| 2024 |
| 04/18 | 2,165 | 2,200 | 2,160 | 2,191 | +1.01% | 21,000 | 197億3828万 | -3.78% |
| 04/17 | 2,184 | 2,195 | 2,140 | 2,169 | -0.28% | 41,800 | 195億4008万 | -4.7% |
| 04/16 | 2,207 | 2,210 | 2,168 | 2,175 | -1.45% | 40,800 | 195億9414万 | -4.4% |
| 04/15 | 2,201 | 2,227 | 2,197 | 2,207 | -0.94% | 28,500 | 198億8242万 | -2.99% |
| 04/12 | 2,217 | 2,250 | 2,217 | 2,228 | -1.24% | 37,600 | 200億7160万 | -2.02% |
| 04/11 | 2,261 | 2,273 | 2,240 | 2,256 | -0.79% | 34,200 | 203億2385万 | -0.66% |
| 04/10 | 2,278 | 2,304 | 2,274 | 2,274 | -0.26% | 22,600 | 204億8601万 | +0.26% |
| 04/09 | 2,272 | 2,287 | 2,257 | 2,280 | +0.35% | 23,200 | 205億4006万 | +0.8% |
| 04/08 | 2,278 | 2,303 | 2,262 | 2,272 | +0.18% | 30,600 | 204億6799万 | +0.66% |
| 04/05 | 2,267 | 2,293 | 2,251 | 2,268 | +0.58% | 25,600 | 204億3195万 | +0.76% |
| 04/04 | 2,284 | 2,300 | 2,253 | 2,255 | -1.27% | 32,500 | 203億1484万 | +0.4% |
| 04/03 | 2,255 | 2,318 | 2,237 | 2,284 | +0.4% | 35,600 | 205億7609万 | +1.87% |
| 04/02 | 2,311 | 2,311 | 2,274 | 2,275 | -1.94% | 37,000 | 204億9502万 | +1.79% |
| 04/01 | 2,425 | 2,426 | 2,316 | 2,320 | -3.89% | 35,600 | 209億41万 | +4.04% |
| 03/29 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 03/29 | 2,382 | 2,435 | 2,382 | 2,414 | +1.68% | 36,700 | 217億4724万 | +8.59% |
| 03/28 | 2,351 | 2,400 | 2,351 | 2,374 | -1.08% | 24,100 | 213億8689万 | +7.37% |
| 03/27 | 2,368 | 2,411 | 2,368 | 2,400 | +0.84% | 29,600 | 216億2112万 | +9.04% |
| 03/26 | 2,397 | 2,397 | 2,355 | 2,380 | -0.25% | 34,700 | 214億4094万 | +8.63% |
| 03/25 | 2,355 | 2,419 | 2,355 | 2,386 | +1.84% | 73,000 | 214億9499万 | +9.45% |
| 03/22 | （5%ルール）中村格彰（4.24%） |
| 03/22 | 2,316 | 2,343 | 2,313 | 2,343 | +0.39% | 31,500 | 211億761万 | +8.02% |
| 03/21 | 2,310 | 2,345 | 2,300 | 2,334 | +2.55% | 63,700 | 210億2653万 | +8.06% |
| 03/19 | 2,220 | 2,290 | 2,208 | 2,276 | +3.5% | 61,200 | 205億402万 | +5.71% |
| 03/18 | 2,209 | 2,219 | 2,189 | 2,199 | +0.23% | 42,300 | 198億1035万 | +2.18% |
| 03/15 | 2,169 | 2,204 | 2,169 | 2,194 | +0.69% | 21,600 | 197億6530万 | +1.9% |
| 03/14 | 2,158 | 2,179 | 2,143 | 2,179 | +1.44% | 15,700 | 196億3017万 | +1.07% |
| 03/13 | 2,178 | 2,178 | 2,131 | 2,148 | -0.37% | 17,600 | 193億5090万 | -0.46% |
| 03/12 | 2,144 | 2,161 | 2,121 | 2,156 | -0.42% | 31,500 | 194億2297万 | -0.32% |
| 03/11 | 2,165 | 2,165 | 2,137 | 2,165 | -0.87% | 57,900 | 195億405万 | -0.05% |
| 03/08 | 2,150 | 2,193 | 2,146 | 2,184 | +1.16% | 29,200 | 196億7521万 | +0.69% |
| 03/07 | 2,175 | 2,193 | 2,148 | 2,159 | -0.46% | 33,900 | 194億4999万 | -0.6% |
| 03/06 | 2,132 | 2,171 | 2,132 | 2,169 | +1.02% | 21,000 | 195億4008万 | -0.28% |
| 03/05 | 2,140 | 2,153 | 2,133 | 2,147 | +0.28% | 14,100 | 193億4189万 | -1.33% |
| 03/04 | 2,163 | 2,166 | 2,141 | 2,141 | +0.23% | 35,500 | 192億8784万 | -1.56% |
| 03/01 | 2,142 | 2,157 | 2,119 | 2,136 | -0.33% | 48,500 | 192億4279万 | -1.84% |
