| 2024 |
| 04/25 | 543 | 555 | 539 | 543 | -0.18% | 22,900 | 35億8054万 | +0.56% |
| 04/24 | 541 | 547 | 539 | 544 | +0.93% | 14,100 | 35億8713万 | +0.74% |
| 04/23 | 538 | 544 | 533 | 539 | +1.51% | 8,900 | 35億5416万 | -0.37% |
| 04/22 | 525 | 547 | 525 | 531 | +1.53% | 18,200 | 35億141万 | -2.03% |
| 04/19 | 523 | 531 | 506 | 523 | -0.38% | 28,000 | 34億4866万 | -3.68% |
| 04/18 | 515 | 533 | 510 | 525 | +2.14% | 20,200 | 34億6185万 | -3.67% |
| 04/17 | 528 | 528 | 510 | 514 | -2.65% | 21,500 | 33億8931万 | -6.2% |
| 04/16 | 527 | 537 | 492 | 528 | -0.75% | 67,100 | 34億8163万 | -4.35% |
| 04/15 | 530 | 542 | 527 | 532 | -3.27% | 29,700 | 35億800万 | -3.97% |
| 04/12 | 560 | 560 | 542 | 550 | -0.9% | 24,000 | 36億2670万 | -1.43% |
| 04/11 | 547 | 559 | 540 | 555 | +1.28% | 33,800 | 36億5967万 | -0.89% |
| 04/10 | 541 | 551 | 541 | 548 | +0.74% | 17,000 | 36億1351万 | -2.66% |
| 04/09 | 533 | 545 | 533 | 544 | +1.49% | 16,100 | 11億9571万 | -3.72% |
| 04/08 | 538 | 541 | 529 | 536 | +0.37% | 22,700 | 35億3438万 | -5.47% |
| 04/05 | 530 | 535 | 522 | 534 | -0.74% | 20,000 | 35億2119万 | -6.32% |
| 04/04 | 545 | 545 | 534 | 538 | +0.56% | 19,400 | 35億4757万 | -6.11% |
| 04/03 | 544 | 545 | 533 | 535 | -2.73% | 29,300 | 35億2779万 | -7.12% |
| 04/02 | 548 | 554 | 533 | 550 | +0.55% | 16,300 | 36億2670万 | -4.68% |
| 04/01 | 549 | 561 | 532 | 547 | +1.11% | 31,900 | 36億691万 | -5.36% |
| 04/01 | 株式分割 1→3 |
| 03/29 | 534 | 547 | 527 | 541 | +1.31% | 27,400 | 35億6735万 | -6.72% |
| 03/28 | 540 | 565 | 516 | 534 | -3.09% | 34,800 | 35億2119万 | -7.93% |
| 03/27 | 543 | 553 | 538 | 551 | +1.6% | 20,100 | 36億3329万 | -5% |
| 03/26 | 549 | 564 | 538 | 542 | -1.15% | 32,400 | 35億7614万 | -6.49% |
| 03/25 | 556 | 568 | 549 | 549 | -1.26% | 63,000 | 36億1790万 | -5.4% |
| 03/22 | 562 | 562 | 548 | 556 | -1.36% | 51,900 | 36億6406万 | -3.86% |
| 03/21 | 558 | 569 | 553 | 563 | +1.02% | 45,300 | 37億1462万 | -2.54% |
| 03/19 | 560 | 567 | 551 | 558 | -0.89% | 34,800 | 36億7725万 | -3.35% |
| 03/18 | 570 | 571 | 550 | 563 | +0.66% | 45,900 | 37億1022万 | -2.31% |
| 03/15 | 572 | 572 | 544 | 559 | -2.61% | 66,600 | 36億8604万 | -2.78% |
| 03/14 | 592 | 593 | 572 | 574 | -3.26% | 39,900 | 37億8495万 | -0.35% |
| 03/13 | 609 | 609 | 585 | 593 | -2.41% | 22,200 | 39億1244万 | +3.01% |
| 03/12 | 593 | 610 | 591 | 608 | +2.07% | 20,700 | 40億915万 | +5.92% |
| 03/11 | 614 | 614 | 593 | 596 | -3.3% | 41,400 | 39億2782万 | +3.96% |
| 03/08 | 620 | 627 | 612 | 616 | -0.65% | 19,500 | 40億6190万 | +7.5% |
| 03/07 | 619 | 632 | 613 | 620 | +0.59% | 45,900 | 40億8828万 | +8.2% |
| 03/06 | 596 | 623 | 593 | 616 | +3.35% | 36,300 | 40億6410万 | +7.75% |
