| 2024 |
| 04/24 | 5,890 | 6,000 | 5,890 | 5,960 | +1.36% | 12,900 | 463億6799万 | -1.88% |
| 04/23 | 6,000 | 6,030 | 5,830 | 5,880 | -0.68% | 10,100 | 457億4560万 | -3.37% |
| 04/22 | 5,950 | 5,960 | 5,800 | 5,920 | +0.17% | 18,200 | 460億5680万 | -2.98% |
| 04/19 | 6,060 | 6,060 | 5,790 | 5,910 | -2.48% | 31,400 | 459億7900万 | -3.37% |
| 04/18 | 6,010 | 6,060 | 5,970 | 6,060 | +0.83% | 11,300 | 471億4598万 | -1.11% |
| 04/17 | 6,000 | 6,080 | 5,970 | 6,010 | +0.17% | 18,900 | 467億5698万 | -1.99% |
| 04/16 | 6,030 | 6,030 | 5,950 | 6,000 | -0.5% | 18,100 | 466億7919万 | -2.25% |
| 04/15 | 6,010 | 6,050 | 5,950 | 6,030 | +1.52% | 17,800 | 469億1258万 | -1.82% |
| 04/12 | 6,040 | 6,070 | 5,940 | 5,940 | -1.82% | 11,400 | 462億1239万 | -3.43% |
| 04/11 | 6,060 | 6,070 | 6,040 | 6,050 | -0.82% | 5,000 | 470億6818万 | -1.75% |
| 04/10 | 6,080 | 6,110 | 6,060 | 6,100 | +0.66% | 11,800 | 474億5717万 | -1.01% |
| 04/09 | 5,980 | 6,080 | 5,980 | 6,060 | +0.66% | 13,900 | 471億4598万 | -1.62% |
| 04/08 | 6,000 | 6,030 | 5,970 | 6,020 | +1.52% | 13,400 | 468億3478万 | -2.21% |
| 04/05 | 5,940 | 5,990 | 5,890 | 5,930 | -1.66% | 15,100 | 461億3459万 | -3.59% |
| 04/04 | 6,040 | 6,090 | 6,000 | 6,030 | +0.84% | 18,100 | 469億1258万 | -1.95% |
| 04/03 | 6,000 | 6,060 | 5,950 | 5,980 | -1.32% | 21,700 | 465億2359万 | -2.61% |
| 04/02 | 6,070 | 6,100 | 6,020 | 6,060 | -0.16% | 15,400 | 471億4598万 | -1.22% |
| 04/01 | 6,100 | 6,200 | 6,050 | 6,070 | -0.82% | 21,900 | 472億2378万 | -0.78% |
| 03/29 | 6,250 | 6,250 | 6,090 | 6,120 | -1.45% | 37,500 | 476億1277万 | +0.28% |
| 03/28 | 6,230 | 6,300 | 6,140 | 6,210 | -3.57% | 33,300 | 483億1296万 | +2.14% |
| 03/27 | 6,500 | 6,520 | 6,400 | 6,440 | +2.22% | 52,900 | 501億233万 | +6.39% |
| 03/26 | 6,240 | 6,320 | 6,210 | 6,300 | +0.96% | 17,700 | 490億1314万 | +4.69% |
| 03/25 | 6,280 | 6,330 | 6,230 | 6,240 | -0.16% | 27,500 | 485億4635万 | +4.26% |
| 03/22 | （5%ルール）三井住友DSアセットマネジメント（4.47%） |
| 03/22 | 6,320 | 6,320 | 6,240 | 6,250 | -0.64% | 17,200 | 486億2415万 | +4.99% |
| 03/21 | 6,280 | 6,290 | 6,240 | 6,290 | +0.96% | 19,600 | 489億3535万 | +6.29% |
| 03/19 | 6,350 | 6,370 | 6,210 | 6,230 | -1.27% | 29,600 | 484億6855万 | +5.92% |
| 03/18 | 6,370 | 6,370 | 6,250 | 6,310 | +0.64% | 34,500 | 490億9094万 | +7.92% |
| 03/15 | 6,200 | 6,300 | 6,200 | 6,270 | +1.13% | 34,400 | 487億7975万 | +7.95% |
| 03/14 | 6,170 | 6,240 | 6,140 | 6,200 | +0.65% | 28,200 | 482億3516万 | +7.36% |
| 03/13 | 6,250 | 6,280 | 6,140 | 6,160 | 0% | 36,100 | 479億2396万 | +7.19% |
| 03/12 | 6,080 | 6,160 | 6,070 | 6,160 | +0.98% | 34,700 | 479億2396万 | +7.71% |
| 03/11 | 6,170 | 6,230 | 6,050 | 6,100 | -2.4% | 49,100 | 474億5717万 | +7.19% |
| 03/08 | 6,200 | 6,340 | 6,160 | 6,250 | +1.96% | 46,600 | 486億2415万 | +10.27% |
| 03/07 | 6,290 | 6,320 | 6,080 | 6,130 | -0.33% | 66,000 | 476億9057万 | +8.73% |
