| 2024 |
| 05/07 | 1,837 | 1,854 | 1,824 | 1,835 | +0.82% | 51,400 | 692億4516万 | -1.5% |
| 05/02 | 1,850 | 1,850 | 1,820 | 1,820 | -1.99% | 36,400 | 686億7912万 | -2.62% |
| 05/01 | 1,855 | 1,867 | 1,847 | 1,857 | 0% | 41,700 | 700億7535万 | -1.01% |
| 04/30 | 1,820 | 1,861 | 1,820 | 1,857 | +3.22% | 62,700 | 700億7535万 | -1.22% |
| 04/26 | 1,840 | 1,840 | 1,791 | 1,799 | -2.55% | 70,000 | 678億8667万 | -4.51% |
| 04/25 | （IR情報）17:30 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 04/25 | 1,816 | 1,863 | 1,805 | 1,846 | +1.65% | 88,100 | 696億6025万 | -2.38% |
| 04/24 | 1,802 | 1,822 | 1,800 | 1,816 | +0.5% | 42,900 | 685億2818万 | -4.12% |
| 04/23 | 1,817 | 1,827 | 1,801 | 1,807 | -0.55% | 27,500 | 681億8856万 | -4.69% |
| 04/22 | 1,795 | 1,818 | 1,791 | 1,817 | +2.19% | 53,200 | 685億6591万 | -4.22% |
| 04/19 | 1,820 | 1,820 | 1,761 | 1,778 | -2.41% | 76,600 | 670億9422万 | -6.22% |
| 04/18 | 1,811 | 1,840 | 1,811 | 1,822 | +0.05% | 39,000 | 687億5459万 | -3.9% |
| 04/17 | 1,846 | 1,860 | 1,812 | 1,821 | -1.67% | 63,500 | 687億1686万 | -3.91% |
| 04/16 | 1,860 | 1,862 | 1,835 | 1,852 | -1.23% | 85,500 | 698億8667万 | -2.27% |
| 04/15 | 1,884 | 1,884 | 1,861 | 1,875 | -0.85% | 35,600 | 707億5459万 | -0.95% |
| 04/12 | 1,915 | 1,915 | 1,891 | 1,891 | -0.63% | 40,600 | 713億5836万 | 0% |
| 04/11 | 1,885 | 1,920 | 1,870 | 1,903 | +0.37% | 38,700 | 718億1119万 | +0.79% |
| 04/10 | 1,877 | 1,912 | 1,877 | 1,896 | +0.58% | 40,800 | 715億4704万 | +0.48% |
| 04/09 | 1,873 | 1,892 | 1,862 | 1,885 | +0.91% | 53,000 | 711億3195万 | 0% |
| 04/08 | （IR情報）15:00 株式報酬型ストック・オプション(新株予約権)の発行について |
| 04/08 | 1,905 | 1,905 | 1,864 | 1,868 | -1.01% | 59,200 | 704億9044万 | -0.74% |
| 04/05 | 1,878 | 1,895 | 1,861 | 1,887 | -1.77% | 64,000 | 712億742万 | +0.37% |
| 04/04 | 1,921 | 1,936 | 1,900 | 1,921 | +1.37% | 82,700 | 724億9044万 | +2.24% |
| 04/03 | 1,904 | 1,921 | 1,891 | 1,895 | -1.61% | 63,900 | 715億931万 | +1.07% |
| 04/02 | 1,924 | 1,938 | 1,889 | 1,926 | -0.31% | 153,400 | 726億7911万 | +2.77% |
| 04/01 | 1,988 | 1,988 | 1,925 | 1,932 | -2.42% | 83,800 | 729億553万 | +3.32% |
| 03/29 | 1,967 | 1,983 | 1,952 | 1,980 | +0.66% | 57,100 | 747億1685万 | +6.11% |
| 03/28 | 2,001 | 2,001 | 1,954 | 1,967 | -1.75% | 70,000 | 742億2628万 | +5.81% |
