| 2023 |
| 12/01 | 8,562 | 8,665 | 8,490 | 8,599 | +0.26% | 231,500 | 3616億6861万 | +5.85% |
| 11/30 | 8,499 | 8,642 | 8,453 | 8,577 | +1.59% | 308,400 | 3607億4331万 | +6.3% |
| 11/29 | 8,320 | 8,526 | 8,245 | 8,443 | +0.85% | 292,300 | 3551億735万 | +5.37% |
| 11/28 | 8,543 | 8,564 | 8,281 | 8,372 | -1.03% | 447,400 | 3521億2113万 | +5.16% |
| 11/27 | 8,668 | 8,721 | 8,434 | 8,459 | -2.41% | 421,700 | 3557億8030万 | +6.95% |
| 11/24 | 8,800 | 8,977 | 8,614 | 8,668 | -0.72% | 368,700 | 3645億7071万 | +10.31% |
| 11/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.38%）野村アセットマネジメント（7.72%）野村證券（0.01%） |
| 11/22 | 8,680 | 8,919 | 8,651 | 8,731 | -2.02% | 362,400 | 3672億2045万 | +11.69% |
| 11/21 | 9,000 | 9,080 | 8,865 | 8,911 | +1.03% | 392,200 | 3747億9114万 | +14.79% |
| 11/20 | 8,989 | 9,121 | 8,807 | 8,820 | -1.13% | 467,000 | 3709億6374万 | +14.53% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 238,100株（0.56%）新規 |
| 11/17 | 8,751 | 8,921 | 8,712 | 8,921 | +3.19% | 447,700 | 3752億1173万 | +16.55% |
| 11/16 | 8,707 | 8,825 | 8,510 | 8,645 | -3.22% | 627,600 | 3636億334万 | +13.53% |
| 11/15 | 8,830 | 8,933 | 8,781 | 8,933 | +4.32% | 587,300 | 3757億1645万 | +18.02% |
| 11/14 | 8,418 | 8,743 | 8,348 | 8,563 | +3.42% | 646,000 | 3601億5447万 | +14.07% |
| 11/13 | 8,489 | 8,591 | 8,140 | 8,280 | +4.78% | 667,100 | 3482億5167万 | +11.13% |
| 11/10 | 7,753 | 7,944 | 7,707 | 7,902 | +1.92% | 429,500 | 3323億5322万 | +6.61% |
| 11/09 | 7,836 | 7,888 | 7,737 | 7,753 | +0.87% | 335,300 | 3260億8638万 | +4.94% |
| 11/08 | （5%ルール）みずほ信託銀行（0.24%）アセットマネジメントOne（5.15%）みずほ銀行（1.6%） |
| 11/08 | 7,861 | 7,892 | 7,676 | 7,686 | -1.6% | 304,900 | 3232億6840万 | +4.16% |
| 11/07 | 8,177 | 8,227 | 7,810 | 7,811 | -4.65% | 379,100 | 3285億2582万 | +5.95% |
| 11/06 | 8,000 | 8,200 | 7,944 | 8,192 | +10.46% | 1,131,900 | 3445億5044万 | +11.3% |
| 11/02 | （IR情報）17:30 2023年度(2024年3月期)第2四半期決算説明会(ノート付) |
| 11/02 | （IR情報）15:00 2023年度(2024年3月期)第2四半期決算説明会 |
| 11/02 | （IR情報）15:00 剰余金の配当並びに期末配当予想の修正に関するお知らせ |
| 11/02 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/02 | 7,180 | 7,479 | 7,117 | 7,416 | +6.29% | 509,900 | 3119億1236万 | +1.24% |
| 11/01 | 7,070 | 7,120 | 6,932 | 6,977 | -0.09% | 427,000 | 2934億4830万 | -4.76% |
| 11/01 | （空売り報告）Nomura International plc 190,018株（0.45%）-0.1%義務消失 |
| 10/31 | 7,150 | 7,163 | 6,891 | 6,983 | -3.15% | 455,800 | 2937億65万 | -4.92% |
| 10/30 | 7,230 | 7,330 | 7,140 | 7,210 | +0.14% | 531,400 | 3032億4813万 | -2.08% |
| 10/30 | （空売り報告）Nomura International plc 231,442株（0.55%）-0.17% |
| 10/27 | 7,090 | 7,300 | 7,040 | 7,200 | +2.27% | 376,200 | 3028億2754万 | -2.24% |
| 10/27 | （空売り報告）Nomura International plc 306,342株（0.72%）-0.23% |
| 10/26 | 7,000 | 7,100 | 6,970 | 7,040 | -2.76% | 259,100 | 2960億9804万 | -4.37% |
