| 2024 |
| 04/25 | 4,010 | 4,040 | 3,950 | 3,960 | -1.74% | 95,100 | 1639億6087万 | -3.58% |
| 04/24 | 4,070 | 4,100 | 3,995 | 4,030 | -0.12% | 133,300 | 1668億5917万 | -1.92% |
| 04/23 | 4,080 | 4,115 | 3,980 | 4,035 | -0.62% | 128,500 | 1670億6619万 | -1.68% |
| 04/22 | 4,090 | 4,160 | 4,000 | 4,060 | +1% | 150,100 | 1681億129万 | -1.02% |
| 04/19 | （5%ルール）JPモルガン・アセット・マネジメント（4.26%）JPモルガン証券（0.24%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.57%） |
| 04/19 | 4,110 | 4,135 | 3,960 | 4,020 | -2.31% | 138,900 | 1664億4512万 | -1.76% |
| 04/18 | 4,060 | 4,150 | 4,035 | 4,115 | +0.24% | 89,600 | 1703億7853万 | +0.71% |
| 04/18 | （空売り報告）モルガン・スタンレーMUFG証券 190,595株（0.46%）-0.13%義務消失 |
| 04/17 | 4,100 | 4,165 | 4,050 | 4,105 | +1.36% | 132,300 | 1699億6449万 | +0.71% |
| 04/16 | 4,315 | 4,335 | 4,035 | 4,050 | -7.22% | 257,700 | 1676億8725万 | -0.47% |
| 04/15 | 4,295 | 4,365 | 4,225 | 4,365 | +0.58% | 124,000 | 1807億2959万 | +7.46% |
| 04/12 | 4,230 | 4,340 | 4,200 | 4,340 | +3.21% | 161,000 | 1796億9449万 | +7.29% |
| 04/11 | 4,155 | 4,210 | 4,125 | 4,205 | +0.36% | 61,900 | 1741億491万 | +4.45% |
| 04/10 | 4,185 | 4,220 | 4,165 | 4,190 | +0.24% | 93,300 | 1734億8385万 | +4.44% |
| 04/09 | 4,150 | 4,195 | 4,130 | 4,180 | -0.24% | 103,200 | 1730億6981万 | +4.68% |
| 04/08 | 4,200 | 4,210 | 4,145 | 4,190 | +1.21% | 117,400 | 1734億8385万 | +5.54% |
| 04/05 | 4,155 | 4,190 | 4,075 | 4,140 | -1.31% | 165,600 | 1714億1364万 | +4.94% |
| 04/04 | 4,145 | 4,245 | 4,145 | 4,195 | +1.21% | 141,600 | 1736億9087万 | +7.04% |
| 04/04 | （空売り報告）モルガン・スタンレーMUFG証券 246,095株（0.59%）-0.01% |
| 04/03 | 4,130 | 4,250 | 4,120 | 4,145 | -0.6% | 159,200 | 1716億2066万 | +6.47% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 249,195株（0.6%）+0.05% |
| 04/02 | 4,045 | 4,220 | 4,005 | 4,170 | +2.96% | 208,500 | 1726億5576万 | +7.95% |
| 04/01 | 4,170 | 4,170 | 4,035 | 4,050 | -2.88% | 170,900 | 1676億8725万 | +5.8% |
| 03/29 | 4,125 | 4,230 | 4,120 | 4,170 | +2.58% | 271,800 | 1726億5576万 | +9.77% |
| 03/29 | （空売り報告）モルガン・スタンレーMUFG証券 228,895株（0.55%）再IN |
| 03/28 | 3,945 | 4,065 | 3,945 | 4,065 | +1.37% | 191,100 | 1683億832万 | +8.11% |
| 03/27 | 3,945 | 4,040 | 3,940 | 4,010 | +1.91% | 154,200 | 1660億3108万 | +7.8% |
| 03/26 | 3,935 | 3,960 | 3,915 | 3,935 | +0.51% | 121,900 | 1629億2576万 | +6.78% |