| 03/05 | 590 | 600 | 577 | 596 | -0.39% | 99,300 | 39億3222万 | +4.62% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,500株（0.47%）-0.23%義務消失 |
| 03/04 | 604 | 623 | 599 | 599 | -0.88% | 52,500 | 39億4760万 | +5.21% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,500株（0.7%）-0.16% |
| 03/01 | 607 | 620 | 587 | 604 | -1.36% | 57,600 | 39億8277万 | +6.53% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,000株（0.86%）-0.18% |
| 02/29 | 601 | 614 | 598 | 612 | +0.38% | 34,500 | 40億3772万 | +8.57% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,900株（1.04%）-0.09% |
| 02/28 | 583 | 611 | 575 | 610 | +5.66% | 75,000 | 40億2234万 | +8.54% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,900株（1.13%）-0.16% |
| 02/27 | 556 | 585 | 556 | 577 | +3.84% | 86,700 | 38億693万 | +3.1% |
| 02/26 | 600 | 609 | 554 | 556 | -7.18% | 212,700 | 36億6626万 | -0.54% |
| 02/22 | 572 | 639 | 572 | 599 | +10.25% | 858,300 | 39億4980万 | +7.16% |
| 02/21 | （IR情報）16:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/21 | 545 | 545 | 534 | 543 | -0.73% | 30,600 | 35億8274万 | -2.63% |
| 02/20 | 555 | 555 | 542 | 547 | -0.91% | 42,600 | 36億911万 | -2.26% |
| 02/19 | 533 | 556 | 530 | 552 | +4.41% | 117,300 | 36億4208万 | -1.89% |
| 02/16 | 517 | 533 | 513 | 529 | +3.39% | 82,800 | 34億8822万 | -6.37% |
| 02/15 | 541 | 541 | 512 | 512 | -5.42% | 102,000 | 33億7393万 | -10.08% |
| 02/14 | 536 | 542 | 533 | 541 | +0.31% | 27,000 | 35億6735万 | -5.75% |
| 02/13 | 537 | 543 | 526 | 539 | +0.56% | 94,500 | 35億5636万 | -6.69% |
| 02/09 | 547 | 553 | 536 | 536 | -2.07% | 66,600 | 35億3658万 | -7.69% |
| 02/08 | 574 | 574 | 544 | 548 | -4.53% | 91,500 | 36億1131万 | -6.38% |
| 02/07 | 560 | 576 | 560 | 574 | +1.65% | 41,700 | 37億8275万 | -2.44% |
| 02/06 | 561 | 577 | 561 | 564 | +1.01% | 84,000 | 37億2121万 | -4.35% |
| 02/05 | 570 | 583 | 555 | 559 | -2.39% | 83,700 | 36億8384万 | -5.47% |
| 02/02 | 593 | 593 | 546 | 572 | -3.54% | 257,400 | 37億7396万 | -3.32% |
| 02/01 | 588 | 627 | 553 | 593 | -3.21% | 566,400 | 39億1244万 | +0.23% |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算補足説明資料 |
| 01/31 | 594 | 618 | 583 | 613 | +2.34% | 152,700 | 40億4212万 | +3.37% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,500株（1.29%）+0.23% |
| 01/30 | 573 | 603 | 567 | 599 | +4.6% | 123,600 | 39億4980万 | +1.18% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,500株（1.06%）+0.23% |
| 01/29 | 582 | 582 | 565 | 573 | 0% | 83,100 | 37億7616万 | -3.43% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,400株（0.83%）+0.23% |
| 01/26 | 545 | 573 | 538 | 573 | +6.11% | 104,100 | 37億7616万 | -3.43% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,400株（0.6%）新規 |
| 01/25 | 538 | 553 | 537 | 540 | +0.25% | 52,500 | 35億5856万 | -9.3% |
