| 2024 |
| 04/23 | 549 | 556 | 545 | 546 | 0% | 2,874,300 | 5553億1214万 | +5.2% |
| 04/22 | 545 | 552 | 536 | 546 | +2.06% | 3,661,800 | 5553億1214万 | +5.81% |
| 04/19 | 534 | 543 | 527 | 535 | -0.74% | 3,267,100 | 5441億2454万 | +4.29% |
| 04/18 | 527 | 543 | 525 | 539 | +3.06% | 2,745,600 | 5481億9276万 | +5.48% |
| 04/17 | 535 | 535 | 519 | 523 | -2.24% | 2,321,400 | 5319億1987万 | +2.95% |
| 04/16 | 550 | 557 | 532 | 535 | -3.6% | 3,885,700 | 5441億2454万 | +5.73% |
| 04/15 | 550 | 558 | 545 | 555 | -0.72% | 2,937,600 | 5644億6564万 | +10.34% |
| 04/12 | 550 | 562 | 549 | 559 | +2.19% | 3,671,400 | 5685億3386万 | +11.58% |
| 04/11 | 527 | 548 | 526 | 547 | +4.19% | 3,690,300 | 5563億2920万 | +10.06% |
| 04/10 | 520 | 531 | 518 | 525 | +0.38% | 1,823,600 | 5339億5398万 | +6.06% |
| 04/09 | 525 | 526 | 520 | 523 | +0.19% | 2,814,800 | 5319億1987万 | +6.3% |
| 04/08 | 520 | 526 | 518 | 522 | +1.56% | 3,234,100 | 5309億282万 | +6.53% |
| 04/05 | 505 | 515 | 501 | 514 | -0.96% | 3,629,500 | 5227億6638万 | +5.11% |
| 04/04 | 513 | 523 | 508 | 519 | +2.77% | 4,410,300 | 5278億5165万 | +6.57% |
| 04/03 | 491 | 509 | 488 | 505 | +2.23% | 3,873,000 | 5136億1288万 | +4.12% |
| 04/02 | 502 | 506 | 492 | 494 | -0.8% | 3,574,500 | 5024億2527万 | +2.28% |
| 04/01 | 513 | 514 | 498 | 498 | -2.73% | 3,486,600 | 5064億9349万 | +3.32% |
| 03/29 | 498 | 512 | 498 | 512 | +3.23% | 4,337,900 | 5207億3227万 | +6.89% |
| 03/28 | 504 | 505 | 491 | 496 | -3.13% | 11,437,900 | 5044億5938万 | +3.98% |
| 03/27 | 506 | 518 | 505 | 512 | +2.4% | 7,094,400 | 5207億3227万 | +8.02% |
| 03/26 | （IR情報）15:00 株主優待制度の「地元プロスポーツチーム応援コース」新設に関するお知らせ |
| 03/26 | 506 | 506 | 495 | 500 | +0.2% | 4,107,000 | 5085億2760万 | +6.16% |
| 03/25 | 511 | 511 | 496 | 499 | -2.54% | 4,386,400 | 5075億1055万 | +6.4% |
| 03/22 | 496 | 513 | 493 | 512 | +4.07% | 4,693,000 | 5207億3227万 | +10.11% |
| 03/21 | 481 | 495 | 477 | 492 | +4.02% | 5,095,100 | 5003億9116万 | +6.49% |
| 03/19 | （IR情報）15:00 当社および子会社の役員異動に関するお知らせ |
| 03/19 | 469 | 480 | 467 | 473 | +0.64% | 4,016,500 | 4810億6711万 | +3.05% |
| 03/18 | 476 | 477 | 467 | 470 | +0.43% | 4,472,300 | 4780億1595万 | +2.84% |
| 03/15 | 470 | 477 | 466 | 468 | -0.64% | 4,662,000 | 4759億8184万 | +2.86% |
| 03/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 4,781,384株（0.47%）-0.03%義務消失 |
| 03/14 | 472 | 476 | 468 | 471 | +0.43% | 2,173,400 | 4790億3300万 | +3.74% |
| 03/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 5,100,617株（0.5%）再IN |
| 03/13 | 476 | 476 | 463 | 469 | +0.21% | 2,485,000 | 4769億9889万 | +3.76% |
| 03/12 | 467 | 470 | 458 | 468 | -1.47% | 3,448,000 | 4759億8184万 | +3.77% |
| 03/11 | 496 | 496 | 467 | 475 | -3.26% | 3,966,500 | 4831億122万 | +5.56% |
| 03/08 | 482 | 498 | 477 | 491 | +1.87% | 5,496,500 | 4993億7411万 | +9.35% |
| 03/07 | 478 | 488 | 476 | 482 | +1.47% | 3,324,200 | 4902億2061万 | +7.83% |
| 03/06 | 473 | 475 | 468 | 475 | +1.06% | 3,654,700 | 4831億122万 | +6.74% |
