| 2024 |
| 04/19 | 3,195 | 3,195 | 3,110 | 3,190 | -1.39% | 9,400 | 109億24万 | -5.03% |
| 04/18 | 3,200 | 3,260 | 3,170 | 3,235 | +1.09% | 2,400 | 110億5401万 | -3.95% |
| 04/17 | 3,190 | 3,230 | 3,145 | 3,200 | 0% | 12,900 | 109億3441万 | -5.16% |
| 04/16 | 3,310 | 3,310 | 3,150 | 3,200 | -4.05% | 19,700 | 109億3441万 | -5.47% |
| 04/15 | 3,275 | 3,335 | 3,275 | 3,335 | +0.76% | 1,600 | 113億9571万 | -1.65% |
| 04/12 | 3,310 | 3,350 | 3,300 | 3,310 | +0.15% | 2,900 | 113億1028万 | -2.62% |
| 04/11 | 3,240 | 3,330 | 3,240 | 3,305 | -1.05% | 35,400 | 112億9320万 | -3.02% |
| 04/10 | 3,285 | 3,360 | 3,285 | 3,340 | 0% | 3,400 | 114億1280万 | -2.31% |
| 04/09 | 3,345 | 3,345 | 3,315 | 3,340 | +1.06% | 1,400 | 114億1280万 | -2.54% |
| 04/08 | 3,330 | 3,335 | 3,300 | 3,305 | 0% | 4,100 | 112億9320万 | -3.78% |
| 04/05 | 3,320 | 3,355 | 3,295 | 3,305 | -2.36% | 8,600 | 112億9320万 | -4.09% |
| 04/04 | 3,370 | 3,390 | 3,325 | 3,385 | +1.04% | 4,600 | 115億6656万 | -2.08% |
| 04/03 | 3,300 | 3,375 | 3,255 | 3,350 | +0.6% | 4,000 | 114億4697万 | -3.35% |
| 04/02 | 3,390 | 3,390 | 3,310 | 3,330 | -1.77% | 5,300 | 113億7862万 | -4.2% |
| 04/01 | 3,465 | 3,465 | 3,360 | 3,390 | -2.31% | 21,200 | 115億8365万 | -2.87% |
| 03/29 | 3,390 | 3,485 | 3,390 | 3,470 | +2.66% | 18,600 | 118億5701万 | -0.69% |
| 03/28 | 3,360 | 3,410 | 3,360 | 3,380 | -2.31% | 7,200 | 115億4948万 | -3.21% |
| 03/27 | 3,485 | 3,510 | 3,460 | 3,460 | 0% | 6,000 | 118億2284万 | -1.03% |
| 03/26 | 3,395 | 3,500 | 3,395 | 3,460 | +0.44% | 10,700 | 118億2284万 | -1.06% |
| 03/25 | 3,480 | 3,480 | 3,420 | 3,445 | -1.01% | 8,300 | 117億7158万 | -1.43% |
| 03/22 | 3,505 | 3,520 | 3,460 | 3,480 | -0.71% | 6,400 | 118億9118万 | -0.32% |
| 03/21 | 3,485 | 3,545 | 3,480 | 3,505 | +1.15% | 4,800 | 119億7660万 | +0.43% |
| 03/19 | 3,440 | 3,475 | 3,435 | 3,465 | +1.17% | 6,900 | 118億3992万 | -0.69% |
| 03/18 | 3,360 | 3,450 | 3,360 | 3,425 | +1.63% | 12,800 | 117億324万 | -1.5% |
| 03/15 | 3,370 | 3,415 | 3,360 | 3,370 | -1.03% | 13,100 | 115億1531万 | -2.88% |
| 03/14 | 3,370 | 3,405 | 3,355 | 3,405 | +0.15% | 3,400 | 116億3490万 | -1.76% |
| 03/13 | 3,440 | 3,450 | 3,370 | 3,400 | -1.59% | 4,900 | 116億1782万 | -1.73% |
| 03/12 | 3,355 | 3,455 | 3,320 | 3,455 | +2.67% | 7,000 | 118億575万 | -0.03% |
| 03/11 | 3,450 | 3,450 | 3,360 | 3,365 | -4.94% | 15,900 | 114億9822万 | -2.29% |
| 03/08 | 3,495 | 3,540 | 3,485 | 3,540 | +0.43% | 6,700 | 120億9620万 | +3.06% |
| 03/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.41%） |
| 03/07 | 3,570 | 3,580 | 3,475 | 3,525 | -1.54% | 12,400 | 120億4494万 | +3.07% |
| 03/06 | 3,580 | 3,595 | 3,560 | 3,580 | +1.27% | 16,500 | 122億3288万 | +5.14% |
| 03/05 | 3,530 | 3,550 | 3,515 | 3,535 | -0.14% | 12,800 | 120億7911万 | +4.31% |
| 03/04 | 3,590 | 3,590 | 3,510 | 3,540 | -1.39% | 6,600 | 120億9620万 | +4.95% |