| 02/29 | 2,134 | 2,143 | 2,127 | 2,143 | +0.42% | 17,100 | 193億585万 | -1.56% |
| 02/28 | 2,131 | 2,148 | 2,131 | 2,134 | +0.19% | 16,300 | 192億2477万 | -1.93% |
| 02/27 | 2,133 | 2,147 | 2,130 | 2,130 | -0.33% | 28,200 | 191億8874万 | -2.16% |
| 02/26 | 2,149 | 2,169 | 2,137 | 2,137 | -0.14% | 35,100 | 192億5180万 | -1.79% |
| 02/22 | 2,155 | 2,166 | 2,135 | 2,140 | +0.94% | 32,400 | 192億7883万 | -1.61% |
| 02/21 | 2,128 | 2,136 | 2,114 | 2,120 | -0.09% | 21,600 | 190億9865万 | -2.53% |
| 02/20 | 2,150 | 2,154 | 2,120 | 2,122 | -1.12% | 33,300 | 191億1667万 | -2.44% |
| 02/19 | 2,119 | 2,148 | 2,110 | 2,146 | +1.8% | 25,500 | 193億3288万 | -1.33% |
| 02/16 | 2,109 | 2,123 | 2,103 | 2,108 | +0.24% | 37,200 | 189億9055万 | -2.99% |
| 02/15 | 2,141 | 2,148 | 2,103 | 2,103 | -1.54% | 42,600 | 189億4550万 | -3.22% |
| 02/14 | 2,146 | 2,160 | 2,111 | 2,136 | -0.88% | 54,400 | 192億4279万 | -1.84% |
| 02/13 | 2,160 | 2,160 | 2,093 | 2,155 | -4.14% | 158,100 | 194億1396万 | -0.92% |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算短信補足説明資料 |
| 02/09 | 2,213 | 2,258 | 2,205 | 2,248 | +0.72% | 40,100 | 202億5178万 | +3.5% |
| 02/08 | 2,251 | 2,251 | 2,210 | 2,232 | -0.84% | 43,400 | 201億764万 | +3.14% |
| 02/07 | 2,232 | 2,256 | 2,227 | 2,251 | +0.58% | 30,600 | 202億7880万 | +4.45% |
| 02/06 | 2,256 | 2,256 | 2,237 | 2,238 | -1.1% | 27,500 | 201億6169万 | +4.29% |
| 02/05 | 2,266 | 2,269 | 2,234 | 2,263 | +0.71% | 24,500 | 203億8691万 | +5.95% |
| 02/02 | 2,245 | 2,265 | 2,214 | 2,247 | +0.58% | 28,100 | 202億4277万 | +5.74% |
| 02/01 | 2,267 | 2,267 | 2,228 | 2,234 | -1.59% | 44,800 | 201億2565万 | +5.73% |
| 01/31 | 2,229 | 2,270 | 2,227 | 2,270 | +1.98% | 43,600 | 204億4997万 | +7.94% |
| 01/30 | 2,199 | 2,229 | 2,191 | 2,226 | +1.78% | 91,900 | 200億5358万 | +6.51% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 19,600株（0.21%）-0.3%義務消失 |
| 01/29 | 2,142 | 2,198 | 2,132 | 2,187 | +2.82% | 48,300 | 197億224万 | +5.19% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 46,200株（0.51%）再IN |
| 01/26 | （IR情報）16:00 サステナビリティ推進委員会の設置に関するお知らせ |
| 01/26 | 2,155 | 2,159 | 2,125 | 2,127 | -2.21% | 50,900 | 191億6171万 | +2.7% |
| 01/25 | 2,141 | 2,175 | 2,131 | 2,175 | +1.59% | 67,800 | 195億9414万 | +5.38% |
| 01/24 | 2,134 | 2,147 | 2,127 | 2,141 | +0.33% | 28,600 | 192億8784万 | +4.13% |
| 01/23 | 2,144 | 2,151 | 2,122 | 2,134 | -0.42% | 57,500 | 192億2477万 | +4.15% |
| 01/22 | 2,147 | 2,153 | 2,131 | 2,143 | +1.13% | 58,100 | 193億585万 | +4.89% |
| 01/19 | 2,121 | 2,128 | 2,102 | 2,119 | +0.24% | 53,900 | 190億8964万 | +3.97% |
| 01/18 | 2,134 | 2,148 | 2,114 | 2,114 | -0.7% | 29,800 | 190億4460万 | +3.93% |
| 01/17 | 2,157 | 2,176 | 2,128 | 2,129 | -0.09% | 56,200 | 191億7973万 | +4.98% |
| 01/16 | 2,141 | 2,159 | 2,121 | 2,131 | +0.14% | 62,600 | 191億9775万 | +5.34% |
| 01/15 | 2,102 | 2,182 | 2,102 | 2,128 | +1.77% | 117,300 | 191億7072万 | +5.4% |