| 03/27 | （IR情報）15:30 当社代表取締役の重要な兼職の異動に関するお知らせ |
| 03/27 | 1,978 | 2,020 | 1,971 | 2,002 | +2.35% | 153,200 | 755億4703万 | +7.98% |
| 03/26 | 1,960 | 1,970 | 1,939 | 1,956 | -0.2% | 65,000 | 738億1119万 | +5.9% |
| 03/25 | 1,959 | 1,982 | 1,948 | 1,960 | 0% | 85,900 | 739億6213万 | +6.52% |
| 03/22 | 1,945 | 1,960 | 1,924 | 1,960 | +0.98% | 74,400 | 739億6213万 | +6.93% |
| 03/21 | 1,955 | 1,965 | 1,936 | 1,941 | +4.58% | 182,000 | 732億4515万 | +6.3% |
| 03/19 | 1,829 | 1,860 | 1,823 | 1,856 | +1.48% | 61,100 | 700億3761万 | +1.98% |
| 03/18 | 1,822 | 1,835 | 1,810 | 1,829 | +2.06% | 42,100 | 690億1874万 | +0.66% |
| 03/15 | 1,785 | 1,806 | 1,775 | 1,792 | +0.34% | 46,100 | 676億2252万 | -1.32% |
| 03/14 | 1,809 | 1,809 | 1,764 | 1,786 | -0.45% | 77,400 | 673億9611万 | -1.54% |
| 03/13 | 1,820 | 1,827 | 1,782 | 1,794 | -0.88% | 58,400 | 676億9799万 | -1.1% |
| 03/12 | 1,795 | 1,817 | 1,782 | 1,810 | -0.17% | 59,700 | 683億176万 | -0.33% |
| 03/11 | 1,825 | 1,829 | 1,792 | 1,813 | -0.87% | 58,900 | 684億1497万 | -0.28% |
| 03/08 | 1,787 | 1,855 | 1,782 | 1,829 | +0.33% | 84,400 | 690億1874万 | +0.49% |
| 03/07 | 1,870 | 1,879 | 1,820 | 1,823 | -2.04% | 54,500 | 687億9233万 | +0.16% |
| 03/06 | 1,818 | 1,869 | 1,818 | 1,861 | +1.03% | 92,700 | 702億2629万 | +2.25% |
| 03/05 | 1,810 | 1,846 | 1,800 | 1,842 | +1.66% | 67,500 | 695億931万 | +1.26% |
| 03/04 | 1,826 | 1,846 | 1,805 | 1,812 | -0.71% | 84,400 | 683億7724万 | -0.28% |
| 03/01 | 1,825 | 1,835 | 1,803 | 1,825 | -2.14% | 119,400 | 688億6780万 | +0.5% |
| 02/29 | 1,842 | 1,872 | 1,840 | 1,865 | +2.36% | 122,000 | 703億7723万 | +2.75% |
| 02/28 | 1,875 | 1,875 | 1,820 | 1,822 | -2.57% | 67,100 | 687億5459万 | +0.55% |
| 02/27 | 1,822 | 1,874 | 1,822 | 1,870 | +2.47% | 98,800 | 705億6591万 | +3.31% |
| 02/26 | 1,821 | 1,840 | 1,821 | 1,825 | +0.11% | 48,900 | 688億6780万 | +1.05% |
| 02/22 | 1,848 | 1,855 | 1,810 | 1,823 | +0.16% | 61,500 | 687億9233万 | +1.11% |
| 02/21 | 1,837 | 1,847 | 1,800 | 1,820 | -0.93% | 88,800 | 686億7912万 | +1.22% |
| 02/20 | 1,837 | 1,849 | 1,829 | 1,837 | +0.93% | 50,900 | 693億2063万 | +2.4% |
| 02/19 | 1,796 | 1,826 | 1,793 | 1,820 | +1.34% | 40,100 | 686億7912万 | +1.62% |
| 02/16 | （IR情報）12:30 「決算速報動画」配信のお知らせ |