| 03/01 | 3,625 | 3,625 | 3,535 | 3,590 | +0.28% | 5,500 | 122億6705万 | +6.97% |
| 02/29 | 3,550 | 3,610 | 3,510 | 3,580 | -0.42% | 9,000 | 122億3288万 | +7.31% |
| 02/28 | 3,610 | 3,665 | 3,570 | 3,595 | -0.42% | 20,700 | 122億8413万 | +8.38% |
| 02/27 | 3,690 | 3,705 | 3,600 | 3,610 | -1.63% | 16,900 | 123億3539万 | +9.43% |
| 02/26 | 3,530 | 3,700 | 3,530 | 3,670 | +4.86% | 21,700 | 125億4041万 | +11.92% |
| 02/22 | 3,460 | 3,525 | 3,430 | 3,500 | +2.04% | 7,200 | 119億5952万 | +7.56% |
| 02/21 | 3,480 | 3,480 | 3,405 | 3,430 | -1.29% | 5,200 | 117億2033万 | +5.96% |
| 02/20 | 3,495 | 3,560 | 3,475 | 3,475 | -0.43% | 14,100 | 118億7409万 | +7.82% |
| 02/19 | 3,435 | 3,510 | 3,430 | 3,490 | +2.95% | 11,600 | 119億2535万 | +8.79% |
| 02/16 | 3,350 | 3,405 | 3,310 | 3,390 | +1.19% | 19,800 | 115億8365万 | +6.2% |
| 02/15 | 3,510 | 3,510 | 3,335 | 3,350 | -2.9% | 21,000 | 114億4697万 | +5.31% |
| 02/14 | 3,470 | 3,520 | 3,410 | 3,450 | -1% | 21,900 | 117億8867万 | +8.87% |
| 02/13 | 3,295 | 3,485 | 3,265 | 3,485 | +10.28% | 57,000 | 119億826万 | +10.6% |
| 02/09 | （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) |
| 02/09 | 3,230 | 3,230 | 3,150 | 3,160 | -3.07% | 21,000 | 107億9773万 | +0.93% |
| 02/08 | 3,265 | 3,305 | 3,195 | 3,260 | 0% | 11,200 | 111億3943万 | +4.35% |
| 02/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.6%） |
| 02/07 | 3,265 | 3,275 | 3,225 | 3,260 | -0.15% | 9,200 | 111億3943万 | +4.79% |
| 02/06 | 3,260 | 3,310 | 3,255 | 3,265 | -0.91% | 8,700 | 111億5652万 | +5.46% |
| 02/05 | 3,205 | 3,315 | 3,195 | 3,295 | +4.11% | 25,400 | 112億5903万 | +6.98% |
| 02/02 | 3,150 | 3,175 | 3,120 | 3,165 | +0.96% | 6,600 | 108億1482万 | +3.33% |
| 02/01 | 3,130 | 3,155 | 3,130 | 3,135 | -0.63% | 2,300 | 107億1231万 | +2.69% |
| 01/31 | 3,150 | 3,180 | 3,110 | 3,155 | +0.16% | 5,200 | 107億8065万 | +3.61% |
| 01/30 | 3,195 | 3,200 | 3,145 | 3,150 | -1.41% | 9,000 | 107億6356万 | +3.75% |
| 01/29 | 3,140 | 3,195 | 3,140 | 3,195 | +2.08% | 9,000 | 109億1733万 | +5.55% |
| 01/26 | 3,120 | 3,160 | 3,115 | 3,130 | +0.48% | 9,200 | 106億9522万 | +3.78% |
| 01/25 | 3,110 | 3,115 | 3,095 | 3,115 | +0.65% | 3,600 | 106億4397万 | +3.56% |
| 01/24 | 3,100 | 3,120 | 3,065 | 3,095 | 0% | 4,400 | 105億7563万 | +3.17% |
| 01/23 | 3,170 | 3,190 | 3,090 | 3,095 | -1.75% | 12,600 | 105億7563万 | +3.51% |
| 01/22 | 3,105 | 3,155 | 3,090 | 3,150 | +1.45% | 20,500 | 107億6356万 | +5.56% |
| 01/19 | 3,090 | 3,115 | 3,055 | 3,105 | +1.47% | 6,400 | 106億980万 | +4.33% |
| 01/18 | 3,075 | 3,075 | 3,050 | 3,060 | -0.16% | 2,100 | 104億5603万 | +2.96% |
| 01/17 | 3,100 | 3,140 | 3,035 | 3,065 | -0.16% | 9,600 | 104億7312万 | +3.2% |
| 01/16 | 3,135 | 3,145 | 3,065 | 3,070 | -1.29% | 5,700 | 104億9020万 | +3.33% |