| 01/12 | 2,114 | 2,129 | 2,090 | 2,091 | -1.09% | 49,700 | 188億3740万 | +3.82% |
| 01/11 | 2,165 | 2,168 | 2,113 | 2,114 | -2.08% | 55,100 | 190億4460万 | +5.07% |
| 01/10 | 2,126 | 2,164 | 2,126 | 2,159 | +1.98% | 47,200 | 194億4999万 | +7.52% |
| 01/09 | 2,105 | 2,122 | 2,088 | 2,117 | +1.83% | 58,600 | 190億7162万 | +5.64% |
| 01/05 | 2,050 | 2,100 | 2,050 | 2,079 | +1.81% | 47,300 | 187億2929万 | +3.95% |
| 01/04 | 2,030 | 2,048 | 2,020 | 2,042 | +1.19% | 39,400 | 183億9596万 | +2.2% |
| 01/01 | 株式分割 1→2 |
| 2023 |
| 12/29 | 2,025 | 2,043 | 2,001 | 2,018 | -0.1% | 32,400 | 181億7975万 | +1% |
| 12/28 | 1,998 | 2,048 | 1,991 | 2,020 | +1.51% | 37,900 | 181億9777万 | +1.15% |
| 12/27 | 1,988 | 1,990 | 1,968 | 1,990 | +0.51% | 28,800 | 179億2751万 | -0.2% |
| 12/26 | 1,975 | 1,983 | 1,958 | 1,980 | +0.64% | 28,000 | 178億3742万 | -0.65% |
| 12/25 | 1,990 | 1,990 | 1,963 | 1,968 | -0.25% | 24,800 | 177億2481万 | -1.18% |
| 12/22 | 1,955 | 1,973 | 1,955 | 1,973 | +1.02% | 14,600 | 177億6985万 | -0.93% |
| 12/21 | 1,950 | 1,955 | 1,940 | 1,953 | -0.13% | 22,200 | 175億8968万 | -1.93% |
| 12/20 | 1,983 | 1,983 | 1,955 | 1,955 | -0.76% | 36,000 | 176億1220万 | -1.81% |
| 12/19 | 1,958 | 1,973 | 1,955 | 1,970 | +0.77% | 34,400 | 177億4733万 | -1.1% |
| 12/18 | 1,970 | 1,970 | 1,928 | 1,955 | -0.89% | 47,200 | 176億1220万 | -1.81% |
| 12/15 | 1,975 | 1,985 | 1,970 | 1,973 | 0% | 11,800 | 177億6985万 | -0.98% |
| 12/14 | 2,010 | 2,010 | 1,958 | 1,973 | -1% | 38,400 | 177億6985万 | -0.93% |
| 12/13 | 2,003 | 2,015 | 1,990 | 1,993 | -0.38% | 17,400 | 179億5003万 | +0.18% |
| 12/12 | 2,020 | 2,023 | 2,000 | 2,000 | -0.87% | 19,000 | 180億1760万 | +0.55% |
| 12/11 | 1,990 | 2,018 | 1,983 | 2,018 | +2.02% | 25,000 | 181億7525万 | +1.48% |
| 12/08 | 2,015 | 2,015 | 1,973 | 1,978 | -1.62% | 51,600 | 178億1490万 | -0.43% |
| 12/07 | 2,015 | 2,025 | 1,998 | 2,010 | -0.5% | 28,200 | 181億768万 | +1.21% |
| 12/06 | 2,023 | 2,035 | 2,013 | 2,020 | +0.62% | 21,800 | 181億9777万 | +1.81% |
| 12/05 | 2,033 | 2,033 | 2,008 | 2,008 | -1.59% | 40,200 | 180億8516万 | +1.39% |
| 12/04 | 2,053 | 2,053 | 2,025 | 2,040 | +0.87% | 16,000 | 183億7795万 | +3.19% |
| 12/01 | 2,065 | 2,065 | 2,023 | 2,023 | -1.22% | 30,200 | 182億2029万 | +2.51% |
| 11/30 | 2,020 | 2,050 | 2,020 | 2,048 | +1.49% | 29,000 | 184億4551万 | +3.99% |
| 11/29 | 2,013 | 2,030 | 2,003 | 2,018 | -0.25% | 34,400 | 181億7525万 | +2.83% |
| 11/28 | 2,043 | 2,045 | 2,008 | 2,023 | -0.98% | 40,200 | 182億2029万 | +3.29% |
| 11/27 | 2,095 | 2,095 | 2,015 | 2,043 | +2.38% | 152,200 | 184億47万 | +4.53% |
| 11/24 | （IR情報）16:00 株式分割、定款の一部変更および配当予想の修正に関するお知らせ |
| 11/24 | 1,958 | 1,995 | 1,953 | 1,995 | +2.05% | 25,000 | 179億7255万 | +2.36% |
| 11/22 | 1,948 | 1,955 | 1,945 | 1,955 | +0.39% | 11,200 | 176億1220万 | +0.46% |
| 11/21 | 1,970 | 1,970 | 1,940 | 1,948 | 0% | 20,600 | 175億4463万 | +0.13% |
