| 2024 |
| 09/19 | 1,348 | 1,389 | 1,347 | 1,375 | +3.38% | 403,100 | 1053億8809万 | +2.69% |
| 09/18 | 1,315 | 1,330 | 1,299 | 1,330 | +2.47% | 316,300 | 1019億3903万 | -0.6% |
| 09/17 | 1,312 | 1,322 | 1,284 | 1,298 | -0.38% | 255,900 | 994億8636万 | -2.99% |
| 09/13 | 1,305 | 1,312 | 1,289 | 1,303 | +0.54% | 407,000 | 998億6959万 | -2.76% |
| 09/12 | 1,284 | 1,302 | 1,277 | 1,296 | +2.53% | 315,000 | 993億3307万 | -3.14% |
| 09/11 | 1,298 | 1,298 | 1,256 | 1,264 | -3.36% | 403,900 | 968億8040万 | -5.39% |
| 09/10 | 1,313 | 1,324 | 1,307 | 1,308 | 0% | 192,400 | 1002億5282万 | -2.17% |
| 09/09 | 1,301 | 1,313 | 1,278 | 1,308 | -2.68% | 338,400 | 1002億5282万 | -1.58% |
| 09/06 | 1,357 | 1,379 | 1,335 | 1,344 | -0.74% | 233,200 | 1030億1207万 | +1.13% |
| 09/05 | 1,350 | 1,389 | 1,346 | 1,354 | -1.02% | 256,100 | 1037億7853万 | +1.8% |
| 09/04 | 1,390 | 1,407 | 1,361 | 1,368 | -4.93% | 410,400 | 1048億5157万 | +2.7% |
| 09/03 | 1,420 | 1,467 | 1,412 | 1,439 | +2.2% | 426,800 | 1102億9343万 | +7.95% |
| 09/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 781,766株（1.01%）+0.11% |
| 09/02 | 1,410 | 1,412 | 1,373 | 1,408 | +2.85% | 348,100 | 1079億1741万 | +5.71% |
| 08/30 | 1,326 | 1,372 | 1,322 | 1,369 | +3.87% | 332,500 | 1049億2822万 | +2.85% |
| 08/29 | 1,320 | 1,330 | 1,305 | 1,318 | -0.75% | 291,700 | 1010億1928万 | -0.98% |
| 08/28 | 1,300 | 1,328 | 1,287 | 1,328 | +1.07% | 288,700 | 1017億8573万 | -0.45% |
| 08/27 | 1,320 | 1,321 | 1,308 | 1,314 | 0% | 211,600 | 1007億1269万 | -1.72% |
| 08/26 | 1,339 | 1,339 | 1,313 | 1,314 | -1.65% | 266,200 | 1007億1269万 | -1.94% |
| 08/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 693,838株（0.9%）+0.09% |
| 08/23 | 1,350 | 1,353 | 1,328 | 1,336 | -1.47% | 204,200 | 1023億9890万 | -0.6% |
| 08/22 | 1,346 | 1,360 | 1,339 | 1,356 | +1.42% | 207,200 | 1039億3182万 | +0.74% |
| 08/21 | 1,358 | 1,367 | 1,335 | 1,337 | -2.62% | 227,900 | 1024億7555万 | -0.82% |
| 08/20 | 1,356 | 1,375 | 1,349 | 1,373 | +3.39% | 282,700 | 1052億3480万 | +1.78% |
| 08/19 | 1,341 | 1,358 | 1,328 | 1,328 | -2.57% | 347,900 | 1017億8573万 | -1.56% |
| 08/16 | 1,383 | 1,388 | 1,356 | 1,363 | +0.74% | 377,600 | 1044億6834万 | +1.04% |
| 08/15 | 1,357 | 1,367 | 1,330 | 1,353 | +1.42% | 557,400 | 1037億188万 | +0.45% |
| 08/14 | 1,335 | 1,360 | 1,321 | 1,334 | +0.53% | 462,000 | 1022億4561万 | -0.82% |
| 08/13 | 1,300 | 1,328 | 1,257 | 1,327 | -1.92% | 1,134,400 | 1017億909万 | -1.26% |
| 08/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 626,897株（0.81%）+0.09% |