| 01/15 | 3,080 | 3,145 | 3,080 | 3,110 | +0.97% | 8,000 | 106億2688万 | +4.57% |
| 01/12 | 3,135 | 3,135 | 3,030 | 3,080 | -1.75% | 14,100 | 105億2437万 | +3.53% |
| 01/11 | 3,055 | 3,155 | 3,055 | 3,135 | +3.13% | 17,200 | 107億1231万 | +5.24% |
| 01/10 | 3,010 | 3,060 | 2,990 | 3,040 | +1.54% | 14,900 | 103億8769万 | +1.95% |
| 01/09 | 3,025 | 3,025 | 2,975 | 2,994 | -0.17% | 7,700 | 102億3051万 | +0.13% |
| 01/05 | 2,986 | 3,020 | 2,984 | 2,999 | +1.08% | 4,500 | 102億4760万 | +0.03% |
| 01/04 | 2,936 | 2,990 | 2,893 | 2,967 | +1.06% | 6,600 | 101億3825万 | -1.4% |
| 2023 |
| 12/29 | 2,912 | 2,946 | 2,895 | 2,936 | +1.21% | 8,900 | 100億3232万 | -2.72% |
| 12/28 | 2,850 | 2,912 | 2,850 | 2,901 | +1.83% | 11,800 | 99億1273万 | -4.23% |
| 12/27 | 2,868 | 2,912 | 2,842 | 2,849 | -0.63% | 26,900 | 97億3505万 | -6.28% |
| 12/26 | 2,926 | 2,926 | 2,851 | 2,867 | -1.82% | 19,300 | 97億9655万 | -6.09% |
| 12/25 | 2,939 | 2,955 | 2,880 | 2,920 | -0.65% | 10,500 | 99億7765万 | -4.82% |
| 12/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.62%） |
| 12/22 | 2,957 | 2,989 | 2,915 | 2,939 | +0.14% | 11,700 | 100億4258万 | -4.64% |
| 12/21 | 2,863 | 2,935 | 2,822 | 2,935 | +0.76% | 23,400 | 100億2891万 | -5.05% |
| 12/20 | 2,936 | 2,936 | 2,900 | 2,913 | -0.24% | 17,300 | 99億5373万 | -6.09% |
| 12/19 | 2,930 | 2,946 | 2,900 | 2,920 | -0.71% | 15,100 | 99億7765万 | -6.23% |
| 12/18 | 2,906 | 2,977 | 2,887 | 2,941 | +0.72% | 15,800 | 100億4941万 | -5.8% |
| 12/15 | 2,834 | 2,945 | 2,834 | 2,920 | +2.53% | 15,200 | 99億7765万 | -6.86% |
| 12/14 | 2,906 | 2,935 | 2,825 | 2,848 | -2.73% | 27,100 | 97億3163万 | -9.93% |
| 12/13 | 2,923 | 2,958 | 2,893 | 2,928 | -0.61% | 16,200 | 100億499万 | -8.33% |
| 12/12 | 3,000 | 3,000 | 2,926 | 2,946 | -2.29% | 23,100 | 100億6649万 | -8.68% |
| 12/11 | 3,020 | 3,035 | 2,985 | 3,015 | +0.33% | 4,100 | 103億227万 | -7.43% |
| 12/08 | 3,070 | 3,070 | 2,962 | 3,005 | -3.22% | 16,900 | 102億6810万 | -8.47% |
| 12/07 | 3,130 | 3,130 | 3,080 | 3,105 | -0.8% | 6,900 | 106億980万 | -6.17% |
| 12/06 | 3,105 | 3,180 | 3,105 | 3,130 | 0% | 6,300 | 106億9522万 | -5.92% |
| 12/05 | 3,180 | 3,180 | 3,105 | 3,130 | -1.88% | 12,200 | 106億9522万 | -6.46% |
| 12/04 | 3,230 | 3,230 | 3,180 | 3,190 | -0.78% | 4,900 | 109億24万 | -5.14% |
| 12/01 | 3,240 | 3,260 | 3,215 | 3,215 | -0.77% | 3,400 | 109億8567万 | -4.77% |
| 11/30 | 3,215 | 3,275 | 3,200 | 3,240 | +1.25% | 14,900 | 110億7109万 | -4.4% |
| 11/29 | 3,230 | 3,240 | 3,180 | 3,200 | -1.84% | 13,100 | 109億3441万 | -5.97% |
| 11/28 | 3,230 | 3,260 | 3,205 | 3,260 | +1.88% | 12,100 | 111億3943万 | -4.51% |
| 11/27 | 3,230 | 3,245 | 3,185 | 3,200 | 0% | 4,200 | 109億3441万 | -6.6% |
| 11/24 | 3,230 | 3,230 | 3,190 | 3,200 | +0.16% | 2,700 | 109億3441万 | -6.95% |
| 11/22 | 3,170 | 3,210 | 3,170 | 3,195 | +0.63% | 7,200 | 109億1733万 | -7.44% |