| 03/25 | 4,000 | 4,035 | 3,865 | 3,915 | -3.09% | 211,400 | 1620億9768万 | +7.23% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 188,052株（0.45%）-0.06%義務消失 |
| 03/22 | 4,015 | 4,050 | 3,970 | 4,040 | +1% | 114,200 | 1672億7321万 | +11.73% |
| 03/21 | 3,925 | 4,025 | 3,925 | 4,000 | +2.17% | 163,400 | 1656億1704万 | +12.23% |
| 03/19 | 3,915 | 3,925 | 3,865 | 3,915 | -1.51% | 158,100 | 1620億9768万 | +11.44% |
| 03/18 | 3,890 | 3,995 | 3,880 | 3,975 | +3.92% | 158,100 | 1645億8193万 | +14.75% |
| 03/15 | 3,855 | 3,865 | 3,810 | 3,825 | -0.78% | 141,600 | 1583億7129万 | +12.14% |
| 03/14 | 3,860 | 3,870 | 3,795 | 3,855 | -0.13% | 114,100 | 1596億1342万 | +14.53% |
| 03/13 | 3,970 | 4,070 | 3,840 | 3,860 | -1.78% | 231,800 | 1598億2044万 | +16.27% |
| 03/12 | （IR情報）16:30 役員の異動に関するお知らせ |
| 03/12 | 3,850 | 3,945 | 3,715 | 3,930 | +1.16% | 329,100 | 1627億1874万 | +20.11% |
| 03/11 | 3,890 | 3,945 | 3,815 | 3,885 | -1.65% | 254,900 | 1608億5555万 | +20.65% |
| 03/08 | 3,870 | 3,955 | 3,840 | 3,950 | +2.2% | 284,200 | 1635億4683万 | +24.64% |
| 03/07 | 3,880 | 3,895 | 3,825 | 3,865 | +0.52% | 257,800 | 1600億2746万 | +24% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 212,029株（0.51%）再IN |
| 03/06 | 3,765 | 3,870 | 3,765 | 3,845 | +3.22% | 416,100 | 1591億9938万 | +25.37% |
| 03/05 | 3,730 | 3,785 | 3,640 | 3,725 | +3.76% | 338,200 | 1542億3087万 | +23.39% |
| 03/04 | 3,620 | 3,690 | 3,560 | 3,590 | +0.56% | 336,700 | 1486億4129万 | +20.71% |
| 03/01 | 3,555 | 3,620 | 3,540 | 3,570 | +2.44% | 268,600 | 1478億1321万 | +21.64% |
| 02/29 | 3,545 | 3,565 | 3,450 | 3,485 | -1.83% | 266,500 | 1442億9384万 | +20.21% |
| 02/28 | 3,530 | 3,575 | 3,500 | 3,550 | +4.72% | 430,500 | 1469億8512万 | +23.87% |
| 02/27 | 3,305 | 3,415 | 3,280 | 3,390 | +2.57% | 237,300 | 1403億6044万 | +19.75% |
| 02/26 | 3,330 | 3,340 | 3,285 | 3,305 | -0.45% | 217,700 | 1368億4108万 | +17.99% |
| 02/22 | 3,245 | 3,335 | 3,220 | 3,320 | +4.08% | 316,200 | 1374億6214万 | +19.64% |
| 02/21 | 3,105 | 3,200 | 3,105 | 3,190 | +3.57% | 261,300 | 1320億7959万 | +16.08% |
| 02/20 | 3,140 | 3,160 | 3,080 | 3,080 | -1.75% | 151,000 | 1275億2512万 | +12.99% |
| 02/19 | 3,065 | 3,155 | 3,030 | 3,135 | +2.28% | 233,000 | 1298億235万 | +15.68% |
| 02/16 | 3,070 | 3,085 | 3,005 | 3,065 | +0.66% | 356,000 | 1269億405万 | +13.86% |