| 10/25 | 7,260 | 7,400 | 7,230 | 7,240 | +0.98% | 280,900 | 3045億991万 | -1.79% |
| 10/24 | 7,220 | 7,280 | 7,020 | 7,170 | +0.56% | 263,300 | 3015億6576万 | -2.79% |
| 10/23 | 7,050 | 7,170 | 6,990 | 7,130 | +0.71% | 307,200 | 2998億8338万 | -3.6% |
| 10/23 | （空売り報告）Nomura International plc 399,926株（0.95%）+0.08% |
| 10/20 | 7,160 | 7,180 | 6,900 | 7,080 | -1.53% | 656,100 | 2977億8041万 | -4.56% |
| 10/20 | （空売り報告）Nomura International plc 367,138株（0.87%）再IN |
| 10/19 | 7,340 | 7,380 | 7,090 | 7,190 | -5.89% | 471,600 | 3024億694万 | -3.28% |
| 10/19 | （空売り報告）Nomura International plc 201,811株（0.47%）-0.13%義務消失 |
| 10/18 | 7,370 | 7,670 | 7,280 | 7,640 | +3.52% | 381,000 | 3213億3367万 | +2.48% |
| 10/18 | （空売り報告）Nomura International plc 253,990株（0.6%）-0.17% |
| 10/17 | 7,430 | 7,570 | 7,360 | 7,380 | +0.14% | 319,900 | 3103億9823万 | -1.1% |
| 10/16 | 7,550 | 7,550 | 7,340 | 7,370 | -3.41% | 268,500 | 3099億7763万 | -1.52% |
| 10/16 | （空売り報告）Nomura International plc 327,824株（0.77%）-0.1% |
| 10/13 | 7,950 | 7,950 | 7,600 | 7,630 | -4.03% | 344,900 | 3209億1307万 | +1.44% |
| 10/12 | 7,740 | 7,950 | 7,650 | 7,950 | +6% | 510,200 | 3343億7207万 | +5.33% |
| 10/11 | 7,420 | 7,530 | 7,400 | 7,500 | +1.76% | 241,200 | 3154億4535万 | -0.61% |
| 10/10 | 7,300 | 7,370 | 7,260 | 7,370 | +2.65% | 178,000 | 3099億7763万 | -2.54% |
| 10/06 | 7,240 | 7,350 | 7,130 | 7,180 | -1.78% | 268,200 | 3019億8635万 | -5.33% |
| 10/05 | 7,320 | 7,370 | 7,080 | 7,310 | +0.41% | 349,400 | 3074億5407万 | -4.04% |
| 10/05 | （空売り報告）Nomura International plc 366,197株（0.87%）-0.09% |
| 10/04 | 7,320 | 7,380 | 7,220 | 7,280 | -3.32% | 270,800 | 3061億9229万 | -4.85% |
| 10/04 | （空売り報告）Nomura International plc 405,970株（0.96%）-0.06% |
| 10/03 | 7,550 | 7,650 | 7,500 | 7,530 | 0% | 237,000 | 3167億713万 | -1.95% |
| 10/02 | 7,530 | 7,680 | 7,490 | 7,530 | +0.53% | 219,200 | 3167億713万 | -2.17% |
| 09/29 | 7,450 | 7,600 | 7,410 | 7,490 | +2.32% | 336,100 | 3150億2476万 | -2.79% |
| 09/29 | （空売り報告）Nomura International plc 429,292株（1.02%）+0.09% |
| 09/28 | 7,360 | 7,410 | 7,230 | 7,320 | -1.74% | 289,800 | 3078億7466万 | -5.24% |
| 09/28 | （空売り報告）Nomura International plc 391,504株（0.93%）-0.07% |
| 09/27 | 7,330 | 7,460 | 7,290 | 7,450 | +0.27% | 302,700 | 3133億4238万 | -3.83% |
| 09/27 | （空売り報告）Nomura International plc 421,600株（1%）+0.1% |
| 09/26 | 7,430 | 7,480 | 7,360 | 7,430 | -0.27% | 222,200 | 3125億120万 | -4.35% |
| 09/25 | 7,300 | 7,480 | 7,280 | 7,450 | +2.48% | 236,700 | 3133億4238万 | -4.33% |
| 09/22 | 7,060 | 7,340 | 6,990 | 7,270 | +2.25% | 407,800 | 3057億7169万 | -6.81% |
| 09/22 | （空売り報告）Nomura International plc 379,826株（0.9%）+0.07% |
| 09/21 | 7,290 | 7,300 | 7,070 | 7,110 | -2.74% | 396,500 | 2985億5018万 | -9.13% |
