| 2024 |
| 04/30 | 2,823 | 2,865 | 2,802 | 2,865 | +2.91% | 35,200 | 565億5572万 | +4.64% |
| 04/26 | 2,800 | 2,830 | 2,739 | 2,784 | -0.57% | 22,100 | 549億5676万 | +1.98% |
| 04/25 | 2,800 | 2,811 | 2,799 | 2,800 | -0.21% | 11,900 | 552億7261万 | +2.75% |
| 04/24 | 2,838 | 2,839 | 2,800 | 2,806 | -0.57% | 22,300 | 553億9105万 | +3.12% |
| 04/23 | 2,813 | 2,837 | 2,800 | 2,822 | -0.14% | 12,000 | 557億689万 | +3.83% |
| 04/22 | （IR情報）16:00 役員人事に関するお知らせ |
| 04/22 | 2,806 | 2,845 | 2,803 | 2,826 | +1.47% | 34,800 | 557億8585万 | +4.13% |
| 04/19 | 2,806 | 2,825 | 2,745 | 2,785 | -0.78% | 33,300 | 549億7650万 | +2.81% |
| 04/18 | 2,841 | 2,892 | 2,800 | 2,807 | +1.56% | 47,500 | 554億1079万 | +3.69% |
| 04/17 | 2,836 | 2,836 | 2,764 | 2,764 | -1.39% | 20,600 | 545億6196万 | +2.26% |
| 04/16 | 2,800 | 2,831 | 2,781 | 2,803 | -0.21% | 23,100 | 553億3183万 | +3.78% |
| 04/15 | 2,769 | 2,818 | 2,760 | 2,809 | -0.35% | 19,800 | 554億5027万 | +4.08% |
| 04/12 | 2,817 | 2,878 | 2,817 | 2,819 | +1.88% | 33,300 | 556億4767万 | +4.45% |
| 04/11 | 2,839 | 2,839 | 2,756 | 2,767 | -3.35% | 45,300 | 546億2118万 | +2.6% |
| 04/10 | 2,770 | 2,885 | 2,770 | 2,863 | +4.3% | 54,200 | 565億1624万 | +6.12% |
| 04/09 | 2,687 | 2,748 | 2,686 | 2,745 | +3.2% | 44,400 | 541億8690万 | +1.86% |
| 04/08 | 2,590 | 2,688 | 2,557 | 2,660 | +0.38% | 114,600 | 525億898万 | -1.37% |
| 04/05 | （IR情報）15:30 2024年3月度月次速報に関するお知らせ |
| 04/05 | （IR情報）15:30 2024年2月期決算短信〔日本基準〕(連結) |
| 04/05 | 2,602 | 2,659 | 2,594 | 2,650 | +0.88% | 73,500 | 523億1158万 | -1.96% |
| 04/04 | 2,643 | 2,647 | 2,602 | 2,627 | -0.61% | 37,800 | 518億5755万 | -3.17% |
| 04/03 | 2,616 | 2,654 | 2,605 | 2,643 | +1.61% | 37,600 | 521億7339万 | -2.83% |
| 04/02 | 2,658 | 2,658 | 2,584 | 2,601 | -1.4% | 49,600 | 513億4430万 | -4.83% |
| 04/01 | 2,656 | 2,665 | 2,638 | 2,638 | -0.68% | 44,700 | 520億7469万 | -3.83% |
| 03/29 | 2,642 | 2,660 | 2,634 | 2,656 | +1.14% | 15,600 | 524億3002万 | -3.52% |
| 03/28 | 2,651 | 2,674 | 2,617 | 2,626 | -0.94% | 29,400 | 518億3781万 | -4.79% |
| 03/27 | 2,639 | 2,675 | 2,623 | 2,651 | +0.45% | 23,500 | 523億3132万 | -4.19% |
| 03/26 | 2,650 | 2,652 | 2,620 | 2,639 | -0.83% | 23,000 | 520億9443万 | -4.83% |
| 03/25 | （IR情報）17:15 組織変更及び人事異動に関するお知らせ |
