| 2024 |
| 03/25 | 731 | 741 | 731 | 737 | +0.27% | 24,400 | 62億5720万 | +2.79% |
| 03/22 | 740 | 742 | 731 | 735 | -0.68% | 36,900 | 62億4022万 | +2.94% |
| 03/21 | 733 | 742 | 730 | 740 | +1.37% | 55,300 | 62億8267万 | +3.93% |
| 03/19 | 726 | 732 | 720 | 730 | +0.69% | 23,600 | 61億9777万 | +2.82% |
| 03/18 | 740 | 741 | 724 | 725 | -1.63% | 32,800 | 61億5532万 | +2.26% |
| 03/15 | 725 | 737 | 722 | 737 | +1.38% | 54,000 | 62億5720万 | +3.95% |
| 03/14 | 720 | 732 | 716 | 727 | +0.97% | 45,000 | 61億7230万 | +2.83% |
| 03/14 | （空売り報告）XTX Markets Pte Ltd 35,300株（0.41%）-0.1%義務消失 |
| 03/13 | 703 | 722 | 698 | 720 | +2.86% | 80,100 | 61億1287万 | +1.84% |
| 03/13 | （空売り報告）XTX Markets Pte Ltd 43,400株（0.51%）再IN |
| 03/12 | 693 | 705 | 686 | 700 | +0.72% | 23,200 | 59億4307万 | -0.85% |
| 03/11 | 705 | 710 | 690 | 695 | -2.25% | 77,700 | 59億62万 | -1.56% |
| 03/08 | 717 | 720 | 711 | 711 | -0.84% | 26,700 | 60億3646万 | +0.57% |
| 03/07 | 721 | 722 | 710 | 717 | +0.56% | 44,700 | 60億8740万 | +1.56% |
| 03/06 | 703 | 719 | 701 | 713 | +0.99% | 34,000 | 60億5344万 | +1.13% |
| 03/05 | 702 | 713 | 700 | 706 | +0.57% | 16,400 | 59億9401万 | +0.14% |
| 03/04 | 705 | 712 | 702 | 702 | -0.57% | 29,400 | 59億6005万 | -0.28% |
| 03/01 | 721 | 721 | 704 | 706 | -2.22% | 38,300 | 59億9401万 | +0.14% |
| 02/29 | 727 | 730 | 719 | 722 | -1.1% | 56,800 | 61億2985万 | +2.41% |
| 02/28 | 722 | 730 | 718 | 730 | +1.11% | 83,500 | 61億9777万 | +3.69% |
| 02/27 | 720 | 723 | 718 | 722 | +0.42% | 46,300 | 61億2985万 | +2.56% |
| 02/26 | 708 | 722 | 707 | 719 | +1.99% | 45,000 | 61億438万 | +2.13% |
| 02/26 | （空売り報告）XTX Markets Pte Ltd 30,300株（0.35%）-0.16%義務消失 |
| 02/22 | 716 | 718 | 703 | 705 | -0.84% | 37,800 | 59億8552万 | +0.14% |
| 02/22 | （空売り報告）XTX Markets Pte Ltd 43,400株（0.51%）再IN |
| 02/21 | 712 | 716 | 707 | 711 | +0.42% | 26,800 | 60億3646万 | +0.85% |
| 02/20 | 707 | 712 | 702 | 708 | 0% | 29,600 | 60億1099万 | +0.43% |
| 02/19 | 689 | 708 | 688 | 708 | +2.91% | 37,600 | 60億1099万 | +0.43% |
| 02/16 | 681 | 693 | 681 | 688 | +1.33% | 27,400 | 58億4119万 | -2.82% |
| 02/15 | 683 | 690 | 666 | 679 | -0.59% | 93,000 | 57億6477万 | -4.77% |
| 02/14 | 691 | 691 | 681 | 683 | -2.01% | 111,100 | 57億9874万 | -4.87% |
| 02/13 | 705 | 709 | 697 | 697 | -0.99% | 32,600 | 59億1760万 | -3.73% |
| 02/09 | 703 | 713 | 703 | 704 | 0% | 30,700 | 59億7703万 | -3.3% |
| 02/08 | 711 | 711 | 694 | 704 | -0.85% | 53,300 | 59億7703万 | -3.83% |
| 02/07 | 705 | 711 | 694 | 710 | +0.57% | 87,700 | 60億2797万 | -3.4% |
| 02/06 | 705 | 709 | 700 | 706 | +0.28% | 32,000 | 59億9401万 | -4.47% |
| 02/05 | 721 | 722 | 704 | 704 | -0.98% | 51,100 | 59億7703万 | -4.99% |
