| 2024 |
| 04/18 | 3,500 | 3,575 | 3,495 | 3,555 | +1.43% | 8,500 | 214億9113万 | -4.07% |
| 04/17 | 3,480 | 3,525 | 3,455 | 3,505 | +0.72% | 17,700 | 211億8886万 | -5.73% |
| 04/16 | 3,415 | 3,495 | 3,415 | 3,480 | +1.16% | 16,200 | 210億3773万 | -6.8% |
| 04/15 | 3,470 | 3,480 | 3,425 | 3,440 | -1.71% | 9,100 | 207億9592万 | -8.32% |
| 04/12 | 3,515 | 3,515 | 3,440 | 3,500 | -0.43% | 12,000 | 211億5864万 | -7.24% |
| 04/11 | 3,510 | 3,560 | 3,485 | 3,515 | -1.4% | 11,500 | 212億4932万 | -7.23% |
| 04/10 | 3,565 | 3,605 | 3,555 | 3,565 | +0.14% | 7,000 | 215億5158万 | -6.43% |
| 04/09 | 3,570 | 3,575 | 3,530 | 3,560 | -1.25% | 8,900 | 215億2136万 | -7% |
| 04/08 | 3,545 | 3,610 | 3,545 | 3,605 | +1.98% | 16,200 | 217億9340万 | -6.19% |
| 04/05 | 3,580 | 3,580 | 3,505 | 3,535 | -2.48% | 16,900 | 213億7022万 | -8.32% |
| 04/04 | 3,640 | 3,645 | 3,530 | 3,625 | +0.14% | 12,500 | 219億1430万 | -6.38% |
| 04/03 | 3,560 | 3,650 | 3,535 | 3,620 | +1.54% | 11,100 | 218億8408万 | -6.87% |
| 04/02 | 3,640 | 3,660 | 3,525 | 3,565 | -2.6% | 21,100 | 215億5158万 | -8.64% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,518株（0.09%）-1.1%義務消失 |
| 04/01 | 3,845 | 3,845 | 3,635 | 3,660 | -4.81% | 17,600 | 221億2589万 | -6.56% |
| 03/29 | 3,895 | 3,895 | 3,810 | 3,845 | +0.39% | 6,100 | 232億4427万 | -2.14% |
| 03/28 | 3,860 | 3,900 | 3,770 | 3,830 | -4.25% | 26,700 | 231億5359万 | -2.45% |
| 03/27 | 3,965 | 4,025 | 3,960 | 4,000 | +1.78% | 21,800 | 241億8130万 | +2.15% |
| 03/26 | 3,900 | 3,935 | 3,900 | 3,930 | +0.77% | 5,300 | 237億5813万 | +0.85% |
| 03/25 | 3,900 | 3,930 | 3,885 | 3,900 | -0.38% | 8,100 | 235億7677万 | +0.49% |
| 03/22 | 3,970 | 3,975 | 3,855 | 3,915 | -1.14% | 13,200 | 236億6745万 | +1.32% |
| 03/21 | （IR情報）16:00 役員の異動内定に関するお知らせ |
| 03/21 | 3,930 | 3,975 | 3,895 | 3,960 | +1.8% | 8,500 | 239億3949万 | +2.99% |
| 03/19 | 3,895 | 3,915 | 3,860 | 3,890 | +0.13% | 6,800 | 235億1631万 | +1.75% |
| 03/18 | 3,865 | 3,900 | 3,850 | 3,885 | +0.39% | 10,300 | 234億8609万 | +2.29% |
| 03/15 | 3,865 | 3,895 | 3,860 | 3,870 | -0.51% | 8,800 | 233億9541万 | +2.54% |
| 03/14 | 3,850 | 3,905 | 3,850 | 3,890 | +0.91% | 4,900 | 235億1631万 | +3.82% |
| 03/13 | 3,910 | 3,930 | 3,850 | 3,855 | -1.41% | 8,700 | 233億473万 | +3.66% |
