| 2024 |
| 04/16 | 1,089 | 1,101 | 1,044 | 1,049 | -4.29% | 2,279,600 | 4860億8140万 | -4.72% |
| 04/15 | 1,078 | 1,098 | 1,065 | 1,096 | -1.44% | 1,494,400 | 5078億6007万 | -0.81% |
| 04/12 | 1,091 | 1,119 | 1,086 | 1,112 | +1.74% | 1,919,500 | 5152億7408万 | +0.36% |
| 04/11 | 1,046 | 1,094 | 1,046 | 1,093 | +3.21% | 1,659,000 | 5064億6994万 | -1.62% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 1,934,171株（0.41%）-0.2%義務消失 |
| 04/10 | 1,060 | 1,072 | 1,056 | 1,059 | -1.67% | 1,257,100 | 4907億1516万 | -4.85% |
| 04/09 | 1,094 | 1,096 | 1,071 | 1,077 | -0.74% | 1,205,400 | 4990億5592万 | -3.49% |
| 04/08 | 1,080 | 1,093 | 1,075 | 1,085 | +1.59% | 1,112,000 | 5027億6293万 | -3.04% |
| 04/05 | 1,059 | 1,073 | 1,045 | 1,068 | -1.29% | 1,717,400 | 4948億8554万 | -4.81% |
| 04/04 | 1,067 | 1,098 | 1,063 | 1,082 | +1.98% | 2,007,300 | 5013億7280万 | -3.82% |
| 04/03 | 1,045 | 1,077 | 1,036 | 1,061 | +0.38% | 2,325,300 | 4916億4191万 | -5.77% |
| 04/02 | 1,083 | 1,094 | 1,054 | 1,057 | -1.95% | 2,328,200 | 4897億8840万 | -6.04% |
| 04/01 | 1,142 | 1,149 | 1,077 | 1,078 | -5.6% | 3,155,100 | 4995億1930万 | -4.01% |
| 03/29 | 1,122 | 1,146 | 1,111 | 1,142 | +2.42% | 1,863,300 | 5291億7536万 | +2.15% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,272,255株（0.49%）-0.02%義務消失 |
| 03/28 | 1,140 | 1,140 | 1,111 | 1,115 | -2.28% | 2,340,700 | 5166億6421万 | +0.36% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,372,555株（0.51%）-0.01% |
| 03/27 | 1,143 | 1,161 | 1,131 | 1,141 | +0.88% | 2,849,100 | 5287億1199万 | +3.26% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,438,030株（0.52%）-0.02% |
| 03/26 | 1,143 | 1,156 | 1,125 | 1,131 | -1.74% | 2,273,500 | 5240億7823万 | +3.01% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,525,330株（0.54%）-0.01% |
| 03/25 | 1,172 | 1,175 | 1,146 | 1,151 | -3.28% | 3,030,100 | 5333億4575万 | +5.6% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 2,845,264株（0.61%）+0.03% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,556,330株（0.55%）+0.04% |
| 03/22 | 1,172 | 1,190 | 1,155 | 1,190 | +2.15% | 3,891,700 | 5514億1741万 | +10.19% |
| 03/22 | （空売り報告）モルガン・スタンレーMUFG証券 2,691,064株（0.58%）再IN |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,363,530株（0.51%）+0.01% |
| 03/21 | 1,115 | 1,177 | 1,106 | 1,165 | +5.81% | 4,529,300 | 5398億3301万 | +8.78% |
| 03/21 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.54%義務消失 |
| 03/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,355,630株（0.5%）-0.01% |
| 03/19 | 1,100 | 1,125 | 1,090 | 1,101 | -0.72% | 3,478,200 | 5101億7695万 | +3.67% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,367,998株（0.51%）+0.01% |
| 03/18 | 1,102 | 1,113 | 1,086 | 1,109 | +2.31% | 2,447,900 | 5138億8395万 | +5.12% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,361,698株（0.5%）-0.04% |
| 03/15 | 1,075 | 1,097 | 1,061 | 1,084 | +1.12% | 3,152,400 | 5022億9956万 | +3.34% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,523,898株（0.54%）+0.02% |
| 03/14 | 1,106 | 1,117 | 1,066 | 1,072 | -2.55% | 2,900,200 | 4967億3904万 | +2.68% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,449,002株（0.52%）+0.01% |
| 03/13 | 1,143 | 1,147 | 1,081 | 1,100 | -1.17% | 3,469,300 | 5097億1357万 | +5.87% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,380,502株（0.51%）新規 |
