| 2024 |
| 04/25 | 1,800 | 1,810 | 1,788 | 1,794 | -0.66% | 40,500 | 461億3304万 | -2.71% |
| 04/24 | 1,798 | 1,817 | 1,795 | 1,806 | +0.61% | 43,000 | 464億4162万 | -2.33% |
| 04/23 | 1,805 | 1,806 | 1,794 | 1,795 | 0% | 26,200 | 461億5875万 | -3.08% |
| 04/22 | 1,804 | 1,806 | 1,792 | 1,795 | +0.79% | 56,600 | 453億3113万 | -3.23% |
| 04/19 | 1,789 | 1,797 | 1,761 | 1,781 | -0.72% | 84,800 | 449億7757万 | -4.14% |
| 04/18 | 1,777 | 1,802 | 1,776 | 1,794 | +0.28% | 46,900 | 453億588万 | -3.6% |
| 04/17 | 1,815 | 1,816 | 1,777 | 1,789 | -1.49% | 71,700 | 451億7960万 | -3.92% |
| 04/16 | 1,834 | 1,836 | 1,808 | 1,816 | -2.05% | 73,600 | 458億6147万 | -2.52% |
| 04/15 | 1,835 | 1,854 | 1,833 | 1,854 | -0.11% | 46,600 | 468億2112万 | -0.48% |
| 04/12 | 1,877 | 1,877 | 1,855 | 1,856 | -0.7% | 43,000 | 468億7163万 | -0.38% |
| 04/11 | 1,859 | 1,875 | 1,850 | 1,869 | -0.11% | 35,500 | 471億9993万 | +0.38% |
| 04/10 | 1,869 | 1,874 | 1,863 | 1,871 | +0.43% | 24,900 | 472億5044万 | +0.59% |
| 04/09 | 1,845 | 1,863 | 1,841 | 1,863 | +0.98% | 53,400 | 470億4841万 | +0.32% |
| 04/08 | 1,845 | 1,848 | 1,832 | 1,845 | +0.99% | 56,100 | 465億9384万 | -0.49% |
| 04/05 | 1,830 | 1,840 | 1,812 | 1,827 | -1.03% | 52,800 | 461億3926万 | -1.4% |
| 04/04 | 1,845 | 1,857 | 1,835 | 1,846 | +0.71% | 66,000 | 466億1909万 | -0.32% |
| 04/03 | 1,823 | 1,841 | 1,820 | 1,833 | +0.38% | 52,400 | 462億9079万 | -0.97% |
| 04/02 | 1,844 | 1,854 | 1,823 | 1,826 | -1.14% | 56,700 | 461億1401万 | -1.24% |
| 04/01 | 1,879 | 1,883 | 1,845 | 1,847 | -1.7% | 91,400 | 466億4434万 | 0% |
| 03/29 | 1,874 | 1,891 | 1,865 | 1,879 | +0.48% | 52,800 | 474億5248万 | +1.95% |
| 03/28 | 1,882 | 1,898 | 1,862 | 1,870 | -2.86% | 99,000 | 472億2519万 | +1.74% |
| 03/27 | 1,923 | 1,938 | 1,918 | 1,925 | +0.68% | 78,700 | 486億1416万 | +4.96% |
| 03/27 | （空売り報告）FACTORIAL MANAGEMENT LIMITED 0株（0%）-0.51%義務消失 |
| 03/26 | 1,906 | 1,920 | 1,905 | 1,912 | +0.26% | 48,900 | 482億8586万 | +4.65% |
| 03/25 | 1,915 | 1,928 | 1,901 | 1,907 | +0.21% | 91,200 | 481億5959万 | +4.78% |
| 03/22 | 1,920 | 1,920 | 1,895 | 1,903 | -0.31% | 44,200 | 480億5857万 | +4.96% |
| 03/21 | 1,920 | 1,925 | 1,905 | 1,909 | +0.74% | 95,500 | 482億1010万 | +5.7% |
| 03/19 | 1,874 | 1,895 | 1,865 | 1,895 | +1.72% | 59,800 | 478億5654万 | +5.22% |
| 03/18 | 1,874 | 1,883 | 1,861 | 1,863 | -0.32% | 56,600 | 470億4841万 | +3.62% |
| 03/15 | 1,853 | 1,870 | 1,845 | 1,869 | +0.86% | 76,200 | 471億9993万 | +3.95% |
| 03/14 | 1,832 | 1,853 | 1,827 | 1,853 | +1.48% | 46,100 | 467億9587万 | +3.12% |
| 03/13 | 1,826 | 1,845 | 1,815 | 1,826 | +0.55% | 71,100 | 461億1401万 | +1.61% |
| 03/12 | 1,810 | 1,816 | 1,781 | 1,816 | +0.55% | 48,400 | 458億6147万 | +1% |
| 03/11 | 1,845 | 1,848 | 1,792 | 1,806 | -2.54% | 81,000 | 456億892万 | +0.5% |