| 01/24 | 560 | 562 | 536 | 538 | -3.58% | 100,200 | 35億4977万 | -10.13% |
| 01/23 | 567 | 571 | 546 | 558 | -1.35% | 87,300 | 36億8165万 | -7.41% |
| 01/22 | 560 | 571 | 560 | 566 | +1.01% | 25,500 | 37億3050万 | -6.75% |
| 01/19 | 562 | 575 | 560 | 560 | +0.54% | 29,100 | 36億9315万 | -7.99% |
| 01/18 | 567 | 571 | 551 | 557 | -1.65% | 82,200 | 36億7338万 | -8.93% |
| 01/17 | 590 | 590 | 555 | 567 | -4.76% | 114,900 | 37億3490万 | -7.86% |
| 01/16 | 603 | 609 | 573 | 595 | -2.25% | 99,300 | 39億2164万 | -3.57% |
| 01/15 | 620 | 623 | 598 | 609 | -1.56% | 49,800 | 40億1172万 | -1.67% |
| 01/12 | 633 | 633 | 606 | 618 | -1.75% | 33,600 | 40億7543万 | -0.43% |
| 01/11 | 619 | 629 | 582 | 629 | +0.43% | 101,100 | 41億4793万 | +1.18% |
| 01/10 | 637 | 639 | 615 | 627 | -1.57% | 43,800 | 41億3036万 | +0.91% |
| 01/09 | 632 | 656 | 627 | 637 | +2.14% | 33,900 | 41億9627万 | +2.69% |
| 01/05 | 643 | 643 | 603 | 623 | -2.3% | 36,000 | 41億839万 | +0.7% |
| 01/04 | 628 | 642 | 610 | 638 | +1.54% | 58,200 | 42億505万 | +3.4% |
| 2023 |
| 12/29 | 609 | 628 | 602 | 628 | +3.29% | 36,300 | 41億4134万 | +2.17% |
| 12/28 | 585 | 610 | 583 | 608 | +3.87% | 30,900 | 40億952万 | -0.92% |
| 12/27 | 595 | 600 | 581 | 586 | +0.69% | 20,100 | 38億6012万 | -4.46% |
| 12/26 | 584 | 598 | 578 | 582 | -1.3% | 22,500 | 38億3376万 | -4.96% |
| 12/25 | 599 | 599 | 572 | 589 | -2% | 50,700 | 38億8429万 | -3.7% |
| 12/22 | 608 | 611 | 591 | 601 | -1.15% | 20,700 | 39億6338万 | -1.58% |
| 12/21 | 601 | 608 | 594 | 608 | -0.44% | 20,400 | 40億952万 | -0.27% |
| 12/20 | 585 | 611 | 585 | 611 | +4.62% | 43,200 | 40億2710万 | +0.49% |
| 12/19 | 625 | 633 | 570 | 584 | -6.56% | 135,600 | 38億4914万 | -3.63% |
| 12/18 | 634 | 637 | 617 | 625 | -1.57% | 32,700 | 41億1937万 | +3.14% |
| 12/15 | 651 | 653 | 630 | 635 | -0.52% | 43,500 | 41億8528万 | +5.13% |
| 12/14 | 640 | 656 | 624 | 638 | -0.67% | 49,200 | 42億725万 | +6.04% |
| 12/13 | 629 | 659 | 627 | 643 | +2.17% | 34,800 | 42億3581万 | +7.65% |
| 12/12 | 622 | 633 | 618 | 629 | +1.13% | 11,400 | 41億4573万 | +5.54% |
| 12/11 | 632 | 632 | 616 | 622 | -1.58% | 22,200 | 40億9960万 | +4.54% |
| 12/08 | 620 | 643 | 600 | 632 | +0.85% | 46,800 | 41億6551万 | +6.22% |
| 12/07 | 638 | 645 | 617 | 627 | -3.54% | 51,000 | 41億3036万 | +5.68% |
| 12/06 | 663 | 665 | 634 | 650 | -0.05% | 61,200 | 42億8195万 | +10.49% |
| 12/05 | 642 | 666 | 642 | 650 | +1.25% | 81,000 | 42億8415万 | +11.49% |
| 12/04 | 610 | 652 | 608 | 642 | +5.02% | 96,900 | 42億3142万 | +11.27% |
| 12/01 | 604 | 611 | 590 | 611 | +0.55% | 47,400 | 40億2929万 | +6.88% |
| 11/30 | 594 | 610 | 581 | 608 | +2.59% | 47,400 | 40億732万 | +7.04% |
| 11/29 | 598 | 598 | 583 | 593 | +0.62% | 16,200 | 39億626万 | +5.08% |