| 08/09 | （IR情報）14:00 2025年3月期第1四半期決算説明資料 |
| 08/09 | （IR情報）14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,291 | 1,408 | 1,219 | 1,353 | +7.3% | 823,200 | 1037億188万 | +0.74% |
| 08/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 554,197株（0.72%）-0.08% |
| 08/08 | （IR情報）10:00 次世代型の日本芝「ナルオターフ」生産開始のお知らせ |
| 08/08 | 1,230 | 1,290 | 1,225 | 1,261 | +1.61% | 306,100 | 966億5046万 | -6.04% |
| 08/07 | 1,253 | 1,278 | 1,222 | 1,241 | -3.27% | 455,600 | 951億1754万 | -7.66% |
| 08/06 | 1,212 | 1,298 | 1,212 | 1,283 | +13.94% | 655,900 | 983億3667万 | -4.82% |
| 08/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 613,432株（0.8%）+0.09% |
| 08/05 | 1,250 | 1,257 | 1,121 | 1,126 | -13.98% | 822,100 | 863億326万 | -16.53% |
| 08/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 544,732株（0.71%）+0.11% |
| 08/02 | 1,330 | 1,340 | 1,309 | 1,309 | -3.39% | 453,700 | 1003億2946万 | -3.54% |
| 08/01 | （IR情報）17:00 当社執行役、取締役及び従業員並びに当社子会社取締役及び当社子会社従業員に対する株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 08/01 | 1,385 | 1,386 | 1,344 | 1,355 | -3.76% | 340,800 | 1038億5517万 | -0.15% |
| 07/31 | 1,393 | 1,408 | 1,376 | 1,408 | +1.08% | 242,200 | 1079億1741万 | +3.83% |
| 07/30 | 1,404 | 1,404 | 1,379 | 1,393 | -0.64% | 197,500 | 1067億6772万 | +2.96% |
| 07/29 | 1,400 | 1,409 | 1,392 | 1,402 | +1.3% | 273,100 | 1074億5753万 | +3.85% |
| 07/26 | 1,385 | 1,398 | 1,352 | 1,384 | +0.44% | 280,000 | 1060億7790万 | +2.82% |
| 07/25 | 1,370 | 1,380 | 1,356 | 1,378 | -0.29% | 315,100 | 1056億1803万 | +2.61% |
| 07/24 | 1,420 | 1,420 | 1,381 | 1,382 | -2.88% | 350,500 | 1059億2461万 | +3.13% |
| 07/23 | 1,384 | 1,429 | 1,384 | 1,423 | +2.67% | 388,200 | 1090億6709万 | +6.51% |
| 07/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 464,532株（0.6%）+0.1% |
| 07/22 | 1,416 | 1,419 | 1,375 | 1,386 | -2.33% | 427,400 | 1062億3120万 | +4.21% |
| 07/19 | 1,395 | 1,430 | 1,392 | 1,419 | +2.31% | 466,600 | 1087億6051万 | +7.09% |
| 07/18 | 1,384 | 1,391 | 1,377 | 1,387 | 0% | 317,700 | 1063億784万 | +5.16% |
| 07/17 | 1,384 | 1,390 | 1,375 | 1,387 | +1.24% | 311,700 | 1063億784万 | +5.48% |
| 07/16 | 1,360 | 1,378 | 1,355 | 1,370 | +0.22% | 341,000 | 1050億486万 | +4.5% |
| 07/12 | 1,330 | 1,374 | 1,325 | 1,367 | +2.55% | 446,100 | 1047億7492万 | +4.51% |
| 07/11 | 1,320 | 1,349 | 1,314 | 1,333 | +1.76% | 418,400 | 1021億6896万 | +2.15% |
| 07/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 389,861株（0.5%）新規 |
| 07/10 | 1,310 | 1,311 | 1,293 | 1,310 | -0.15% | 345,200 | 1004億611万 | +0.54% |