| 03/12 | 3,930 | 3,930 | 3,830 | 3,910 | -0.51% | 12,900 | 236億3722万 | +5.88% |
| 03/11 | 3,935 | 3,955 | 3,905 | 3,930 | -0.63% | 16,200 | 237億5813万 | +7.32% |
| 03/08 | 3,910 | 4,000 | 3,895 | 3,955 | +0.89% | 13,000 | 239億926万 | +9.04% |
| 03/07 | 4,000 | 4,100 | 3,920 | 3,920 | -2.49% | 18,000 | 236億9767万 | +9.16% |
| 03/06 | 3,990 | 4,030 | 3,920 | 4,020 | -0.12% | 16,100 | 243億221万 | +13.08% |
| 03/05 | 3,905 | 4,025 | 3,870 | 4,025 | +2.55% | 10,600 | 243億3243万 | +14.51% |
| 03/04 | 3,945 | 4,000 | 3,870 | 3,925 | -0.51% | 43,100 | 237億2790万 | +12.98% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,418株（1.19%）+0.22% |
| 03/01 | 3,930 | 4,030 | 3,930 | 3,945 | +0.38% | 37,700 | 238億4881万 | +14.71% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,818株（0.97%）+0.24% |
| 02/29 | 3,960 | 4,025 | 3,900 | 3,930 | -1.87% | 39,100 | 237億5813万 | +15.52% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,318株（0.73%）再IN |
| 02/28 | 3,975 | 4,045 | 3,940 | 4,005 | +0.5% | 39,200 | 242億1153万 | +19.09% |
| 02/27 | 3,950 | 4,125 | 3,950 | 3,985 | +1.27% | 43,100 | 240億9062万 | +20.07% |
| 02/26 | 4,010 | 4,085 | 3,935 | 3,935 | -0.88% | 53,700 | 237億8835万 | +20.15% |
| 02/22 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応方針について |
| 02/22 | 3,800 | 3,970 | 3,790 | 3,970 | +5.31% | 30,500 | 239億9994万 | +22.76% |
| 02/21 | 3,715 | 3,790 | 3,675 | 3,770 | +5.45% | 34,900 | 227億9087万 | +18.14% |
| 02/20 | 3,600 | 3,650 | 3,535 | 3,575 | +1.27% | 17,400 | 216億1204万 | +13.28% |
| 02/19 | 3,535 | 3,600 | 3,500 | 3,530 | -0.14% | 12,400 | 213億4000万 | +12.82% |
| 02/16 | 3,485 | 3,555 | 3,480 | 3,535 | +2.17% | 21,300 | 213億7022万 | +13.92% |
| 02/15 | 3,460 | 3,465 | 3,380 | 3,460 | +0.58% | 17,400 | 209億1682万 | +12.34% |
| 02/14 | 3,425 | 3,470 | 3,405 | 3,440 | +0.44% | 18,200 | 207億9592万 | +12.53% |
| 02/13 | 3,470 | 3,470 | 3,360 | 3,425 | +5.06% | 28,500 | 207億524万 | +12.81% |
| 02/09 | （IR情報）16:00 組織変更および役員人事ならびに執行役員人事、人事異動に関するお知らせ |
| 02/09 | （IR情報）16:00 業績予想および配当予想の修正に関するお知らせ |
| 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 | 3,280 | 3,340 | 3,255 | 3,260 | -0.61% | 18,700 | 197億776万 | +8.13% |
| 02/08 | 3,205 | 3,325 | 3,205 | 3,280 | +2.34% | 31,800 | 198億2866万 | +9.26% |