| 03/12 | 1,111 | 1,118 | 1,083 | 1,113 | -2.28% | 4,528,600 | 5157億3746万 | +7.64% |
| 03/11 | 1,174 | 1,182 | 1,117 | 1,139 | -3.88% | 5,399,900 | 5277億8523万 | +10.8% |
| 03/08 | 1,160 | 1,216 | 1,158 | 1,185 | +1.37% | 5,509,500 | 5491億53万 | +16.06% |
| 03/07 | 1,158 | 1,203 | 1,146 | 1,169 | +1.12% | 5,750,200 | 5416億8651万 | +15.51% |
| 03/06 | 1,140 | 1,171 | 1,138 | 1,156 | +1.4% | 3,466,000 | 5356億6263万 | +15.48% |
| 03/05 | 1,132 | 1,156 | 1,121 | 1,140 | +0.26% | 3,285,200 | 5282億4861万 | +15.04% |
| 03/04 | 1,175 | 1,180 | 1,125 | 1,137 | -2.99% | 5,819,800 | 5268億5848万 | +15.9% |
| 03/01 | 1,139 | 1,172 | 1,128 | 1,172 | +3.99% | 4,690,700 | 5430億7664万 | +20.58% |
| 02/29 | 1,105 | 1,135 | 1,091 | 1,127 | +0.9% | 5,909,600 | 5222億2472万 | +17.27% |
| 02/28 | （IR情報）14:30 代表取締役の異動に関するお知らせ |
| 02/28 | （IR情報）14:30 当社ならびに当社子会社の役員異動に関するお知らせ |
| 02/28 | 1,065 | 1,140 | 1,064 | 1,117 | +6.89% | 11,492,100 | 5175億9096万 | +17.58% |
| 02/27 | 1,001 | 1,066 | 996 | 1,045 | +5.24% | 6,746,200 | 4842億2789万 | +11.17% |
| 02/26 | 979 | 1,010 | 976 | 993 | +3.33% | 5,150,500 | 4601億3234万 | +6.55% |
| 02/22 | 966 | 979 | 954 | 961 | +0.31% | 1,608,000 | 4453億431万 | +3.67% |
| 02/21 | 970 | 973 | 951 | 958 | -0.73% | 1,143,400 | 4439億1418万 | +3.79% |
| 02/20 | 976 | 988 | 960 | 965 | -0.82% | 2,262,700 | 4471億5781万 | +5.12% |
| 02/19 | 918 | 973 | 918 | 973 | +6.22% | 2,738,500 | 4508億6482万 | +6.57% |
| 02/16 | 927 | 942 | 912 | 916 | -0.22% | 2,337,800 | 4244億5239万 | +0.88% |
| 02/15 | 958 | 963 | 906 | 918 | -3.16% | 2,700,600 | 4253億7914万 | +1.55% |
| 02/14 | 948 | 953 | 929 | 948 | +0.74% | 2,078,300 | 4392億8042万 | +5.22% |
| 02/13 | 944 | 956 | 934 | 941 | +0.11% | 2,266,900 | 4360億3679万 | +5.02% |
| 02/09 | 926 | 951 | 891 | 940 | -1.67% | 4,806,200 | 4355億7341万 | +5.38% |
| 02/08 | （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) |
| 02/08 | 960 | 971 | 944 | 956 | -0.31% | 2,966,200 | 4429億8743万 | +7.9% |
| 02/07 | 960 | 967 | 942 | 959 | 0% | 2,753,800 | 4443億7756万 | +8.85% |
| 02/06 | 969 | 969 | 954 | 959 | -0.93% | 1,732,300 | 4443億7756万 | +9.6% |
| 02/05 | 967 | 980 | 953 | 968 | +0.62% | 3,036,300 | 4485億4794万 | +11.39% |
| 02/02 | 964 | 967 | 939 | 962 | -0.31% | 2,688,800 | 4457億6769万 | +11.47% |
| 02/01 | 937 | 973 | 933 | 965 | +2.12% | 5,385,000 | 4471億5781万 | +12.73% |
| 01/31 | 910 | 946 | 907 | 945 | +4.19% | 3,622,300 | 4378億9029万 | +11.18% |
| 01/30 | 912 | 914 | 901 | 907 | -0.11% | 1,780,900 | 4202億8201万 | +7.72% |
| 01/29 | 891 | 917 | 887 | 908 | +2.95% | 2,821,700 | 4207億4538万 | +8.61% |
| 01/26 | 895 | 900 | 878 | 882 | -3.08% | 2,752,600 | 4086億9761万 | +6.14% |
| 01/25 | 901 | 915 | 896 | 910 | +1.56% | 3,574,800 | 4216億7213万 | +10.17% |
| 01/25 | （空売り報告）三菱UFJモルガン・スタンレー証券 2,542,508株（0.54%）新規 |
| 01/24 | 855 | 897 | 849 | 896 | +4.55% | 3,359,500 | 4151億8487万 | +9% |
| 01/23 | 868 | 873 | 854 | 857 | -1.27% | 1,665,300 | 3971億1321万 | +4.77% |
| 01/22 | 860 | 868 | 852 | 868 | +1.4% | 1,280,700 | 4022億1034万 | +6.11% |
| 01/19 | 863 | 863 | 849 | 856 | -0.12% | 1,338,900 | 3966億4983万 | +4.77% |
| 01/18 | 853 | 857 | 842 | 857 | +0.94% | 1,323,500 | 3971億1321万 | +4.9% |
| 01/17 | 850 | 869 | 847 | 849 | +0.47% | 1,951,900 | 3934億620万 | +3.92% |