| 07/09 | 1,306 | 1,318 | 1,297 | 1,312 | +0.23% | 326,300 | 1005億5940万 | +0.69% |
| 07/08 | 1,298 | 1,321 | 1,293 | 1,309 | +0.77% | 312,400 | 1003億2946万 | +0.46% |
| 07/05 | 1,320 | 1,320 | 1,292 | 1,299 | -1.89% | 329,400 | 995億6300万 | -0.38% |
| 07/04 | 1,328 | 1,336 | 1,312 | 1,324 | -0.08% | 283,700 | 1014億7915万 | +1.46% |
| 07/03 | 1,320 | 1,327 | 1,308 | 1,325 | +0.15% | 179,500 | 1015億5580万 | +1.69% |
| 07/02 | 1,313 | 1,327 | 1,297 | 1,323 | +0.61% | 317,600 | 1014億250万 | +1.69% |
| 07/01 | 1,330 | 1,338 | 1,313 | 1,315 | -0.45% | 181,800 | 1007億8934万 | +1% |
| 06/28 | 1,335 | 1,335 | 1,320 | 1,321 | -0.15% | 215,200 | 1012億4921万 | +1.46% |
| 06/27 | 1,315 | 1,326 | 1,310 | 1,323 | +0.61% | 187,600 | 1014億250万 | +1.53% |
| 06/26 | （IR情報）16:30 当社子会社取締役及び当社子会社従業員(国内非居住者)に対する株式報酬型ストック・オプション(新株予約権)の付与に関するお知らせ |
| 06/26 | （IR情報）16:30 当社子会社取締役(国内居住者)に対する株式報酬型ストック・オプション(新株予約権)の付与に関するお知らせ |
| 06/26 | （IR情報）16:30 当社執行役、取締役及び従業員に対する株式報酬型ストック・オプション(新株予約権)の付与に関するお知らせ |
| 06/26 | 1,320 | 1,320 | 1,293 | 1,315 | -0.98% | 316,200 | 1007億8934万 | +0.77% |
| 06/25 | 1,315 | 1,333 | 1,304 | 1,328 | +0.76% | 242,100 | 1017億8573万 | +1.84% |
| 06/24 | 1,327 | 1,336 | 1,311 | 1,318 | +0.23% | 247,200 | 1010億1928万 | +1% |
| 06/21 | 1,313 | 1,332 | 1,309 | 1,315 | +0.46% | 460,300 | 1007億8934万 | +0.61% |
| 06/20 | 1,292 | 1,312 | 1,292 | 1,309 | +0.85% | 228,800 | 1003億2946万 | -0.08% |
| 06/19 | 1,295 | 1,309 | 1,287 | 1,298 | +0.7% | 287,700 | 994億8636万 | -1.29% |
| 06/18 | 1,287 | 1,329 | 1,282 | 1,289 | +1.82% | 438,200 | 987億9654万 | -2.2% |
| 06/17 | 1,268 | 1,282 | 1,259 | 1,266 | -0.16% | 312,200 | 970億3369万 | -4.31% |
| 06/14 | 1,249 | 1,272 | 1,248 | 1,268 | +0.56% | 311,000 | 971億8698万 | -5.02% |
| 06/13 | 1,293 | 1,294 | 1,261 | 1,261 | -2.17% | 360,000 | 966億5046万 | -6.25% |
| 06/12 | 1,289 | 1,294 | 1,279 | 1,289 | +0.31% | 203,200 | 987億9654万 | -4.87% |
| 06/11 | 1,285 | 1,297 | 1,279 | 1,285 | -0.31% | 260,700 | 984億8996万 | -5.86% |
| 06/10 | 1,286 | 1,294 | 1,279 | 1,289 | -0.15% | 161,800 | 987億9654万 | -6.19% |
| 06/07 | 1,288 | 1,299 | 1,282 | 1,291 | +0.23% | 171,400 | 989億4984万 | -6.58% |
| 06/06 | 1,305 | 1,311 | 1,284 | 1,288 | -1.45% | 415,100 | 987億1990万 | -7.47% |
| 06/05 | 1,328 | 1,334 | 1,305 | 1,307 | -1.06% | 307,700 | 1001億7617万 | -6.71% |
| 06/04 | 1,322 | 1,334 | 1,321 | 1,321 | -1.56% | 378,100 | 1012億4921万 | -6.31% |
| 06/03 | 1,318 | 1,347 | 1,309 | 1,342 | +2.99% | 426,000 | 1028億5878万 | -5.36% |
| 05/31 | 1,276 | 1,309 | 1,274 | 1,303 | +2.2% | 649,000 | 998億6959万 | -8.56% |