| 02/07 | 3,180 | 3,250 | 3,180 | 3,205 | +0.47% | 17,100 | 193億7526万 | +7.3% |
| 02/06 | 3,200 | 3,200 | 3,165 | 3,190 | -0.31% | 5,100 | 192億8458万 | +7.26% |
| 02/05 | 3,165 | 3,220 | 3,150 | 3,200 | +1.75% | 17,700 | 193億4504万 | +8.11% |
| 02/02 | 3,045 | 3,180 | 3,045 | 3,145 | +3.62% | 17,900 | 190億1255万 | +6.83% |
| 02/01 | 3,055 | 3,085 | 3,035 | 3,035 | -0.82% | 8,900 | 183億4756万 | +3.55% |
| 01/31 | 3,025 | 3,085 | 3,025 | 3,060 | +1.16% | 12,600 | 184億9869万 | +4.72% |
| 01/30 | 3,025 | 3,030 | 2,983 | 3,025 | +0.17% | 40,100 | 182億8711万 | +3.88% |
| 01/29 | 3,025 | 3,045 | 3,005 | 3,020 | +0.7% | 6,700 | 182億5688万 | +4.03% |
| 01/26 | 3,040 | 3,040 | 2,987 | 2,999 | -1.35% | 10,800 | 181億2993万 | +3.59% |
| 01/25 | 3,040 | 3,055 | 3,015 | 3,040 | 0% | 13,000 | 183億7779万 | +5.26% |
| 01/24 | 2,965 | 3,050 | 2,955 | 3,040 | +3.47% | 24,100 | 183億7779万 | +5.63% |
| 01/23 | （5%ルール）Black Clover Limited（11.43%） |
| 01/23 | 2,940 | 2,964 | 2,911 | 2,938 | +0.93% | 24,700 | 177億6116万 | +2.48% |
| 01/22 | 2,897 | 2,914 | 2,894 | 2,911 | +0.48% | 7,500 | 175億9794万 | +1.71% |
| 01/19 | 2,901 | 2,922 | 2,897 | 2,897 | -0.21% | 13,500 | 175億1330万 | +1.36% |
| 01/18 | 2,885 | 2,912 | 2,881 | 2,903 | +0.52% | 13,200 | 175億4958万 | +1.68% |
| 01/17 | 2,901 | 2,911 | 2,888 | 2,888 | -0.31% | 13,800 | 174億5890万 | +1.3% |
| 01/16 | 2,922 | 2,922 | 2,882 | 2,897 | -0.1% | 13,300 | 175億1330万 | +1.65% |
| 01/15 | 2,900 | 2,930 | 2,900 | 2,900 | +0.38% | 10,500 | 175億3144万 | +1.79% |
| 01/12 | 2,941 | 2,941 | 2,878 | 2,889 | -1.77% | 46,400 | 174億6494万 | +1.44% |
| 01/11 | 2,930 | 2,960 | 2,910 | 2,941 | +1.27% | 16,200 | 177億7930万 | +3.27% |
| 01/10 | 2,915 | 2,929 | 2,900 | 2,904 | -0.38% | 8,700 | 175億5562万 | +2.04% |
| 01/09 | 2,921 | 2,930 | 2,891 | 2,915 | +0.34% | 10,900 | 176億2212万 | +2.42% |
| 01/05 | 2,903 | 2,918 | 2,883 | 2,905 | -0.45% | 12,100 | 175億6167万 | +2.14% |
| 01/04 | 2,902 | 2,923 | 2,882 | 2,918 | +0.41% | 10,000 | 176億4026万 | +2.57% |
| 2023 |
| 12/29 | 2,889 | 2,906 | 2,866 | 2,906 | +0.59% | 17,100 | 175億6771万 | +2.07% |
| 12/28 | 2,828 | 2,894 | 2,827 | 2,889 | +2.27% | 25,000 | 174億6494万 | +1.48% |
| 12/27 | 2,818 | 2,828 | 2,808 | 2,825 | +0.46% | 15,100 | 170億7804万 | -0.81% |
