| 2023 |
| 10/02 | 4,640 | 4,710 | 4,525 | 4,530 | -0.88% | 119,600 | 1060億200万 | +2.1% |
| 09/29 | 4,640 | 4,675 | 4,560 | 4,570 | -1.3% | 155,500 | 1069億3800万 | +3.14% |
| 09/28 | 4,610 | 4,645 | 4,580 | 4,630 | +0.11% | 90,700 | 1083億4200万 | +4.61% |
| 09/27 | 4,520 | 4,625 | 4,505 | 4,625 | +1.31% | 140,600 | 1082億2500万 | +4.61% |
| 09/26 | 4,445 | 4,590 | 4,410 | 4,565 | +3.75% | 162,200 | 1068億2100万 | +3.23% |
| 09/25 | 4,360 | 4,420 | 4,325 | 4,400 | +1.85% | 87,800 | 1029億6000万 | -0.59% |
| 09/22 | 4,260 | 4,340 | 4,220 | 4,320 | +1.17% | 77,700 | 1010億8800万 | -2.66% |
| 09/21 | 4,245 | 4,290 | 4,225 | 4,270 | +0.23% | 96,800 | 999億1800万 | -4.17% |
| 09/20 | 4,400 | 4,405 | 4,250 | 4,260 | -3.07% | 110,800 | 996億8400万 | -4.8% |
| 09/19 | 4,355 | 4,410 | 4,335 | 4,395 | +0.34% | 64,600 | 1028億4300万 | -2.27% |
| 09/15 | 4,380 | 4,395 | 4,345 | 4,380 | +0.57% | 87,100 | 1024億9200万 | -2.86% |
| 09/14 | 4,305 | 4,375 | 4,290 | 4,355 | +0.69% | 69,900 | 1019億700万 | -3.69% |
| 09/13 | 4,335 | 4,395 | 4,325 | 4,325 | -0.57% | 65,100 | 1012億500万 | -4.55% |
| 09/12 | 4,470 | 4,480 | 4,335 | 4,350 | -1.81% | 91,000 | 1017億9000万 | -4.1% |
| 09/11 | 4,440 | 4,475 | 4,420 | 4,430 | +0.45% | 75,000 | 1036億6200万 | -2.44% |
| 09/08 | 4,490 | 4,490 | 4,390 | 4,410 | -1.78% | 107,500 | 1031億9400万 | -2.88% |
| 09/07 | 4,430 | 4,490 | 4,395 | 4,490 | +0.79% | 116,200 | 1050億6600万 | -1.14% |
| 09/06 | 4,495 | 4,500 | 4,420 | 4,455 | +0.68% | 105,000 | 1042億4700万 | -1.92% |
| 09/05 | 4,465 | 4,465 | 4,395 | 4,425 | -0.23% | 114,500 | 1035億4500万 | -2.62% |
| 09/04 | 4,480 | 4,480 | 4,430 | 4,435 | -1.44% | 120,900 | 1037億7900万 | -2.46% |
| 09/01 | 4,515 | 4,545 | 4,470 | 4,500 | -0.11% | 76,100 | 1053億 | -0.95% |
| 08/31 | 4,480 | 4,530 | 4,445 | 4,505 | +1.69% | 114,700 | 1054億1700万 | -0.73% |
| 08/30 | 4,445 | 4,465 | 4,405 | 4,430 | +0.23% | 126,700 | 1036億6200万 | -2.27% |
| 08/29 | 4,435 | 4,440 | 4,400 | 4,420 | -0.45% | 101,900 | 1034億2800万 | -2.45% |
| 08/28 | 4,445 | 4,445 | 4,390 | 4,440 | +1.37% | 100,900 | 1038億9600万 | -1.9% |
| 08/25 | 4,400 | 4,485 | 4,375 | 4,380 | -1.9% | 125,200 | 1024億9200万 | -3.03% |
| 08/24 | 4,550 | 4,595 | 4,450 | 4,465 | -0.78% | 226,000 | 1044億8100万 | -1.02% |
| 08/23 | 4,500 | 4,545 | 4,450 | 4,500 | -3.33% | 436,900 | 1053億 | -0.09% |
| 08/22 | （IR情報）15:00 特別調査委員会の設置に関するお知らせ |