| 03/06 | 5,980 | 6,150 | 5,960 | 6,150 | +1.99% | 60,800 | 478億4616万 | +9.53% |
| 03/05 | 5,990 | 6,030 | 5,920 | 6,030 | +1.01% | 42,400 | 469億1258万 | +7.87% |
| 03/04 | 6,070 | 6,070 | 5,940 | 5,970 | +1.19% | 59,200 | 464億4579万 | +7.18% |
| 03/01 | 5,960 | 6,040 | 5,860 | 5,900 | -0.17% | 59,800 | 459億120万 | +6.23% |
| 02/29 | 5,820 | 5,910 | 5,760 | 5,910 | +2.25% | 42,000 | 459億7900万 | +6.72% |
| 02/28 | 5,840 | 5,870 | 5,760 | 5,780 | -1.03% | 35,900 | 449億6761万 | +4.67% |
| 02/27 | 5,730 | 5,850 | 5,720 | 5,840 | +3.73% | 59,600 | 454億3441万 | +5.93% |
| 02/26 | 5,700 | 5,730 | 5,630 | 5,630 | -1.23% | 46,000 | 438億63万 | +2.38% |
| 02/22 | 5,640 | 5,750 | 5,640 | 5,700 | +2.89% | 85,700 | 443億4523万 | +3.81% |
| 02/21 | 5,520 | 5,580 | 5,470 | 5,540 | -0.18% | 37,700 | 431億45万 | +1.11% |
| 02/20 | 5,590 | 5,590 | 5,520 | 5,550 | -0.18% | 27,000 | 431億7825万 | +1.31% |
| 02/19 | 5,480 | 5,560 | 5,480 | 5,560 | +1.46% | 18,300 | 432億5604万 | +1.44% |
| 02/16 | 5,510 | 5,530 | 5,440 | 5,480 | +0.92% | 30,900 | 426億3366万 | 0% |
| 02/15 | 5,440 | 5,600 | 5,410 | 5,430 | +1.12% | 59,200 | 422億4466万 | -0.97% |
| 02/14 | 5,300 | 5,420 | 5,250 | 5,370 | -0.56% | 38,200 | 417億7787万 | -2.19% |
| 02/13 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 当社香港子会社における詐欺被害額の一部回収および特別利益の計上に関するお知らせ |
| 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 | 5,370 | 5,420 | 5,340 | 5,400 | +0.93% | 39,900 | 420億1127万 | -1.84% |
| 02/09 | 5,350 | 5,380 | 5,300 | 5,350 | 0% | 20,900 | 416億2227万 | -2.9% |
| 02/08 | 5,440 | 5,460 | 5,270 | 5,350 | -1.65% | 59,400 | 416億2227万 | -3.15% |
| 02/07 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.16%）アセットマネジメントOne（5.92%） |
| 02/07 | 5,470 | 5,470 | 5,350 | 5,440 | -0.91% | 81,600 | 423億2246万 | -1.68% |
| 02/06 | 5,500 | 5,510 | 5,440 | 5,490 | +0.37% | 38,300 | 427億1145万 | -0.8% |
| 02/05 | 5,450 | 5,500 | 5,440 | 5,470 | +0.37% | 21,900 | 425億5586万 | -1.05% |
| 02/02 | 5,530 | 5,530 | 5,430 | 5,450 | -1.45% | 37,700 | 424億26万 | -1.25% |
| 02/01 | 5,510 | 5,540 | 5,470 | 5,530 | +0.36% | 26,200 | 430億2265万 | +0.4% |
| 01/31 | 5,540 | 5,660 | 5,510 | 5,510 | -0.72% | 50,200 | 428億6705万 | +0.22% |
| 01/30 | 5,550 | 5,640 | 5,520 | 5,550 | +0.54% | 37,500 | 431億7825万 | +1.04% |
| 01/29 | 5,550 | 5,550 | 5,480 | 5,520 | -0.36% | 27,700 | 429億4485万 | +0.58% |
| 01/26 | 5,560 | 5,560 | 5,490 | 5,540 | -0.36% | 37,400 | 431億45万 | +1.06% |
| 01/25 | 5,510 | 5,590 | 5,490 | 5,560 | +0.91% | 25,900 | 432億5604万 | +1.52% |
| 01/24 | 5,510 | 5,580 | 5,490 | 5,510 | 0% | 27,600 | 428億6705万 | +0.64% |
| 01/23 | 5,590 | 5,590 | 5,480 | 5,510 | -0.72% | 41,600 | 428億6705万 | +0.66% |
| 01/22 | 5,560 | 5,610 | 5,510 | 5,550 | +1.09% | 28,600 | 431億7825万 | +1.31% |
| 01/19 | 5,450 | 5,500 | 5,410 | 5,490 | +1.29% | 33,200 | 427億1145万 | +0.29% |