| 09/20 | 7,270 | 7,420 | 7,250 | 7,310 | -0.41% | 525,000 | 3069億4822万 | -6.97% |
| 09/20 | （空売り報告）Nomura International plc 349,887株（0.83%）+0.24% |
| 09/19 | 7,520 | 7,520 | 7,270 | 7,340 | -4.05% | 514,500 | 3082億792万 | -6.84% |
| 09/19 | （空売り報告）Nomura International plc 249,675株（0.59%）-0.02% |
| 09/15 | 7,750 | 7,790 | 7,640 | 7,650 | -0.39% | 764,600 | 3212億2488万 | -3.09% |
| 09/15 | （空売り報告）Nomura International plc 258,276株（0.61%）再IN |
| 09/14 | 7,610 | 7,710 | 7,500 | 7,680 | +2.67% | 348,500 | 3224億8459万 | -2.76% |
| 09/13 | 7,700 | 7,700 | 7,460 | 7,480 | -3.11% | 428,000 | 3140億8655万 | -5.39% |
| 09/12 | 7,870 | 7,880 | 7,600 | 7,720 | -1.28% | 264,800 | 3241億6419万 | -2.45% |
| 09/11 | 7,790 | 7,940 | 7,790 | 7,820 | -1.51% | 342,900 | 3283億6321万 | -1.42% |
| 09/08 | 8,150 | 8,270 | 7,940 | 7,940 | -4.34% | 466,900 | 3334億203万 | -0.16% |
| 09/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.12%）野村アセットマネジメント（7.44%）野村證券（0%） |
| 09/07 | 8,280 | 8,310 | 8,180 | 8,300 | +0.24% | 324,800 | 3485億1850万 | +4.14% |
| 09/06 | （5%ルール）エルエスブイ・アセット・マネジメント(LSV Asset…（3.9%） |
| 09/06 | 7,930 | 8,330 | 7,910 | 8,280 | +4.55% | 465,000 | 3476億7869万 | +4.07% |
| 09/05 | 7,950 | 7,950 | 7,770 | 7,920 | +0.51% | 447,200 | 3325億6223万 | -0.34% |
| 09/04 | 7,850 | 7,930 | 7,770 | 7,880 | -0.76% | 363,000 | 3308億8262万 | -0.82% |
| 09/01 | 7,990 | 8,050 | 7,900 | 7,940 | -1.12% | 252,300 | 3334億203万 | +0.03% |
| 08/31 | 8,100 | 8,120 | 7,980 | 8,030 | -1.11% | 370,100 | 3371億8115万 | +1.32% |
| 08/30 | 8,150 | 8,210 | 8,050 | 8,120 | +1.5% | 256,800 | 3409億6026万 | +2.75% |
| 08/29 | 8,010 | 8,080 | 7,970 | 8,000 | +0.38% | 159,800 | 3359億2144万 | +1.56% |
| 08/28 | 7,820 | 7,980 | 7,710 | 7,970 | +3.24% | 301,000 | 3346億6174万 | +1.43% |
| 08/25 | 7,850 | 7,860 | 7,710 | 7,720 | -3.5% | 405,300 | 3241億6419万 | -1.46% |
| 08/24 | 8,120 | 8,240 | 7,990 | 8,000 | +1.65% | 609,000 | 3359億2144万 | +2.15% |
| 08/23 | 7,940 | 7,950 | 7,810 | 7,870 | -1.25% | 277,800 | 3304億6272万 | +0.56% |
| 08/22 | 8,010 | 8,090 | 7,860 | 7,970 | +0.76% | 249,700 | 3346億6174万 | +1.94% |
| 08/21 | 7,830 | 7,950 | 7,680 | 7,910 | +1.54% | 280,100 | 3321億4233万 | +1.28% |
| 08/18 | 7,740 | 7,890 | 7,660 | 7,790 | -0.76% | 313,300 | 3271億350万 | -0.13% |
| 08/17 | 7,900 | 8,030 | 7,800 | 7,850 | -1.51% | 219,800 | 3296億2292万 | +0.76% |
| 08/16 | 7,760 | 8,030 | 7,750 | 7,970 | +1.92% | 354,200 | 3346億6174万 | +2.35% |
| 08/15 | 7,870 | 8,040 | 7,750 | 7,820 | +1.16% | 299,400 | 3283億6321万 | +0.54% |
| 08/14 | 7,640 | 7,910 | 7,620 | 7,730 | 0% | 302,800 | 3245億8409万 | -0.62% |
| 08/10 | 7,760 | 7,760 | 7,560 | 7,730 | -2.03% | 402,400 | 3245億8409万 | -0.73% |
| 08/09 | 7,730 | 8,070 | 7,730 | 7,890 | +2.73% | 507,900 | 3313億252万 | +1.08% |
| 08/09 | （空売り報告）モルガン・スタンレーMUFG証券 203,784株（0.48%）-0.14%義務消失 |