| 08/22 | （IR情報）15:00 役付取締役の異動及び役員の担当変更のお知らせ |
| 08/22 | （IR情報）15:00 代表取締役および取締役の異動(辞任)に関するお知らせ |
| 08/22 | 4,680 | 4,700 | 4,640 | 4,655 | +0.11% | 53,700 | 1089億2700万 | +3.58% |
| 08/21 | 4,770 | 4,780 | 4,650 | 4,650 | -1.17% | 67,100 | 1088億1000万 | +4.17% |
| 08/18 | 4,735 | 4,770 | 4,695 | 4,705 | -1.26% | 82,800 | 1100億9700万 | +6.11% |
| 08/17 | 4,700 | 4,780 | 4,700 | 4,765 | +0.11% | 62,600 | 1115億100万 | +8.3% |
| 08/16 | 4,775 | 4,825 | 4,750 | 4,760 | -1.04% | 103,900 | 1113億8400万 | +9% |
| 08/15 | 4,735 | 4,855 | 4,735 | 4,810 | +2.67% | 130,100 | 1125億5400万 | +11.01% |
| 08/14 | 4,740 | 4,800 | 4,655 | 4,685 | -0.53% | 102,800 | 1096億2900万 | +9% |
| 08/10 | 4,590 | 4,725 | 4,540 | 4,710 | +3.18% | 134,800 | 1102億1400万 | +10.28% |
| 08/09 | 4,600 | 4,610 | 4,485 | 4,565 | +2.35% | 268,800 | 1068億2100万 | +7.54% |
| 08/08 | （IR情報）15:00 2023年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/08 | 4,510 | 4,515 | 4,440 | 4,460 | -0.34% | 102,300 | 1043億6400万 | +5.59% |
| 08/07 | 4,435 | 4,505 | 4,435 | 4,475 | +0.79% | 105,000 | 1047億1500万 | +6.32% |
| 08/04 | 4,400 | 4,480 | 4,395 | 4,440 | +0.45% | 69,400 | 1038億9600万 | +5.94% |
| 08/03 | 4,445 | 4,465 | 4,390 | 4,420 | -1.67% | 107,400 | 1034億2800万 | +5.92% |
| 08/02 | 4,475 | 4,610 | 4,470 | 4,495 | -0.44% | 117,500 | 1051億8300万 | +8.13% |
| 08/01 | 4,465 | 4,530 | 4,450 | 4,515 | +0.44% | 86,000 | 1056億5100万 | +9.16% |
| 07/31 | 4,400 | 4,555 | 4,400 | 4,495 | +3.57% | 201,700 | 1051億8300万 | +9.29% |
| 07/28 | 4,355 | 4,355 | 4,260 | 4,340 | -0.69% | 358,500 | 1015億5600万 | +5.98% |
| 07/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 105,800株（0.45%）-0.55%義務消失 |
| 07/27 | 4,410 | 4,415 | 4,345 | 4,370 | -0.23% | 111,300 | 1022億5800万 | +6.95% |
| 07/26 | 4,375 | 4,405 | 4,325 | 4,380 | +0.23% | 129,000 | 1024億9200万 | +7.59% |
| 07/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 235,291株（1%）+0.06% |
| 07/25 | （IR情報）15:00 人事異動のお知らせ |
| 07/25 | 4,300 | 4,390 | 4,270 | 4,370 | +1.86% | 152,300 | 1022億5800万 | +7.93% |
| 07/24 | 4,270 | 4,300 | 4,230 | 4,290 | +1.66% | 83,200 | 1003億8600万 | +6.5% |
| 07/21 | 4,200 | 4,240 | 4,170 | 4,220 | -0.12% | 101,700 | 987億4800万 | +5.26% |
| 07/20 | 4,295 | 4,300 | 4,220 | 4,225 | -1.63% | 99,400 | 988億6500万 | +5.86% |
| 07/19 | 4,260 | 4,335 | 4,235 | 4,295 | +0.82% | 165,100 | 1005億300万 | +8.19% |