| 02/02 | 706 | 716 | 705 | 711 | +1.43% | 34,700 | 60億3646万 | -4.44% |
| 02/01 | 701 | 708 | 700 | 701 | +0.57% | 35,300 | 59億5156万 | -6.03% |
| 01/31 | 693 | 700 | 691 | 697 | +0.58% | 33,600 | 59億1760万 | -7.07% |
| 01/30 | 700 | 704 | 691 | 693 | -0.57% | 89,700 | 58億8364万 | -7.97% |
| 01/29 | 702 | 705 | 693 | 697 | -0.71% | 146,400 | 59億1760万 | -8.05% |
| 01/26 | 706 | 709 | 702 | 702 | -0.71% | 27,500 | 59億6005万 | -7.87% |
| 01/25 | 706 | 709 | 701 | 707 | -0.28% | 28,600 | 60億250万 | -7.58% |
| 01/25 | （空売り報告）XTX Markets Pte Ltd 41,200株（0.48%）-0.05%義務消失 |
| 01/24 | 715 | 717 | 706 | 709 | -1.12% | 82,200 | 60億1948万 | -7.8% |
| 01/24 | （空売り報告）XTX Markets Pte Ltd 45,000株（0.53%）再IN |
| 01/23 | 730 | 730 | 715 | 717 | -1.78% | 56,200 | 60億8740万 | -7.24% |
| 01/22 | 726 | 731 | 719 | 730 | +1.96% | 41,600 | 61億9777万 | -5.93% |
| 01/19 | 724 | 732 | 714 | 716 | -0.69% | 81,300 | 60億7891万 | -8.09% |
| 01/19 | （空売り報告）XTX Markets Pte Ltd 40,500株（0.47%）-0.03%義務消失 |
| 01/18 | 717 | 726 | 706 | 721 | +1.55% | 60,200 | 61億2136万 | -7.8% |
| 01/18 | （空売り報告）XTX Markets Pte Ltd 42,600株（0.5%）新規 |
| 01/17 | 711 | 725 | 703 | 710 | -0.7% | 76,900 | 60億2797万 | -9.44% |
| 01/16 | 726 | 741 | 715 | 715 | -1.38% | 114,500 | 60億7042万 | -9.26% |
| 01/15 | 750 | 750 | 718 | 725 | -4.86% | 367,100 | 61億5532万 | -8.46% |
| 01/12 | （IR情報）14:00 期末配当予想の修正(増配)に関するお知らせ |
| 01/12 | （IR情報）14:00 令和6年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/12 | 829 | 849 | 750 | 762 | -7.52% | 872,900 | 64億6945万 | -4.03% |
| 01/11 | 808 | 830 | 799 | 824 | +2.36% | 91,200 | 69億9584万 | +3.39% |
| 01/10 | 820 | 820 | 800 | 805 | -1.95% | 51,300 | 68億3453万 | +1% |
| 01/09 | 822 | 832 | 817 | 821 | +0.61% | 41,000 | 69億7037万 | +3.01% |
| 01/05 | 810 | 816 | 802 | 816 | +0.99% | 32,400 | 69億2792万 | +2.26% |
| 01/04 | 788 | 809 | 771 | 808 | +3.72% | 41,400 | 68億6000万 | +1.25% |
| 2023 |
| 12/29 | 787 | 787 | 771 | 779 | -1.02% | 58,000 | 66億1379万 | -2.26% |
| 12/28 | 776 | 787 | 770 | 787 | +1.68% | 18,900 | 66億8171万 | -1.5% |
| 12/27 | 772 | 779 | 768 | 774 | +0.13% | 18,300 | 65億7133万 | -3.13% |
| 12/26 | 770 | 775 | 755 | 773 | +0.26% | 42,700 | 65億6284万 | -3.38% |
| 12/25 | 793 | 800 | 769 | 771 | -2.16% | 61,000 | 65億4586万 | -3.5% |
| 12/22 | 791 | 801 | 788 | 788 | +0.38% | 27,200 | 66億9020万 | -1.25% |
| 12/21 | 793 | 797 | 785 | 785 | -2.36% | 22,000 | 66億6473万 | -1.51% |
| 12/20 | 804 | 810 | 801 | 804 | +1.01% | 28,100 | 68億2604万 | +1.01% |
| 12/19 | 787 | 799 | 787 | 796 | +1.14% | 19,200 | 67億5812万 | +0.25% |
| 12/18 | 801 | 804 | 783 | 787 | -2.96% | 57,300 | 66億8171万 | -0.76% |