| 03/25 | （5%ルール）三井住友DSアセットマネジメント（4.97%）SMBC日興証券（0.19%） |
| 03/25 | 2,688 | 2,694 | 2,656 | 2,661 | -0.26% | 32,200 | 525億2872万 | -4.07% |
| 03/22 | 2,700 | 2,700 | 2,639 | 2,668 | -1.08% | 39,500 | 526億6690万 | -3.75% |
| 03/21 | 2,758 | 2,758 | 2,693 | 2,697 | -1.03% | 38,000 | 532億3937万 | -2.57% |
| 03/19 | 2,705 | 2,737 | 2,694 | 2,725 | +0.55% | 19,500 | 537億9209万 | -1.48% |
| 03/18 | 2,710 | 2,726 | 2,702 | 2,710 | -0.37% | 23,000 | 534億9599万 | -1.85% |
| 03/15 | 2,720 | 2,721 | 2,700 | 2,720 | +0.07% | 19,100 | 536億9339万 | -1.23% |
| 03/14 | 2,728 | 2,728 | 2,702 | 2,718 | +0.52% | 17,200 | 536億5391万 | -1.09% |
| 03/13 | 2,746 | 2,746 | 2,697 | 2,704 | -0.88% | 18,900 | 533億7755万 | -1.39% |
| 03/12 | 2,742 | 2,743 | 2,697 | 2,728 | -0.44% | 24,100 | 538億5131万 | -0.37% |
| 03/11 | 2,800 | 2,800 | 2,715 | 2,740 | -2.56% | 23,400 | 540億8820万 | +0.33% |
| 03/08 | 2,774 | 2,834 | 2,773 | 2,812 | +0.9% | 34,200 | 555億949万 | +3.19% |
| 03/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.19%） |
| 03/07 | 2,783 | 2,814 | 2,783 | 2,787 | +0.14% | 25,900 | 550億1599万 | +2.61% |
| 03/06 | 2,772 | 2,799 | 2,752 | 2,783 | -0.14% | 57,300 | 549億3702万 | +2.81% |
| 03/05 | （IR情報）15:30 2024年2月度月次速報に関するお知らせ |
| 03/05 | 2,767 | 2,808 | 2,763 | 2,787 | +0.04% | 24,500 | 550億1599万 | +3.18% |
| 03/04 | 2,765 | 2,805 | 2,757 | 2,786 | -1.03% | 88,200 | 549億9625万 | +3.41% |
| 03/01 | 2,841 | 2,882 | 2,796 | 2,815 | -2.93% | 74,700 | 555億6871万 | +4.88% |
| 02/29 | 2,850 | 2,900 | 2,825 | 2,900 | +3.57% | 47,000 | 572億4663万 | +8.45% |
| 02/28 | 2,949 | 2,959 | 2,799 | 2,800 | -5.47% | 238,500 | 552億7261万 | +5.22% |
| 02/27 | 2,913 | 3,000 | 2,913 | 2,962 | +3.46% | 266,000 | 584億7052万 | +11.69% |
| 02/26 | 2,858 | 2,867 | 2,809 | 2,863 | -0.42% | 161,900 | 565億1624万 | +8.65% |
| 02/22 | 2,865 | 2,876 | 2,831 | 2,875 | +2.68% | 131,000 | 567億5312万 | +9.61% |
| 02/21 | 2,801 | 2,808 | 2,775 | 2,800 | -1.41% | 94,300 | 552億7261万 | +7.28% |
| 02/20 | 2,835 | 2,844 | 2,799 | 2,840 | +1.03% | 138,900 | 560億6222万 | +9.15% |
| 02/19 | 2,725 | 2,843 | 2,713 | 2,811 | +6.08% | 223,900 | 554億8975万 | +8.41% |
| 02/16 | 2,640 | 2,650 | 2,602 | 2,650 | +1.34% | 123,800 | 523億1158万 | +2.59% |
| 02/15 | 2,598 | 2,630 | 2,598 | 2,615 | +1.28% | 106,900 | 516億2067万 | +1.28% |