| 12/26 | 2,816 | 2,848 | 2,802 | 2,812 | -0.14% | 10,100 | 169億9945万 | -1.4% |
| 12/25 | 2,818 | 2,826 | 2,795 | 2,816 | -0.11% | 10,800 | 170億2363万 | -1.4% |
| 12/22 | 2,800 | 2,826 | 2,800 | 2,819 | +0.68% | 7,600 | 170億4177万 | -1.43% |
| 12/21 | 2,800 | 2,824 | 2,794 | 2,800 | -0.18% | 12,800 | 169億2691万 | -2.23% |
| 12/20 | 2,800 | 2,819 | 2,800 | 2,805 | -0.25% | 11,800 | 169億5713万 | -2.23% |
| 12/19 | 2,804 | 2,818 | 2,783 | 2,812 | -0.53% | 13,800 | 169億9945万 | -2.12% |
| 12/18 | 2,788 | 2,827 | 2,765 | 2,827 | +1.07% | 12,200 | 170億9013万 | -1.81% |
| 12/15 | 2,761 | 2,812 | 2,737 | 2,797 | +1.38% | 21,300 | 169億877万 | -3.25% |
| 12/14 | 2,801 | 2,816 | 2,746 | 2,759 | -1.99% | 15,700 | 166億7905万 | -4.89% |
| 12/13 | 2,803 | 2,819 | 2,798 | 2,815 | +0.07% | 13,700 | 170億1759万 | -3.33% |
| 12/12 | 2,825 | 2,844 | 2,802 | 2,813 | -0.42% | 11,000 | 170億550万 | -3.73% |
| 12/11 | 2,805 | 2,838 | 2,803 | 2,825 | +0.53% | 8,700 | 170億7804万 | -3.68% |
| 12/08 | 2,828 | 2,836 | 2,806 | 2,810 | -1.54% | 28,400 | 169億8736万 | -4.62% |
| 12/07 | 2,862 | 2,870 | 2,851 | 2,854 | -0.83% | 11,100 | 172億5336万 | -3.58% |
| 12/06 | 2,853 | 2,888 | 2,853 | 2,878 | +0.38% | 7,900 | 173億9844万 | -3.13% |
| 12/05 | 2,877 | 2,887 | 2,861 | 2,867 | -0.9% | 16,600 | 173億3194万 | -3.79% |
| 12/04 | （5%ルール）auカブコム証券（0.09%）三菱UFJアセットマネジメント（0.25%）三菱UFJ信託銀行（0.67%）三菱UFJ銀行（4.28%） |
| 12/04 | 2,891 | 2,909 | 2,870 | 2,893 | +0.07% | 8,100 | 174億8912万 | -3.24% |
| 12/01 | 2,902 | 2,918 | 2,885 | 2,891 | -0.07% | 12,500 | 174億7703万 | -3.54% |
| 11/30 | 2,863 | 2,900 | 2,863 | 2,893 | +0.59% | 15,300 | 174億8912万 | -3.76% |
| 11/29 | 2,911 | 2,929 | 2,861 | 2,876 | -1.91% | 33,400 | 173億8635万 | -4.61% |
| 11/28 | 2,942 | 2,951 | 2,911 | 2,932 | -0.85% | 13,600 | 177億2489万 | -2.98% |
| 11/27 | 2,959 | 2,987 | 2,949 | 2,957 | +1.27% | 15,200 | 178億7602万 | -2.31% |
| 11/24 | （5%ルール）Black Clover Limited（10.35%） |
| 11/24 | 2,924 | 2,937 | 2,914 | 2,920 | +0.21% | 16,200 | 176億5235万 | -3.69% |
| 11/22 | （IR情報）16:00 役員の異動内定に関するお知らせ |
| 11/22 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 11/22 | 2,903 | 2,935 | 2,896 | 2,914 | +0.28% | 10,200 | 176億1607万 | -4.3% |
| 11/21 | 2,936 | 2,936 | 2,899 | 2,906 | -0.31% | 11,300 | 175億6771万 | -4.69% |