| 07/18 | 4,170 | 4,290 | 4,135 | 4,260 | +9.51% | 269,300 | 996億8400万 | +7.96% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 221,091株（0.94%）+0.12% |
| 07/14 | 3,905 | 3,915 | 3,830 | 3,890 | -0.38% | 84,500 | 910億2600万 | -0.79% |
| 07/13 | （5%ルール）Effissimo Capital Management Pte.Ltd.（10.25%） |
| 07/13 | 3,865 | 3,920 | 3,810 | 3,905 | +1.03% | 90,800 | 913億7700万 | -0.15% |
| 07/12 | 3,935 | 3,940 | 3,845 | 3,865 | -1.78% | 80,000 | 904億4100万 | -0.85% |
| 07/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 194,091株（0.82%）+0.05% |
| 07/11 | （5%ルール）Effissimo Capital Management Pte.Ltd.（10.25%） |
| 07/11 | 3,930 | 3,965 | 3,915 | 3,935 | +0.38% | 70,300 | 920億7900万 | +1.26% |
| 07/10 | 3,925 | 3,955 | 3,905 | 3,920 | 0% | 118,000 | 917億2800万 | +1.19% |
| 07/07 | 3,975 | 3,975 | 3,880 | 3,920 | -2.61% | 89,200 | 917億2800万 | +1.53% |
| 07/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 180,391株（0.77%）-0.06% |
| 07/06 | 4,030 | 4,070 | 4,005 | 4,025 | -0.62% | 107,700 | 941億8500万 | +4.65% |
| 07/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 195,591株（0.83%）-0.11% |
| 07/05 | 4,010 | 4,060 | 3,985 | 4,050 | 0% | 69,300 | 947億7000万 | +5.91% |
| 07/04 | 4,055 | 4,090 | 4,040 | 4,050 | -0.74% | 59,100 | 947億7000万 | +6.61% |
| 07/03 | 4,070 | 4,115 | 4,045 | 4,080 | +1.62% | 93,700 | 954億7200万 | +8.02% |
| 06/30 | 3,980 | 4,015 | 3,945 | 4,015 | +0.37% | 100,200 | 939億5100万 | +6.92% |
| 06/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 220,918株（0.94%）+0.12% |
| 06/29 | 3,985 | 4,015 | 3,975 | 4,000 | -0.5% | 64,700 | 1000億 | +7.01% |
| 06/28 | 3,995 | 4,020 | 3,955 | 4,020 | +1.64% | 87,200 | 1005億 | +8.01% |
| 06/27 | 3,960 | 3,980 | 3,900 | 3,955 | -0.13% | 102,000 | 988億7500万 | +6.81% |
| 06/26 | 4,005 | 4,040 | 3,930 | 3,960 | -1.98% | 70,900 | 990億 | +7.29% |
| 06/23 | 4,140 | 4,165 | 3,970 | 4,040 | -1.7% | 179,800 | 1010億 | +9.78% |
| 06/22 | 3,980 | 4,125 | 3,975 | 4,110 | +2.75% | 159,300 | 1027億5000万 | +12.2% |
| 06/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 206,391株（0.82%）+0.07% |
| 06/21 | 4,100 | 4,105 | 3,965 | 4,000 | +4.71% | 281,000 | 1000億 | +9.74% |
| 06/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 188,891株（0.75%）+0.14% |
| 06/20 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 06/20 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 06/20 | 3,820 | 3,835 | 3,785 | 3,820 | -0.91% | 54,500 | 955億 | +5.32% |
