール）アセットマネジメントOne（2.86%）みずほ銀行（1.76%） |
| 12/22 | 1,389 | 1,408 | 1,384 | 1,386 | -0.36% | 70,000 | 330億5593万 | -7.6% |
| 12/21 | 1,404 | 1,417 | 1,389 | 1,391 | -2.32% | 63,600 | 331億7518万 | -7.33% |
| 12/20 | 1,434 | 1,450 | 1,424 | 1,424 | -0.14% | 70,000 | 339億6222万 | -5.19% |
| 12/19 | 1,435 | 1,435 | 1,408 | 1,426 | -0.63% | 113,100 | 340億992万 | -5.12% |
| 12/18 | 1,412 | 1,442 | 1,406 | 1,435 | +0.63% | 111,700 | 342億2457万 | -4.46% |
| 12/15 | 1,434 | 1,440 | 1,419 | 1,426 | +0.92% | 120,700 | 340億992万 | -4.87% |
| 12/14 | 1,428 | 1,452 | 1,404 | 1,413 | -2.08% | 140,100 | 336億9987万 | -5.42% |
| 12/13 | 1,450 | 1,464 | 1,437 | 1,443 | -0.89% | 130,800 | 344億1537万 | -3.15% |
| 12/12 | 1,466 | 1,484 | 1,446 | 1,456 | -0.68% | 229,500 | 347億2542万 | -1.95% |
| 12/11 | 1,471 | 1,485 | 1,452 | 1,466 | -0.68% | 166,000 | 349億6392万 | -0.88% |
| 12/08 | 1,495 | 1,499 | 1,474 | 1,476 | -3.09% | 237,800 | 352億241万 | +0.34% |
| 12/07 | 1,570 | 1,575 | 1,523 | 1,523 | -3.12% | 142,200 | 363億2336万 | +4.1% |
| 12/06 | 1,540 | 1,583 | 1,535 | 1,572 | +3.63% | 127,900 | 374億9200万 | +8.26% |
| 12/05 | 1,553 | 1,565 | 1,517 | 1,517 | -2.32% | 169,900 | 361億8026万 | +5.49% |
| 12/04 | 1,515 | 1,563 | 1,513 | 1,553 | +0.65% | 178,700 | 370億3886万 | +8.68% |
| 12/01 | 1,574 | 1,574 | 1,535 | 1,543 | -1.47% | 161,600 | 368億36万 | +8.89% |
| 11/30 | 1,574 | 1,593 | 1,550 | 1,566 | -1.69% | 626,300 | 373億4890万 | +11.22% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 6,900株（0.02%）-0.78%義務消失 |
| 11/29 | 1,621 | 1,640 | 1,590 | 1,593 | -2.87% | 182,500 | 379億9285万 | +13.87% |
| 11/22 | （5%ルール）アセットマネジメントOne（4.18%）みずほ銀行（1.76%） |