| 01/18 | 5,410 | 5,440 | 5,360 | 5,420 | +0.18% | 29,900 | 421億6686万 | -1.02% |
| 01/17 | 5,530 | 5,560 | 5,400 | 5,410 | -1.81% | 38,400 | 420億8906万 | -1.26% |
| 01/16 | 5,650 | 5,650 | 5,500 | 5,510 | -2.13% | 25,200 | 428億6705万 | +0.4% |
| 01/15 | 5,550 | 5,640 | 5,520 | 5,630 | +1.81% | 30,300 | 438億63万 | +2.35% |
| 01/12 | 5,560 | 5,580 | 5,490 | 5,530 | -0.54% | 28,300 | 430億2265万 | +0.45% |
| 01/11 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.72%）アセットマネジメントOne（7.27%） |
| 01/11 | 5,610 | 5,690 | 5,530 | 5,560 | -0.71% | 41,700 | 432億5604万 | +0.76% |
| 01/10 | 5,640 | 5,650 | 5,600 | 5,600 | -0.71% | 19,000 | 435億6724万 | +1.28% |
| 01/09 | 5,660 | 5,690 | 5,570 | 5,640 | 0% | 29,300 | 438億7843万 | +1.75% |
| 01/05 | 5,760 | 5,760 | 5,600 | 5,640 | -0.88% | 27,200 | 438億7843万 | +1.55% |
| 01/04 | 5,610 | 5,690 | 5,540 | 5,690 | +2.15% | 27,300 | 442億6743万 | +2.25% |
| 2023 |
| 12/29 | 5,530 | 5,610 | 5,470 | 5,570 | +2.01% | 31,200 | 433億3384万 | -0.13% |
| 12/28 | 5,450 | 5,460 | 5,370 | 5,460 | +1.87% | 21,500 | 424億7806万 | -2.38% |
| 12/27 | 5,260 | 5,360 | 5,260 | 5,360 | +2.29% | 31,200 | 417億7万 | -4.46% |
| 12/26 | 5,170 | 5,240 | 5,140 | 5,240 | +1.16% | 42,600 | 407億6649万 | -6.89% |
| 12/25 | 5,230 | 5,270 | 5,140 | 5,180 | -1.89% | 43,900 | 402億9970万 | -8.3% |
| 12/22 | 5,310 | 5,320 | 5,230 | 5,280 | -1.68% | 41,000 | 410億7768万 | -6.98% |
| 12/21 | 5,350 | 5,410 | 5,310 | 5,370 | -0.92% | 29,500 | 417億7787万 | -5.79% |
| 12/20 | 5,430 | 5,480 | 5,390 | 5,420 | +0.56% | 35,600 | 421億6686万 | -5.15% |
| 12/19 | 5,310 | 5,430 | 5,270 | 5,390 | -0.19% | 35,100 | 419億3347万 | -5.82% |
| 12/18 | 5,490 | 5,490 | 5,360 | 5,400 | -2.17% | 26,400 | 420億1127万 | -6.01% |
| 12/15 | 5,550 | 5,580 | 5,490 | 5,520 | +0.91% | 25,400 | 429億4485万 | -4.27% |
| 12/14 | 5,640 | 5,650 | 5,460 | 5,470 | -2.5% | 21,500 | 425億5586万 | -5.4% |
| 12/13 | 5,480 | 5,610 | 5,480 | 5,610 | +2.56% | 23,400 | 436億4504万 | -3.26% |
| 12/12 | 5,520 | 5,580 | 5,470 | 5,470 | -1.26% | 28,400 | 425億5586万 | -5.87% |
| 12/11 | 5,500 | 5,570 | 5,450 | 5,540 | +1.09% | 29,700 | 431億45万 | -4.94% |
| 12/08 | 5,580 | 5,610 | 5,470 | 5,480 | -2.84% | 27,200 | 426億3366万 | -6.1% |
| 12/07 | 5,770 | 5,770 | 5,590 | 5,640 | -3.26% | 19,900 | 438億7843万 | -3.49% |
| 12/06 | 5,730 | 5,830 | 5,730 | 5,830 | +1.57% | 16,400 | 453億5661万 | -0.22% |
| 12/05 | 5,800 | 5,860 | 5,740 | 5,740 | -1.88% | 22,900 | 446億5642万 | -1.61% |
| 12/04 | 5,870 | 5,870 | 5,810 | 5,850 | +0.34% | 12,000 | 455億1221万 | +0.38% |
| 12/01 | 5,920 | 5,920 | 5,820 | 5,830 | -2.02% | 16,200 | 453億5661万 | +0.24% |
| 11/30 | 5,930 | 5,980 | 5,910 | 5,950 | +0.51% | 8,100 | 462億9019万 | +2.37% |
| 11/29 | 5,950 | 5,980 | 5,910 | 5,920 | +0.17% | 9,600 | 460億5680万 | +2.05% |
| 11/28 | 5,970 | 6,020 | 5,860 | 5,910 | -1.5% | 19,000 | 459億7900万 | +2.11% |