| 05/30 | 1,284 | 1,297 | 1,274 | 1,275 | -1.62% | 404,800 | 977億2350万 | -10.96% |
| 05/29 | （IR情報）16:45 「従業員持株会支援信託ESOP」の再導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 05/29 | （IR情報）16:45 「従業員持株会支援信託ESOP」の再導入に関するお知らせ |
| 05/29 | 1,302 | 1,317 | 1,291 | 1,296 | -2.63% | 427,900 | 993億3307万 | -10.06% |
| 05/28 | 1,347 | 1,351 | 1,325 | 1,331 | +0.3% | 251,500 | 1020億1567万 | -8.08% |
| 05/27 | 1,345 | 1,348 | 1,306 | 1,327 | -1.26% | 485,900 | 1017億909万 | -8.73% |
| 05/24 | 1,375 | 1,383 | 1,330 | 1,344 | -1.61% | 588,300 | 1030億1207万 | -7.82% |
| 05/23 | 1,355 | 1,399 | 1,347 | 1,366 | +5.97% | 1,352,900 | 1046億9828万 | -6.63% |
| 05/22 | 1,360 | 1,360 | 1,289 | 1,289 | -5.5% | 935,400 | 987億9654万 | -12.07% |
| 05/21 | 1,364 | 1,403 | 1,360 | 1,364 | -0.58% | 633,400 | 1045億2930万 | -7.46% |
| 05/20 | 1,377 | 1,388 | 1,364 | 1,372 | -1.08% | 483,900 | 1051億4238万 | -7.23% |
| 05/17 | 1,425 | 1,425 | 1,383 | 1,387 | -2.67% | 479,500 | 1062億9189万 | -6.54% |
| 05/16 | （IR情報）16:15 【訂正】「2024年3月期決算説明資料」の一部訂正について |
| 05/16 | 1,378 | 1,435 | 1,377 | 1,425 | +3.34% | 643,800 | 1092億400万 | -4.3% |
| 05/15 | 1,430 | 1,445 | 1,367 | 1,379 | -2.82% | 1,372,300 | 1056億7882万 | -7.64% |
| 05/14 | （IR情報）14:00 配当方針の変更及び剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）14:00 第67期定時株主総会の付議議案(取締役選任及び当社子会社取締役及び当社子会社従業員に対するストック・オプション(新株予約権)の付与)に関するお知らせ |
| 05/14 | （IR情報）14:00 2025年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 05/14 | （IR情報）14:00 中期経営計画における新定量目標設定のお知らせ |
| 05/14 | （IR情報）14:00 2024年3月期決算説明資料 |
| 05/14 | （IR情報）14:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,565 | 1,590 | 1,398 | 1,419 | -8.45% | 1,292,200 | 1087億4419万 | -5.27% |
| 05/13 | 1,527 | 1,569 | 1,515 | 1,550 | +1.64% | 515,200 | 1187億8330万 | +3.13% |
| 05/10 | 1,534 | 1,540 | 1,520 | 1,525 | +0.33% | 305,300 | 1168億6744万 | +1.53% |
| 05/09 | 1,512 | 1,529 | 1,504 | 1,520 | 0% | 172,800 | 1164億8426万 | +1.2% |
| 05/08 | 1,525 | 1,546 | 1,515 | 1,520 | -0.33% | 333,900 | 1164億8426万 | +1.06% |
| 05/07 | 1,488 | 1,525 | 1,487 | 1,525 | +2.07% | 388,100 | 1168億6744万 | +1.26% |
| 05/02 | 1,535 | 1,535 | 1,494 | 1,494 | -2.03% | 224,400 | 1144億9177万 | -0.86% |
| 05/01 | 1,534 | 1,536 | 1,518 | 1,525 | -0.26% | 171,900 | 1168億6744万 | +0.99% |
| 04/30 | 1,530 | 1,545 | 1,503 | 1,529 | +0.66% | 387,200 | 1171億7397万 | +1.19% |
| 04/26 | 1,499 | 1,519 | 1,488 | 1,519 | -0.07% | 339,100 | 1164億763万 | +0.33% |
| 04/25 | 1,500 | 1,526 | 1,490 | 1,520 | +0.33% | 397,600 | 1164億8426万 | +0.07% |