| 03/08 | 1,815 | 1,854 | 1,815 | 1,853 | +1.15% | 64,700 | 467億9587万 | +3.12% |
| 03/07 | 1,835 | 1,836 | 1,820 | 1,832 | +0.22% | 56,400 | 462億6553万 | +2% |
| 03/06 | 1,795 | 1,832 | 1,793 | 1,828 | +1.5% | 59,600 | 461億6452万 | +1.84% |
| 03/05 | 1,790 | 1,809 | 1,771 | 1,801 | +0.61% | 62,100 | 454億8265万 | +0.33% |
| 03/04 | 1,810 | 1,810 | 1,788 | 1,790 | -1.05% | 86,100 | 452億486万 | -0.28% |
| 03/01 | 1,810 | 1,817 | 1,801 | 1,809 | +0.11% | 43,700 | 456億8469万 | +0.67% |
| 02/29 | 1,799 | 1,813 | 1,794 | 1,807 | +0.11% | 49,200 | 456億3418万 | +0.61% |
| 02/28 | 1,791 | 1,808 | 1,788 | 1,805 | +0.89% | 65,300 | 455億8367万 | +0.5% |
| 02/27 | 1,783 | 1,802 | 1,774 | 1,789 | +0.79% | 75,100 | 451億7960万 | -0.39% |
| 02/26 | 1,764 | 1,781 | 1,764 | 1,775 | +0.74% | 58,200 | 448億2605万 | -1.22% |
| 02/22 | 1,756 | 1,767 | 1,747 | 1,762 | +0.69% | 51,500 | 444億9774万 | -2% |
| 02/21 | 1,772 | 1,773 | 1,750 | 1,750 | -0.68% | 49,400 | 441億9469万 | -2.72% |
| 02/20 | 1,773 | 1,773 | 1,753 | 1,762 | +0.51% | 59,700 | 444億9774万 | -2.17% |
| 02/19 | 1,738 | 1,763 | 1,738 | 1,753 | +0.92% | 43,900 | 442億7046万 | -2.77% |
| 02/16 | （IR情報）11:00 連結子会社の代表取締役異動に関するお知らせ |
| 02/16 | 1,735 | 1,751 | 1,735 | 1,737 | +0.58% | 53,400 | 438億6639万 | -3.77% |
| 02/15 | 1,745 | 1,756 | 1,720 | 1,727 | -0.86% | 95,700 | 436億1385万 | -4.43% |
| 02/14 | 1,782 | 1,786 | 1,736 | 1,742 | -2.35% | 103,800 | 439億9266万 | -3.76% |
| 02/13 | 1,784 | 1,788 | 1,754 | 1,784 | -2.09% | 149,200 | 450億5333万 | -1.6% |
| 02/09 | （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) |
| 02/09 | 1,835 | 1,847 | 1,822 | 1,822 | -1.51% | 67,500 | 460億1299万 | +0.5% |
| 02/08 | 1,849 | 1,863 | 1,825 | 1,850 | 0% | 68,900 | 467億2011万 | +2.15% |
| 02/07 | 1,846 | 1,865 | 1,835 | 1,850 | +0.33% | 72,800 | 467億2011万 | +2.44% |
| 02/06 | 1,836 | 1,854 | 1,833 | 1,844 | -0.05% | 55,400 | 465億6858万 | +2.39% |
| 02/05 | 1,819 | 1,845 | 1,814 | 1,845 | +2.05% | 86,700 | 465億9384万 | +2.79% |
| 02/02 | 1,813 | 1,819 | 1,798 | 1,808 | -0.17% | 59,600 | 456億5943万 | +1.12% |
| 02/01 | 1,815 | 1,817 | 1,800 | 1,811 | -0.77% | 37,500 | 457億3520万 | +1.63% |
| 01/31 | 1,799 | 1,825 | 1,798 | 1,825 | +0.88% | 39,800 | 460億8875万 | +2.7% |
| 01/30 | 1,825 | 1,825 | 1,805 | 1,809 | -0.88% | 40,100 | 456億8469万 | +2.2% |
| 01/29 | 1,814 | 1,825 | 1,809 | 1,825 | +1.11% | 70,100 | 460億8875万 | +3.4% |
| 01/26 | 1,822 | 1,824 | 1,805 | 1,805 | -1.1% | 32,100 | 455億8367万 | +2.67% |
| 01/25 | 1,800 | 1,825 | 1,798 | 1,825 | +1.39% | 45,700 | 460億8875万 | +4.17% |
| 01/24 | 1,801 | 1,805 | 1,793 | 1,800 | 0% | 34,300 | 454億5740万 | +3.15% |
| 01/23 | 1,816 | 1,825 | 1,800 | 1,800 | -0.55% | 47,900 | 454億5740万 | +3.45% |
| 01/22 | 1,813 | 1,818 | 1,806 | 1,810 | +0.22% | 44,600 | 457億994万 | +4.38% |