| 02/14 | 2,624 | 2,635 | 2,573 | 2,582 | -2.16% | 86,900 | 509億6924万 | -0.08% |
| 02/13 | 2,642 | 2,642 | 2,610 | 2,639 | +1.81% | 126,000 | 520億9443万 | +1.97% |
| 02/09 | 2,583 | 2,605 | 2,556 | 2,592 | +1.57% | 73,900 | 511億6664万 | +0.04% |
| 02/08 | 2,571 | 2,582 | 2,545 | 2,552 | -0.47% | 139,000 | 503億7703万 | -1.81% |
| 02/07 | （5%ルール）三井住友DSアセットマネジメント（4.91%）SMBC日興証券（2.53%） |
| 02/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.64%） |
| 02/07 | 2,552 | 2,576 | 2,550 | 2,564 | -0.27% | 55,600 | 506億1392万 | -1.61% |
| 02/06 | （5%ルール）日興アセットマネジメント（0.84%）三井住友トラスト・アセットマネジメント（3.07%） |
| 02/06 | 2,587 | 2,597 | 2,567 | 2,571 | -0.62% | 69,600 | 507億5210万 | -1.57% |
| 02/05 | （IR情報）15:30 2024年1月度月次速報に関するお知らせ |
| 02/05 | 2,598 | 2,618 | 2,580 | 2,587 | +0.54% | 81,400 | 510億6794万 | -1.15% |
| 02/02 | 2,580 | 2,593 | 2,563 | 2,573 | -0.31% | 46,400 | 507億9158万 | -1.87% |
| 02/01 | 2,626 | 2,626 | 2,576 | 2,581 | -0.58% | 49,200 | 509億4950万 | -1.75% |
| 01/31 | 2,576 | 2,602 | 2,566 | 2,596 | +1.29% | 34,600 | 512億4560万 | -1.33% |
| 01/30 | 2,604 | 2,612 | 2,555 | 2,563 | -1.76% | 53,600 | 505億9418万 | -2.66% |
| 01/29 | 2,626 | 2,652 | 2,603 | 2,609 | -0.19% | 47,600 | 515億223万 | -1.02% |
| 01/26 | 2,570 | 2,620 | 2,562 | 2,614 | +2.31% | 72,700 | 516億93万 | -0.87% |
| 01/25 | 2,541 | 2,572 | 2,532 | 2,555 | +0.16% | 35,400 | 504億3625万 | -3.11% |
| 01/24 | 2,592 | 2,606 | 2,547 | 2,551 | -1.39% | 55,200 | 503億5729万 | -3.37% |
| 01/23 | 2,566 | 2,598 | 2,566 | 2,587 | +0.86% | 24,300 | 510億6794万 | -2.16% |
| 01/22 | 2,557 | 2,571 | 2,548 | 2,565 | +0.83% | 31,100 | 506億3366万 | -3.13% |
| 01/19 | 2,542 | 2,558 | 2,518 | 2,544 | -0.47% | 46,700 | 502億1911万 | -4.07% |
| 01/18 | 2,562 | 2,575 | 2,555 | 2,556 | -0.31% | 28,800 | 504億5599万 | -3.8% |
| 01/17 | 2,583 | 2,608 | 2,561 | 2,564 | -1.08% | 59,700 | 506億1392万 | -3.61% |
| 01/16 | 2,630 | 2,656 | 2,586 | 2,592 | -0.54% | 55,800 | 511億6664万 | -2.7% |
| 01/15 | 2,576 | 2,628 | 2,568 | 2,606 | +1.36% | 34,000 | 514億4301万 | -2.36% |
| 01/12 | （IR情報）15:30 当社子会社の代表取締役及び役員の異動、組織変更並びに当社グループの人事異動に関するお知らせ |
| 01/12 | 2,611 | 2,635 | 2,566 | 2,571 | -2.06% | 81,200 | 507億5210万 | -3.78% |