| 03/05 | 473 | 473 | 465 | 470 | -0.42% | 2,344,200 | 4780億1595万 | +5.86% |
| 03/04 | 479 | 480 | 470 | 472 | -2.28% | 3,180,100 | 4800億5006万 | +6.55% |
| 03/01 | 471 | 483 | 468 | 483 | +3.21% | 3,547,000 | 4912億3767万 | +9.28% |
| 02/29 | 465 | 470 | 460 | 468 | +0.43% | 4,620,400 | 4759億8184万 | +6.36% |
| 02/28 | 467 | 479 | 462 | 466 | +0.87% | 3,535,300 | 5074億9973万 | +6.15% |
| 02/27 | 457 | 471 | 456 | 462 | +1.54% | 4,155,700 | 5031億4351万 | +5.48% |
| 02/26 | 450 | 456 | 446 | 455 | +2.02% | 3,549,600 | 4955億2012万 | +4.12% |
| 02/22 | 444 | 449 | 442 | 446 | +1.13% | 3,027,300 | 4857億1862万 | +2.29% |
| 02/21 | 441 | 444 | 435 | 441 | +0.46% | 2,517,500 | 4802億7335万 | +1.38% |
| 02/20 | 435 | 445 | 435 | 439 | 0% | 2,941,800 | 4780億9524万 | +0.92% |
| 02/19 | 433 | 439 | 432 | 439 | +1.86% | 2,134,200 | 4780億9524万 | +0.92% |
| 02/16 | 421 | 435 | 420 | 431 | +3.61% | 3,489,400 | 4693億8279万 | -0.92% |
| 02/15 | 430 | 431 | 415 | 416 | -2.58% | 3,415,600 | 4530億4697万 | -4.37% |
| 02/14 | 427 | 430 | 424 | 427 | +0.23% | 2,432,500 | 4650億2657万 | -2.06% |
| 02/13 | 418 | 427 | 416 | 426 | +1.43% | 3,035,500 | 4639億3752万 | -2.29% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期末の自己資本比率について |
| 02/09 | 419 | 425 | 415 | 420 | 0% | 3,537,800 | 4574億319万 | -3.89% |
| 02/08 | 417 | 424 | 413 | 420 | -3% | 5,983,700 | 4574億319万 | -3.89% |
| 02/07 | （IR情報）15:00 2023年度第3四半期決算概要 |
| 02/07 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 431 | 435 | 429 | 433 | -0.23% | 2,703,400 | 4715億6090万 | -0.92% |
| 02/06 | 443 | 443 | 434 | 434 | -2.69% | 2,909,500 | 4726億4996万 | -0.69% |
| 02/05 | 443 | 447 | 440 | 446 | +1.59% | 4,031,800 | 4857億1862万 | +2.06% |
| 02/02 | 440 | 441 | 436 | 439 | -0.9% | 2,580,100 | 4780億9524万 | +0.69% |
| 02/01 | 440 | 444 | 437 | 443 | -0.23% | 2,945,300 | 4824億5146万 | +1.61% |
| 01/31 | 440 | 444 | 438 | 444 | +0.91% | 3,531,700 | 4835億4051万 | +2.07% |
| 01/30 | 445 | 446 | 440 | 440 | -1.12% | 1,695,700 | 4791億8429万 | +1.15% |
| 01/29 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 01/29 | 445 | 448 | 440 | 445 | +1.37% | 2,304,400 | 4846億2957万 | +2.53% |
| 01/26 | 441 | 447 | 437 | 439 | -1.13% | 3,530,600 | 4780億9524万 | +1.15% |
| 01/25 | 450 | 452 | 443 | 444 | -1.11% | 4,531,100 | 4835億4051万 | +2.3% |
| 01/24 | 431 | 450 | 430 | 449 | +3.7% | 4,833,000 | 4889億8579万 | +3.46% |
| 01/23 | 437 | 441 | 431 | 433 | -0.92% | 3,046,300 | 4715億6090万 | -0.23% |
| 01/22 | 434 | 437 | 431 | 437 | +1.16% | 2,180,000 | 4759億1713万 | +0.46% |
| 01/19 | 434 | 435 | 430 | 432 | -0.23% | 2,872,100 | 4704億7185万 | -1.14% |
| 01/18 | 433 | 434 | 429 | 433 | +0.23% | 3,389,300 | 4715億6090万 | -1.14% |
| 01/17 | 435 | 437 | 431 | 432 | -0.23% | 3,124,600 | 4704億7185万 | -1.59% |
| 01/16 | 443 | 443 | 432 | 433 | -2.26% | 3,867,700 | 4715億6090万 | -1.81% |
| 01/15 | 436 | 443 | 436 | 443 | +1.37% | 2,071,400 | 4824億5146万 | +0.23% |
| 01/12 | 441 | 442 | 435 | 437 | -0.46% | 3,046,700 | 4759億1713万 | -1.13% |