| 02/16 | 1,810 | 1,811 | 1,780 | 1,796 | +0.73% | 87,000 | 677億7346万 | +0.5% |
| 02/15 | 1,816 | 1,868 | 1,776 | 1,783 | +0.96% | 177,300 | 672億8290万 | -0.11% |
| 02/14 | （IR情報）15:30 代表取締役及び取締役の異動に関するお知らせ |
| 02/14 | （IR情報）15:30 2023年12月期決算説明資料 |
| 02/14 | （IR情報）15:30 2023年12月期決算短信[日本基準](連結) |
| 02/14 | 1,795 | 1,795 | 1,751 | 1,766 | -1.83% | 106,300 | 666億4139万 | -1.01% |
| 02/13 | 1,797 | 1,807 | 1,772 | 1,799 | +0.22% | 77,800 | 678億8667万 | +0.95% |
| 02/09 | 1,777 | 1,809 | 1,771 | 1,795 | +0.67% | 55,800 | 677億3573万 | +0.96% |
| 02/08 | 1,760 | 1,790 | 1,741 | 1,783 | +1.31% | 59,100 | 672億8290万 | +0.39% |
| 02/07 | 1,759 | 1,770 | 1,741 | 1,760 | -0.34% | 66,500 | 664億1497万 | -0.9% |
| 02/06 | 1,823 | 1,825 | 1,766 | 1,766 | -4.28% | 74,800 | 666億4139万 | -0.62% |
| 02/05 | 1,871 | 1,882 | 1,845 | 1,845 | -1.44% | 95,900 | 696億2252万 | +3.77% |
| 02/02 | 1,855 | 1,879 | 1,850 | 1,872 | +1.13% | 87,900 | 706億4138万 | +5.46% |
| 02/01 | 1,836 | 1,855 | 1,831 | 1,851 | +0.49% | 116,800 | 698億4893万 | +4.46% |
| 01/31 | 1,828 | 1,842 | 1,817 | 1,842 | +1.04% | 82,300 | 695億931万 | +4.13% |
| 01/30 | 1,830 | 1,842 | 1,823 | 1,823 | +0.05% | 95,300 | 687億9233万 | +3.29% |
| 01/29 | 1,790 | 1,825 | 1,786 | 1,822 | +1.5% | 74,300 | 687億5459万 | +3.41% |
| 01/26 | 1,800 | 1,808 | 1,794 | 1,795 | -0.61% | 84,700 | 677億3573万 | +2.1% |
| 01/25 | 1,783 | 1,811 | 1,778 | 1,806 | +1.29% | 120,300 | 681億5082万 | +2.96% |
| 01/24 | 1,769 | 1,793 | 1,769 | 1,783 | -0.06% | 75,900 | 672億8290万 | +1.94% |
| 01/23 | 1,797 | 1,797 | 1,757 | 1,784 | +0.22% | 70,700 | 673億2063万 | +2.18% |
| 01/22 | 1,777 | 1,790 | 1,774 | 1,780 | +0.74% | 53,900 | 671億6969万 | +2.12% |
| 01/22 | （空売り報告）The Hongkong and Shanghai Banking Corporation … 0株（0%）-0.57%義務消失 |
| 01/19 | 1,766 | 1,774 | 1,754 | 1,767 | +0.8% | 66,400 | 666億7913万 | +1.61% |
| 01/18 | 1,725 | 1,767 | 1,720 | 1,753 | +2.82% | 89,200 | 661億5082万 | +0.98% |
| 01/17 | 1,726 | 1,734 | 1,705 | 1,705 | -1.16% | 103,100 | 643億3951万 | -1.62% |
| 01/16 | 1,735 | 1,744 | 1,715 | 1,725 | -1.09% | 47,200 | 650億9422万 | -0.4% |
| 01/15 | 1,737 | 1,754 | 1,724 | 1,744 | +0.35% | 41,000 | 658億1120万 | +0.75% |
| 01/12 | 1,757 | 1,765 | 1,728 | 1,738 | -0.34% | 52,200 | 655億8479万 | +0.64% |