| 02/15 | 2,955 | 3,075 | 2,925 | 3,045 | +10.53% | 851,500 | 1260億7597万 | +13.7% |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/14 | 2,700 | 2,760 | 2,684 | 2,755 | +1.18% | 378,600 | 1140億6873万 | +3.38% |
| 02/13 | 2,690 | 2,723 | 2,675 | 2,723 | +1.64% | 239,600 | 1127億4380万 | +2.29% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,134株（0.48%）-0.02%義務消失 |
| 02/09 | 2,659 | 2,709 | 2,650 | 2,679 | +0.56% | 175,600 | 1109億2201万 | +0.68% |
| 02/08 | 2,675 | 2,675 | 2,619 | 2,664 | -0.89% | 207,500 | 1103億95万 | +0.04% |
| 02/07 | 2,691 | 2,695 | 2,668 | 2,688 | -0.48% | 125,400 | 1112億9465万 | +0.9% |
| 02/06 | 2,666 | 2,717 | 2,666 | 2,701 | +1.62% | 177,600 | 1118億3290万 | +1.43% |
| 02/05 | 2,642 | 2,663 | 2,632 | 2,658 | +1.14% | 109,300 | 1100億5252万 | -0.11% |
| 02/02 | 2,614 | 2,638 | 2,597 | 2,628 | +0.69% | 105,400 | 1088億1039万 | -1.17% |
| 02/01 | 2,621 | 2,629 | 2,606 | 2,610 | -1.51% | 106,800 | 1080億6512万 | -1.77% |
| 01/31 | 2,638 | 2,650 | 2,617 | 2,650 | +0.72% | 125,000 | 1097億2129万 | -0.23% |
| 01/30 | 2,634 | 2,656 | 2,631 | 2,631 | -0.11% | 126,200 | 1089億3461万 | -0.79% |
| 01/29 | 2,612 | 2,634 | 2,608 | 2,634 | +1.62% | 105,200 | 1090億5882万 | -0.68% |
| 01/26 | 2,627 | 2,639 | 2,583 | 2,592 | -1.37% | 175,900 | 1073億1984万 | -2.3% |
| 01/25 | 2,645 | 2,653 | 2,612 | 2,628 | -1.13% | 257,500 | 1088億1039万 | -1.02% |
| 01/24 | 2,660 | 2,676 | 2,645 | 2,658 | -0.26% | 109,700 | 1100億5252万 | +0.19% |
| 01/23 | 2,680 | 2,687 | 2,655 | 2,665 | -0.34% | 100,900 | 1103億4235万 | +0.6% |
| 01/22 | 2,659 | 2,677 | 2,644 | 2,674 | +1.25% | 114,400 | 1107億1499万 | +1.06% |
| 01/19 | 2,688 | 2,699 | 2,637 | 2,641 | -0.9% | 133,600 | 1093億4865万 | 0% |
| 01/18 | 2,639 | 2,671 | 2,632 | 2,665 | +1.25% | 153,900 | 1103億4235万 | +1.18% |
| 01/17 | 2,651 | 2,698 | 2,631 | 2,632 | -0.19% | 229,800 | 1089億7601万 | +0.27% |
| 01/16 | 2,688 | 2,688 | 2,637 | 2,637 | -1.82% | 143,800 | 1091億8303万 | +0.57% |
| 01/15 | 2,690 | 2,705 | 2,672 | 2,686 | -0.41% | 104,500 | 1112億1184万 | +2.48% |
| 01/12 | 2,726 | 2,734 | 2,691 | 2,697 | -0.37% | 136,400 | 1116億6729万 | +3.18% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,542株（0.5%）再IN |
| 01/11 | 2,750 | 2,757 | 2,707 | 2,707 | -0.4% | 152,400 | 1120億8133万 | +3.84% |
| 01/10 | 2,726 | 2,730 | 2,705 | 2,718 | +1.34% | 159,400 | 1125億3678万 | +4.54% |