| 06/19 | 3,885 | 3,905 | 3,830 | 3,855 | +1.05% | 67,800 | 963億7500万 | +6.55% |
| 06/16 | 3,765 | 3,825 | 3,745 | 3,815 | +1.6% | 89,100 | 953億7500万 | +5.85% |
| 06/15 | 3,730 | 3,775 | 3,720 | 3,755 | +0.94% | 47,800 | 938億7500万 | +4.6% |
| 06/14 | 3,695 | 3,725 | 3,690 | 3,720 | +0.95% | 37,300 | 930億 | +3.94% |
| 06/13 | 3,645 | 3,720 | 3,640 | 3,685 | +1.52% | 56,900 | 921億2500万 | +3.28% |
| 06/12 | 3,670 | 3,670 | 3,630 | 3,630 | -0.41% | 43,700 | 907億5000万 | +1.99% |
| 06/09 | 3,620 | 3,650 | 3,605 | 3,645 | +1.82% | 67,100 | 911億2500万 | +2.62% |
| 06/08 | 3,585 | 3,630 | 3,545 | 3,580 | +0.56% | 91,700 | 895億 | +0.96% |
| 06/07 | 3,640 | 3,655 | 3,555 | 3,560 | -1.93% | 60,900 | 890億 | +0.62% |
| 06/06 | 3,535 | 3,640 | 3,505 | 3,630 | +0.83% | 111,000 | 907億5000万 | +2.89% |
| 06/05 | 3,600 | 3,605 | 3,545 | 3,600 | +1.41% | 64,700 | 900億 | +2.56% |
| 06/02 | 3,520 | 3,565 | 3,510 | 3,550 | +2.31% | 59,200 | 887億5000万 | +1.6% |
| 06/01 | 3,410 | 3,485 | 3,410 | 3,470 | +1.31% | 75,100 | 867億5000万 | -0.17% |
| 05/31 | 3,440 | 3,480 | 3,390 | 3,425 | -2.42% | 153,800 | 856億2500万 | -1.01% |
| 05/30 | 3,510 | 3,545 | 3,505 | 3,510 | -0.71% | 37,500 | 877億5000万 | +1.95% |
| 05/29 | 3,640 | 3,640 | 3,525 | 3,535 | -0.98% | 40,900 | 883億7500万 | +3.27% |
| 05/26 | 3,595 | 3,595 | 3,555 | 3,570 | -0.83% | 43,300 | 892億5000万 | +4.91% |
| 05/25 | 3,500 | 3,615 | 3,490 | 3,600 | +1.27% | 72,800 | 900億 | +6.48% |
| 05/24 | 3,635 | 3,635 | 3,555 | 3,555 | -3% | 62,100 | 888億7500万 | +5.87% |
| 05/23 | （IR情報）15:00 組織変更および人事異動のお知らせ |
| 05/23 | 3,675 | 3,725 | 3,650 | 3,665 | 0% | 76,700 | 916億2500万 | +9.83% |
| 05/22 | 3,600 | 3,685 | 3,565 | 3,665 | +1.38% | 49,200 | 916億2500万 | +10.69% |
| 05/19 | 3,630 | 3,695 | 3,605 | 3,615 | -1.63% | 118,600 | 903億7500万 | +10.01% |
| 05/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 154,400株（0.61%）+0.11% |
| 05/18 | 3,580 | 3,675 | 3,570 | 3,675 | +3.81% | 117,300 | 918億7500万 | +12.7% |
| 05/17 | 3,560 | 3,580 | 3,535 | 3,540 | -1.39% | 47,400 | 885億 | +9.5% |
| 05/16 | 3,510 | 3,590 | 3,495 | 3,590 | +2.43% | 41,800 | 897億5000万 | +11.8% |
| 05/15 | 3,535 | 3,540 | 3,480 | 3,505 | +0.86% | 38,800 | 876億2500万 | +9.94% |
| 05/12 | 3,480 | 3,495 | 3,455 | 3,475 | +0.14% | 59,100 | 868億7500万 | +9.69% |
| 05/11 | 3,435 | 3,480 | 3,405 | 3,470 | +0.14% | 77,100 | 867億5000万 | +9.98% |