| 01/19 | 1,800 | 1,811 | 1,796 | 1,806 | +0.89% | 30,600 | 456億892万 | +4.45% |
| 01/18 | 1,799 | 1,806 | 1,784 | 1,790 | 0% | 55,500 | 452億486万 | +3.83% |
| 01/17 | 1,800 | 1,813 | 1,790 | 1,790 | -0.56% | 64,800 | 452億486万 | +4.13% |
| 01/16 | 1,823 | 1,823 | 1,789 | 1,800 | -1.04% | 72,800 | 454億5740万 | +4.96% |
| 01/15 | 1,787 | 1,829 | 1,787 | 1,819 | +1.62% | 79,300 | 459億3723万 | +6.31% |
| 01/12 | 1,819 | 1,824 | 1,785 | 1,790 | -0.94% | 57,600 | 452億486万 | +4.99% |
| 01/11 | 1,815 | 1,834 | 1,807 | 1,807 | +0.17% | 89,900 | 456億3418万 | +6.23% |
| 01/10 | 1,808 | 1,822 | 1,802 | 1,804 | +0.22% | 77,400 | 455億5842万 | +6.37% |
| 01/09 | 1,808 | 1,810 | 1,790 | 1,800 | +0.39% | 108,600 | 454億5740万 | +6.45% |
| 01/05 | 1,790 | 1,803 | 1,778 | 1,793 | +1.13% | 100,500 | 452億8062万 | +6.28% |
| 01/04 | 1,737 | 1,777 | 1,721 | 1,773 | +2.43% | 94,300 | 447億7554万 | +5.35% |
| 2023 |
| 12/29 | 1,720 | 1,731 | 1,716 | 1,731 | +1.23% | 44,400 | 437億1487万 | +3.04% |
| 12/28 | 1,705 | 1,711 | 1,698 | 1,710 | +0.94% | 50,100 | 431億8453万 | +1.91% |
| 12/27 | 1,685 | 1,696 | 1,685 | 1,694 | +0.89% | 38,500 | 427億8046万 | +0.95% |
| 12/26 | 1,671 | 1,681 | 1,666 | 1,679 | +1.02% | 47,100 | 424億165万 | +0.18% |
| 12/25 | 1,689 | 1,691 | 1,660 | 1,662 | -0.84% | 42,000 | 419億7233万 | -0.78% |
| 12/22 | 1,662 | 1,678 | 1,659 | 1,676 | +1.02% | 54,600 | 423億2589万 | 0% |
| 12/21 | 1,663 | 1,666 | 1,653 | 1,659 | -0.42% | 47,600 | 418億9657万 | -0.96% |
| 12/20 | 1,670 | 1,677 | 1,666 | 1,666 | +0.6% | 54,200 | 420億7335万 | -0.6% |
| 12/19 | 1,673 | 1,673 | 1,644 | 1,656 | -0.24% | 70,900 | 418億2081万 | -1.31% |
| 12/18 | 1,660 | 1,664 | 1,646 | 1,660 | 0% | 44,400 | 419億2182万 | -1.13% |
| 12/15 | 1,650 | 1,664 | 1,646 | 1,660 | +0.24% | 50,500 | 419億2182万 | -1.19% |
| 12/14 | 1,661 | 1,671 | 1,650 | 1,656 | -0.72% | 49,100 | 418億2081万 | -1.49% |
| 12/13 | 1,684 | 1,684 | 1,660 | 1,668 | -0.54% | 26,400 | 421億2386万 | -0.77% |
| 12/12 | 1,674 | 1,686 | 1,674 | 1,677 | -0.36% | 32,600 | 423億5114万 | -0.36% |
| 12/11 | 1,664 | 1,683 | 1,664 | 1,683 | +1.14% | 42,300 | 425億267万 | 0% |
| 12/08 | 1,684 | 1,689 | 1,657 | 1,664 | -1.42% | 60,000 | 420億2284万 | -1.13% |
| 12/07 | 1,691 | 1,691 | 1,681 | 1,688 | -0.59% | 28,700 | 426億2894万 | +0.24% |
| 12/06 | 1,676 | 1,703 | 1,675 | 1,698 | +1.49% | 55,300 | 428億8148万 | +0.83% |
| 12/05 | 1,685 | 1,692 | 1,672 | 1,673 | -0.65% | 54,000 | 422億5013万 | -0.54% |
| 12/04 | 1,693 | 1,694 | 1,675 | 1,684 | -0.12% | 36,400 | 425億2792万 | +0.12% |
| 12/01 | 1,693 | 1,694 | 1,681 | 1,686 | -0.06% | 35,300 | 425億7843万 | +0.36% |
| 11/30 | 1,687 | 1,690 | 1,675 | 1,687 | 0% | 26,100 | 426億369万 | +0.54% |
| 11/29 | 1,694 | 1,699 | 1,687 | 1,687 | -0.71% | 23,200 | 426億369万 | +0.66% |