| 01/11 | 2,688 | 2,690 | 2,611 | 2,625 | -0.94% | 66,200 | 518億1807万 | -1.91% |
| 01/10 | 2,704 | 2,722 | 2,617 | 2,650 | -1.96% | 65,800 | 523億1158万 | -1.08% |
| 01/09 | 2,672 | 2,750 | 2,652 | 2,703 | -0.41% | 84,200 | 533億5781万 | +0.78% |
| 01/05 | （IR情報）15:30 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/05 | （IR情報）15:30 2023年12月度月次速報に関するお知らせ |
| 01/05 | 2,750 | 2,785 | 2,709 | 2,714 | -2.2% | 66,400 | 535億7495万 | +1.23% |
| 01/04 | 2,723 | 2,780 | 2,722 | 2,775 | +1.95% | 36,500 | 547億7910万 | +3.51% |
| 2023 |
| 12/29 | 2,727 | 2,729 | 2,699 | 2,722 | -0.18% | 24,000 | 537億3287万 | +1.68% |
| 12/28 | 2,701 | 2,743 | 2,701 | 2,727 | +0.81% | 23,300 | 538億3157万 | +1.91% |
| 12/27 | 2,695 | 2,708 | 2,676 | 2,705 | +0.33% | 27,000 | 533億9729万 | +1.08% |
| 12/26 | 2,715 | 2,719 | 2,683 | 2,696 | -0.63% | 17,100 | 532億1963万 | +0.75% |
| 12/25 | 2,712 | 2,739 | 2,691 | 2,713 | +1.31% | 24,400 | 535億5521万 | +1.34% |
| 12/22 | 2,648 | 2,687 | 2,632 | 2,678 | +1.71% | 28,400 | 528億6430万 | -0.04% |
| 12/21 | 2,648 | 2,659 | 2,633 | 2,633 | -0.49% | 22,500 | 519億7599万 | -1.75% |
| 12/20 | 2,654 | 2,664 | 2,638 | 2,646 | +0.08% | 28,500 | 522億3261万 | -1.45% |
| 12/19 | 2,624 | 2,648 | 2,624 | 2,644 | +1.3% | 17,800 | 521億9313万 | -1.56% |
| 12/18 | 2,620 | 2,620 | 2,571 | 2,610 | -0.46% | 17,600 | 515億2197万 | -2.94% |
| 12/15 | 2,633 | 2,659 | 2,615 | 2,622 | -1.21% | 41,000 | 517億5885万 | -2.67% |
| 12/14 | 2,670 | 2,677 | 2,632 | 2,654 | -0.75% | 21,300 | 523億9054万 | -1.67% |
| 12/13 | 2,693 | 2,693 | 2,634 | 2,674 | -0.19% | 29,100 | 527億8534万 | -0.96% |
| 12/12 | 2,692 | 2,701 | 2,676 | 2,679 | +0.15% | 25,900 | 528億8404万 | -0.81% |
| 12/11 | 2,630 | 2,675 | 2,630 | 2,675 | +2.02% | 23,200 | 528億508万 | -1% |
| 12/08 | 2,660 | 2,671 | 2,611 | 2,622 | -1.98% | 40,200 | 517億5885万 | -3.03% |
| 12/07 | 2,684 | 2,701 | 2,663 | 2,675 | -1.33% | 23,900 | 528億508万 | -1.26% |
| 12/06 | 2,681 | 2,722 | 2,681 | 2,711 | +1.12% | 19,700 | 535億1573万 | -0.04% |
| 12/05 | （IR情報）15:30 2023年11月度月次速報に関するお知らせ |
| 12/05 | 2,683 | 2,709 | 2,680 | 2,681 | +0.37% | 22,000 | 529億2352万 | -1.14% |
| 12/04 | 2,681 | 2,690 | 2,659 | 2,671 | -1% | 30,700 | 527億2612万 | -1.58% |
| 12/01 | 2,730 | 2,730 | 2,697 | 2,698 | -0.48% | 22,900 | 532億5911万 | -0.63% |