| 01/09 | 2,709 | 2,719 | 2,667 | 2,682 | -0.63% | 248,700 | 1110億4622万 | +3.47% |
| 01/05 | 2,724 | 2,730 | 2,692 | 2,699 | -1.17% | 107,700 | 1117億5010万 | +4.41% |
| 01/04 | 2,676 | 2,731 | 2,626 | 2,731 | +1.37% | 219,100 | 1130億7503万 | +5.89% |
| 2023 |
| 12/29 | 2,659 | 2,695 | 2,659 | 2,694 | +1.32% | 130,000 | 1115億4307万 | +4.82% |
| 12/28 | 2,635 | 2,668 | 2,634 | 2,659 | +0.42% | 94,900 | 1100億9392万 | +3.71% |
| 12/27 | 2,619 | 2,656 | 2,617 | 2,648 | +1.46% | 125,500 | 1096億3848万 | +3.52% |
| 12/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,642株（0.49%）-0.02%義務消失 |
| 12/26 | 2,579 | 2,612 | 2,579 | 2,610 | +1.48% | 98,900 | 1080億6512万 | +2.27% |
| 12/25 | 2,609 | 2,615 | 2,567 | 2,572 | -0.54% | 95,000 | 1064億9175万 | +0.98% |
| 12/22 | 2,578 | 2,603 | 2,568 | 2,586 | +0.82% | 117,600 | 1070億7141万 | +1.61% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,942株（0.51%）再IN |
| 12/21 | 2,619 | 2,619 | 2,562 | 2,565 | -2.36% | 195,900 | 1062億192万 | +0.83% |
| 12/20 | 2,685 | 2,705 | 2,627 | 2,627 | -1.31% | 226,000 | 1087億6899万 | +3.26% |
| 12/19 | 2,623 | 2,683 | 2,621 | 2,662 | +1.49% | 219,100 | 1102億1814万 | +5.09% |
| 12/18 | 2,634 | 2,655 | 2,604 | 2,623 | +1.51% | 348,100 | 1086億337万 | +4.17% |
| 12/15 | 2,556 | 2,586 | 2,555 | 2,584 | +1.14% | 147,900 | 1069億8861万 | +3.03% |
| 12/14 | 2,625 | 2,632 | 2,545 | 2,555 | -1.31% | 218,900 | 1057億8788万 | +2.24% |
| 12/13 | 2,550 | 2,616 | 2,550 | 2,589 | +1.73% | 263,800 | 1071億9563万 | +4.02% |
| 12/12 | 2,550 | 2,588 | 2,535 | 2,545 | +2.41% | 289,000 | 1053億7384万 | +2.66% |
| 12/11 | 2,491 | 2,505 | 2,472 | 2,485 | +1.8% | 149,400 | 1028億8958万 | +0.57% |
| 12/08 | 2,516 | 2,522 | 2,429 | 2,441 | -3.75% | 218,600 | 1010億6780万 | -0.93% |
| 12/07 | 2,602 | 2,609 | 2,535 | 2,536 | -3.17% | 174,200 | 1050億120万 | +3.05% |
| 12/06 | 2,534 | 2,619 | 2,531 | 2,619 | +3.76% | 226,500 | 1084億3775万 | +6.77% |
| 12/05 | 2,521 | 2,546 | 2,518 | 2,524 | -0.08% | 104,400 | 1045億435万 | +3.44% |
| 12/04 | 2,521 | 2,540 | 2,503 | 2,526 | -0.2% | 157,700 | 1045億8716万 | +3.78% |
| 12/01 | 2,538 | 2,559 | 2,526 | 2,531 | +1.04% | 168,400 | 1047億9418万 | +4.33% |
| 11/30 | 2,511 | 2,518 | 2,489 | 2,505 | -0.52% | 254,300 | 1037億1767万 | +3.51% |
| 11/29 | 2,535 | 2,554 | 2,514 | 2,518 | -0.91% | 103,500 | 1042億5592万 | +4.31% |