| 08/08 | 8,190 | 8,230 | 7,660 | 7,680 | -6.23% | 598,800 | 3224億8459万 | -1.77% |
| 08/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.14%）野村アセットマネジメント（7.31%）野村證券（1.19%） |
| 08/07 | 8,320 | 8,320 | 7,950 | 8,190 | -1.68% | 463,200 | 3438億9958万 | +4.49% |
| 08/04 | 8,300 | 8,590 | 8,110 | 8,330 | -0.48% | 709,900 | 3497億7820万 | +6.43% |
| 08/03 | 7,940 | 8,540 | 7,920 | 8,370 | +5.42% | 1,563,300 | 3514億5781万 | +7.13% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 261,084株（0.62%）再IN |
| 08/02 | （IR情報）17:30 2023年度(2024年3月期)第1四半期決算説明会(ノート付) |
| 08/02 | （IR情報）15:00 2023年度(2024年3月期)第1四半期決算説明会 |
| 08/02 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 8,000 | 8,080 | 7,890 | 7,940 | -1.49% | 365,200 | 3334億203万 | +1.95% |
| 08/01 | 7,900 | 8,060 | 7,900 | 8,060 | +2.41% | 287,600 | 3384億4085万 | +3.75% |
| 07/31 | 7,780 | 7,970 | 7,690 | 7,870 | +2.08% | 509,400 | 3304億6272万 | +1.61% |
| 07/28 | 7,620 | 7,820 | 7,610 | 7,710 | +1.31% | 518,700 | 3237億4429万 | -0.26% |
| 07/27 | 7,320 | 7,650 | 7,280 | 7,610 | +1.87% | 272,800 | 3195億4527万 | -1.5% |
| 07/26 | 7,540 | 7,620 | 7,470 | 7,470 | 0% | 221,900 | 3136億6665万 | -3.36% |
| 07/25 | 7,410 | 7,510 | 7,360 | 7,470 | -0.66% | 369,700 | 3136億6665万 | -3.41% |
| 07/24 | （IR情報）17:00 新株予約権(株式報酬型ストックオプション)の発行内容確定のお知らせ |
| 07/24 | 7,460 | 7,520 | 7,390 | 7,520 | +1.9% | 291,000 | 3157億6616万 | -2.64% |
| 07/21 | 7,410 | 7,430 | 7,270 | 7,380 | -3.66% | 477,100 | 3096億2406万 | -4.28% |
| 07/20 | 7,710 | 7,830 | 7,590 | 7,660 | -2.42% | 287,700 | 3213億7132万 | -0.47% |
| 07/19 | 7,840 | 7,930 | 7,770 | 7,850 | +2.08% | 323,800 | 3293億4267万 | +2.44% |
| 07/18 | 7,820 | 7,950 | 7,650 | 7,690 | -1.03% | 324,000 | 3226億2995万 | +0.81% |
| 07/14 | （5%ルール）三菱UFJモルガン・スタンレー証券（0.35%）三菱UFJ信託銀行（4.15%）三菱UFJ国際投信（0.66%） |
| 07/14 | 7,810 | 7,830 | 7,640 | 7,770 | +1.44% | 294,100 | 3259億8631万 | +2.34% |
| 07/13 | 7,620 | 7,730 | 7,440 | 7,660 | +1.46% | 352,300 | 3213億7132万 | +1.5% |
| 07/12 | 7,730 | 7,740 | 7,500 | 7,550 | -2.71% | 384,400 | 3167億5633万 | +0.73% |
| 07/11 | 7,820 | 7,840 | 7,730 | 7,760 | +0.26% | 243,000 | 3255億6677万 | +4.27% |
| 07/10 | 7,770 | 7,870 | 7,740 | 7,740 | -0.9% | 367,000 | 3247億2768万 | +4.78% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 183,388株（0.43%）-0.07%義務消失 |
| 07/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.88%）野村アセットマネジメント（7.35%） |
| 07/07 | 7,900 | 7,940 | 7,810 | 7,810 | -2.01% | 355,300 | 3276億6449万 | +6.56% |
| 07/07 | （空売り報告）JPM Securities Japan Co Ltd. 208,728株（0.49%）-0.01%義務消失 |
| 07/05 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/05 | （IR情報）15:00 取締役及び役付執行役員に対する新株予約権(株式報酬型ストックオプション)の割当に関するお知らせ |
| 07/04 | （空売り報告）JPM Securities Japan Co Ltd. 211,928株（0.5%）再IN |