| 01/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 5,267,230株（0.48%）-0.1%義務消失 |
| 01/11 | 439 | 444 | 437 | 439 | +1.62% | 3,630,900 | 4780億9524万 | -0.9% |
| 01/10 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年3月22日) |
| 01/10 | 430 | 436 | 428 | 432 | -0.23% | 3,294,700 | 4704億7185万 | -2.7% |
| 01/09 | 439 | 441 | 431 | 433 | -1.14% | 3,829,600 | 4715億6090万 | -2.48% |
| 01/05 | 434 | 440 | 430 | 438 | +2.34% | 2,760,500 | 4770億618万 | -1.57% |
| 01/04 | 430 | 430 | 421 | 428 | -0.23% | 3,325,600 | 4661億1563万 | -4.04% |
| 2023 |
| 12/29 | 431 | 434 | 426 | 429 | 0% | 2,811,100 | 4672億468万 | -4.03% |
| 12/28 | 426 | 429 | 426 | 429 | -0.46% | 1,797,300 | 4672億468万 | -4.24% |
| 12/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 6,353,310株（0.58%）-0.02% |
| 12/27 | 429 | 431 | 427 | 431 | +1.17% | 1,720,700 | 4693億8279万 | -4.01% |
| 12/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 6,607,010株（0.6%）+0.09% |
| 12/26 | 431 | 431 | 424 | 426 | -0.93% | 2,176,000 | 4639億3752万 | -5.33% |
| 12/25 | 434 | 434 | 428 | 430 | +0.23% | 1,733,600 | 4682億9374万 | -4.66% |
| 12/22 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/22 | 426 | 431 | 424 | 429 | +0.94% | 3,008,200 | 4672億468万 | -4.88% |
| 12/21 | 424 | 429 | 421 | 425 | -0.93% | 5,308,900 | 4628億4846万 | -5.76% |
| 12/20 | 438 | 440 | 428 | 429 | -2.72% | 5,467,500 | 4672億468万 | -5.09% |
| 12/19 | 437 | 447 | 434 | 441 | +1.15% | 5,901,600 | 4802億7335万 | -2.65% |
| 12/18 | 440 | 443 | 432 | 436 | -2.46% | 5,004,200 | 4748億2807万 | -3.54% |
| 12/15 | 445 | 456 | 442 | 447 | -0.67% | 4,346,800 | 4868億768万 | -1.11% |
| 12/14 | 465 | 466 | 450 | 450 | -3.43% | 3,488,000 | 4900億7484万 | -0.44% |
| 12/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 5,602,132株（0.51%）再IN |
| 12/13 | 465 | 473 | 464 | 466 | +0.22% | 3,099,600 | 5074億9973万 | +3.33% |
| 12/12 | 465 | 468 | 459 | 465 | -0.21% | 4,673,000 | 5064億1067万 | +3.33% |
| 12/11 | 467 | 474 | 463 | 466 | -0.21% | 5,553,700 | 5074億9973万 | +3.56% |
| 12/08 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日～2024年3月22日) |
| 12/08 | 467 | 479 | 462 | 467 | 0% | 6,259,800 | 5085億8878万 | +3.78% |
| 12/07 | 458 | 471 | 457 | 467 | +0.21% | 3,738,600 | 5085億8878万 | +3.78% |
| 12/06 | 455 | 467 | 454 | 466 | +2.42% | 4,025,000 | 5074億9973万 | +3.79% |
| 12/05 | 457 | 461 | 453 | 455 | 0% | 3,130,000 | 4955億2012万 | +1.56% |
| 12/04 | 451 | 461 | 449 | 455 | 0% | 3,751,300 | 4955億2012万 | +1.56% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 449 | 455 | 448 | 455 | +2.25% | 3,608,300 | 4955億2012万 | +1.79% |
| 11/30 | 444 | 449 | 443 | 445 | -0.45% | 4,483,300 | 4846億2957万 | -0.22% |
| 11/29 | 461 | 464 | 446 | 447 | -3.25% | 4,144,800 | 4868億768万 | +0.22% |
| 11/28 | 462 | 468 | 460 | 462 | +0.22% | 4,119,900 | 5031億4351万 | +3.82% |
| 11/27 | 457 | 463 | 455 | 461 | +1.1% | 3,091,800 | 5020億5445万 | +3.83% |