| 12/15 | 798 | 811 | 791 | 811 | +1.5% | 23,500 | 68億8547万 | +2.27% |
| 12/14 | 805 | 815 | 799 | 799 | +0.38% | 30,700 | 67億8359万 | +0.88% |
| 12/13 | 806 | 806 | 784 | 796 | -1.73% | 28,400 | 67億5812万 | +0.51% |
| 12/12 | 801 | 819 | 800 | 810 | +2.14% | 42,200 | 68億7698万 | +2.14% |
| 12/11 | 777 | 795 | 777 | 793 | +2.59% | 23,400 | 67億3265万 | +0.25% |
| 12/08 | 788 | 792 | 767 | 773 | -4.21% | 62,700 | 65億6284万 | -2.28% |
| 12/07 | 805 | 816 | 789 | 807 | +0.75% | 40,000 | 68億5151万 | +2.02% |
| 12/06 | 800 | 805 | 795 | 801 | +1.39% | 20,800 | 68億57万 | +1.39% |
| 12/05 | 830 | 830 | 790 | 790 | -4.82% | 37,000 | 67億718万 | +0.25% |
| 12/04 | 825 | 830 | 811 | 830 | +0.61% | 20,100 | 70億4678万 | +5.6% |
| 12/01 | 820 | 826 | 812 | 825 | +1.73% | 20,900 | 70億433万 | +5.36% |
| 11/30 | 828 | 828 | 801 | 811 | -1.7% | 26,400 | 68億8547万 | +3.84% |
| 11/29 | 824 | 827 | 807 | 825 | +0.98% | 30,700 | 70億433万 | +5.91% |
| 11/28 | 808 | 833 | 801 | 817 | +2.9% | 46,900 | 69億3641万 | +5.42% |
| 11/27 | 819 | 829 | 794 | 794 | -3.29% | 40,600 | 67億4114万 | +2.72% |
| 11/24 | 816 | 828 | 800 | 821 | +2.11% | 49,300 | 69億7037万 | +6.49% |
| 11/22 | 788 | 815 | 779 | 804 | +3.21% | 83,100 | 68億2604万 | +4.55% |
| 11/21 | 759 | 788 | 753 | 779 | +2.64% | 56,700 | 66億1379万 | +1.3% |
| 11/20 | 754 | 768 | 751 | 759 | +0.66% | 67,500 | 64億4398万 | -1.3% |
| 11/17 | 749 | 757 | 745 | 754 | -0.13% | 33,800 | 64億153万 | -1.95% |
| 11/16 | 750 | 762 | 742 | 755 | +0.94% | 60,800 | 64億1002万 | -1.44% |
| 11/15 | 776 | 777 | 747 | 748 | -2.86% | 71,800 | 63億5059万 | -1.97% |
| 11/14 | 775 | 785 | 770 | 770 | -1.03% | 20,200 | 65億3737万 | +1.18% |
| 11/13 | 775 | 795 | 775 | 778 | +0.52% | 49,300 | 66億530万 | +2.77% |
| 11/10 | 786 | 786 | 769 | 774 | -2.89% | 42,000 | 65億7133万 | +2.79% |
| 11/09 | 790 | 799 | 775 | 797 | +1.14% | 46,200 | 67億6661万 | +6.55% |
| 11/08 | 813 | 817 | 788 | 788 | -2.72% | 46,600 | 66億9020万 | +6.2% |
| 11/07 | 794 | 812 | 782 | 810 | +3.32% | 60,400 | 68億7698万 | +9.61% |
| 11/06 | 805 | 805 | 777 | 784 | -0.25% | 76,200 | 66億5624万 | +6.67% |
| 11/02 | 777 | 795 | 769 | 786 | +2.21% | 65,400 | 66億7322万 | +7.38% |
| 11/01 | 783 | 785 | 760 | 769 | -1.28% | 32,100 | 65億2888万 | +5.49% |
| 10/31 | 744 | 779 | 727 | 779 | +4.85% | 102,300 | 66億1379万 | +7.15% |
| 10/30 | 757 | 759 | 738 | 743 | -2.37% | 97,400 | 63億814万 | +2.62% |
| 10/27 | 739 | 765 | 737 | 761 | +2.98% | 51,200 | 64億6096万 | +5.26% |
| 10/26 | 761 | 764 | 736 | 739 | -6.34% | 150,000 | 62億7418万 | +2.64% |
| 10/25 | 767 | 792 | 744 | 789 | +6.62% | 104,900 | 66億9869万 | +9.74% |