| 01/11 | 1,760 | 1,764 | 1,737 | 1,744 | 0% | 61,000 | 658億1120万 | +1.16% |
| 01/10 | 1,732 | 1,756 | 1,725 | 1,744 | +0.75% | 76,400 | 658億1120万 | +1.34% |
| 01/09 | 1,703 | 1,739 | 1,695 | 1,731 | +1.76% | 82,900 | 653億2064万 | +0.64% |
| 01/09 | （空売り報告）Barclays Bank PLC 168,114株（0.44%）-0.21%義務消失 |
| 01/05 | 1,748 | 1,755 | 1,701 | 1,701 | -2.24% | 86,100 | 641億8856万 | -1.05% |
| 01/05 | （空売り報告）Barclays Bank PLC 246,814株（0.65%）-0.21% |
| 01/04 | 1,750 | 1,750 | 1,722 | 1,740 | -2.58% | 80,400 | 656億6026万 | +1.16% |
| 2023 |
| 12/29 | 1,794 | 1,794 | 1,770 | 1,786 | +0.11% | 63,400 | 673億9611万 | +3.84% |
| 12/28 | 1,770 | 1,788 | 1,770 | 1,784 | -0.39% | 45,400 | 673億2063万 | +3.78% |
| 12/27 | 1,800 | 1,803 | 1,782 | 1,791 | +1.36% | 64,200 | 675億8478万 | +4.31% |
| 12/26 | 1,792 | 1,800 | 1,765 | 1,767 | -1.56% | 84,300 | 666億7913万 | +2.91% |
| 12/25 | 1,806 | 1,816 | 1,788 | 1,795 | +1.24% | 122,900 | 677億3573万 | +4.6% |
| 12/22 | 1,756 | 1,781 | 1,756 | 1,773 | +1.43% | 94,000 | 669億554万 | +3.38% |
| 12/21 | 1,731 | 1,756 | 1,715 | 1,748 | +0.52% | 134,900 | 659億6215万 | +1.98% |
| 12/20 | 1,722 | 1,750 | 1,721 | 1,739 | +1.4% | 128,200 | 656億2252万 | +1.4% |
| 12/19 | 1,719 | 1,719 | 1,691 | 1,715 | +0.94% | 86,000 | 647億1686万 | +0.06% |
| 12/18 | 1,685 | 1,714 | 1,658 | 1,699 | -0.06% | 97,100 | 641億1309万 | -0.82% |
| 12/15 | 1,694 | 1,725 | 1,694 | 1,700 | +0.35% | 281,000 | 641億5083万 | -0.93% |
| 12/14 | 1,711 | 1,729 | 1,690 | 1,694 | -0.47% | 72,000 | 639億2441万 | -1.4% |
| 12/13 | 1,690 | 1,713 | 1,690 | 1,702 | +0.53% | 66,200 | 642億2630万 | -0.99% |
| 12/12 | 1,703 | 1,708 | 1,688 | 1,693 | -0.06% | 63,700 | 638億8668万 | -1.51% |
| 12/11 | 1,677 | 1,709 | 1,677 | 1,694 | +1.19% | 73,200 | 639億2441万 | -1.51% |
| 12/11 | （空売り報告）Barclays Bank PLC 327,714株（0.86%）+0.23% |
| 12/08 | 1,686 | 1,695 | 1,671 | 1,674 | -0.06% | 80,600 | 631億6970万 | -2.67% |
| 12/08 | （空売り報告）Barclays Bank PLC 240,014株（0.63%）再IN |
| 12/07 | 1,688 | 1,697 | 1,674 | 1,675 | -1.82% | 82,300 | 632億743万 | -2.67% |
| 12/06 | 1,641 | 1,710 | 1,640 | 1,706 | +3.96% | 94,200 | 643億7724万 | -0.87% |
| 12/01 | （IR情報）12:00 シーシーエス、複数波長の光で不明瞭な違いを鮮明にする識別ソリューションを拡充 |