| 01/16 | 850 | 851 | 839 | 845 | -0.59% | 1,263,300 | 3915億5270万 | +3.43% |
| 01/15 | 828 | 854 | 827 | 850 | +2.91% | 1,427,400 | 3938億6958万 | +4.04% |
| 01/12 | 835 | 841 | 823 | 826 | -1.43% | 1,764,400 | 3827億4855万 | +1.1% |
| 01/11 | 839 | 861 | 835 | 838 | +1.58% | 2,668,000 | 3883億906万 | +2.44% |
| 01/10 | 831 | 836 | 824 | 825 | -0.6% | 1,427,000 | 3822億8518万 | +0.86% |
| 01/09 | 839 | 842 | 826 | 830 | -0.12% | 1,993,100 | 3846億206万 | +1.47% |
| 01/05 | 816 | 836 | 811 | 831 | +2.34% | 2,321,000 | 3850億6543万 | +1.59% |
| 01/04 | 813 | 815 | 794 | 812 | -0.37% | 1,897,400 | 3762億6129万 | -0.85% |
| 2023 |
| 12/29 | 818 | 823 | 810 | 815 | 0% | 1,814,700 | 3776億5142万 | -0.73% |
| 12/28 | 811 | 819 | 804 | 815 | 0% | 1,308,900 | 3776億5142万 | -0.97% |
| 12/27 | 803 | 817 | 800 | 815 | +1.62% | 1,526,400 | 3776億5142万 | -1.21% |
| 12/26 | 803 | 811 | 793 | 802 | -0.25% | 1,952,800 | 3716億2753万 | -2.91% |
| 12/25 | 810 | 815 | 795 | 804 | +1.13% | 2,430,500 | 3725億5428万 | -2.66% |
| 12/22 | 773 | 806 | 771 | 795 | +6.28% | 5,426,100 | 3683億8390万 | -3.87% |
| 12/21 | 761 | 761 | 746 | 748 | -2.22% | 1,841,600 | 3466億523万 | -9.66% |
| 12/20 | 766 | 776 | 755 | 765 | -1.29% | 2,058,700 | 3544億8262万 | -7.94% |
| 12/19 | 780 | 787 | 762 | 775 | -0.13% | 2,238,000 | 3591億1638万 | -7.19% |
| 12/18 | 787 | 787 | 763 | 776 | -2.14% | 3,093,300 | 3595億7975万 | -7.4% |
| 12/15 | 789 | 802 | 782 | 793 | -0.63% | 2,968,100 | 3674億5715万 | -5.93% |
| 12/14 | 853 | 859 | 798 | 798 | -6.23% | 3,405,800 | 3697億7403万 | -5.79% |
| 12/13 | 855 | 864 | 849 | 851 | -0.12% | 1,308,900 | 3943億3295万 | 0% |
| 12/12 | 866 | 867 | 849 | 852 | -1.73% | 1,894,000 | 3947億9633万 | -0.35% |
| 12/11 | 864 | 879 | 856 | 867 | +0.81% | 2,117,200 | 4017億4697万 | +0.93% |
| 12/08 | 840 | 870 | 833 | 860 | +2.14% | 3,032,000 | 3985億334万 | -0.46% |
| 12/07 | 832 | 845 | 828 | 842 | -0.71% | 1,451,900 | 3901億6257万 | -3.11% |
| 12/06 | 834 | 849 | 830 | 848 | +1.68% | 1,815,700 | 3929億4282万 | -2.86% |
| 12/05 | 847 | 862 | 832 | 834 | -1.77% | 1,830,800 | 3864億5556万 | -4.79% |
| 12/04 | 840 | 862 | 839 | 849 | 0% | 1,804,600 | 3934億620万 | -3.3% |
| 12/01 | 840 | 852 | 833 | 849 | +1.92% | 1,751,000 | 3934億620万 | -3.52% |
| 12/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,275,040株（0.49%）-0.09%義務消失 |
| 11/30 | 828 | 838 | 826 | 833 | +0.48% | 1,827,300 | 3859億9218万 | -5.45% |
| 11/29 | 842 | 852 | 821 | 829 | -2.7% | 2,715,800 | 3841億3868万 | -6.22% |
| 11/28 | 864 | 873 | 852 | 852 | -1.39% | 1,692,700 | 3947億9633万 | -3.95% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,714,540株（0.58%）-0.05% |
| 11/27 | 867 | 870 | 848 | 864 | 0% | 2,189,500 | 4003億5684万 | -2.7% |
| 11/24 | 864 | 867 | 851 | 864 | +0.47% | 2,251,100 | 4003億5684万 | -2.81% |
| 11/22 | 829 | 860 | 823 | 860 | +3.86% | 3,050,200 | 3985億334万 | -3.37% |
| 11/21 | 824 | 833 | 815 | 828 | +0.49% | 2,208,100 | 3836億7530万 | -7.07% |
| 11/20 | 817 | 840 | 813 | 824 | +0.86% | 2,867,700 | 3818億2180万 | -7.62% |
| 11/17 | 800 | 818 | 792 | 817 | +0.62% | 3,953,200 | 3785億7817万 | -8.51% |
| 11/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,941,940株（0.63%）+0.05% |
| 11/13 | （IR情報）12:30 2024年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
