| 2024 |
| 04/19 | 1,015 | 1,039 | 995 | 1,007 | -2.8% | 95,900 | 168億1135万 | +4.9% |
| 04/18 | 1,035 | 1,049 | 1,005 | 1,036 | -1.33% | 75,000 | 172億9549万 | +8.6% |
| 04/17 | 1,064 | 1,080 | 1,037 | 1,050 | -0.85% | 99,600 | 175億2922万 | +10.99% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,944株（0.5%）新規 |
| 04/16 | 1,119 | 1,119 | 1,056 | 1,059 | -4.34% | 146,900 | 176億7947万 | +12.9% |
| 04/15 | 1,125 | 1,140 | 1,084 | 1,107 | -1.6% | 163,200 | 184億8080万 | +19.16% |
| 04/12 | 1,138 | 1,160 | 1,110 | 1,125 | +0.81% | 218,200 | 187億8130万 | +22.55% |
| 04/11 | 1,055 | 1,121 | 1,054 | 1,116 | +5.78% | 258,900 | 186億3105万 | +23.04% |
| 04/10 | 1,005 | 1,063 | 992 | 1,055 | +4.98% | 129,700 | 176億1269万 | +17.48% |
| 04/09 | 988 | 1,007 | 981 | 1,005 | +2.34% | 72,900 | 167億7796万 | +12.67% |
| 04/08 | 1,017 | 1,031 | 982 | 982 | -1.5% | 129,000 | 163億9399万 | +10.71% |
| 04/05 | 998 | 1,010 | 970 | 997 | -2.25% | 178,900 | 166億4441万 | +12.91% |
| 04/04 | 1,005 | 1,045 | 983 | 1,020 | +6.36% | 366,600 | 170億2838万 | +16.17% |
| 04/03 | 914 | 982 | 914 | 959 | +4.47% | 236,800 | 160億1002万 | +10.1% |
| 04/02 | 920 | 944 | 896 | 918 | +5.28% | 178,000 | 153億2554万 | +6% |
| 04/01 | 919 | 919 | 866 | 872 | -5.93% | 96,900 | 145億5760万 | +1.16% |
| 03/29 | 885 | 946 | 885 | 927 | +4.98% | 123,200 | 154億7579万 | +7.92% |
| 03/28 | 869 | 889 | 860 | 883 | +1.61% | 110,600 | 147億4123万 | +3.52% |
| 03/27 | 889 | 889 | 869 | 869 | -1.7% | 65,600 | 145億751万 | +2.36% |
| 03/26 | 883 | 888 | 877 | 884 | +0.11% | 35,600 | 147億5793万 | +4.49% |
| 03/25 | 873 | 897 | 870 | 883 | +1.49% | 65,700 | 147億4123万 | +4.99% |
| 03/22 | 873 | 880 | 860 | 870 | +0.58% | 42,500 | 145億2421万 | +4.32% |
| 03/21 | 866 | 873 | 855 | 865 | +2.73% | 60,300 | 144億4073万 | +4.34% |
| 03/19 | 840 | 849 | 832 | 842 | +0.48% | 30,300 | 140億5676万 | +1.94% |
| 03/18 | 850 | 859 | 836 | 838 | +0.36% | 30,500 | 139億8998万 | +2.2% |
| 03/15 | 844 | 846 | 834 | 835 | -1.18% | 32,900 | 139億3990万 | +2.58% |
| 03/14 | 841 | 853 | 831 | 845 | +0.6% | 38,100 | 141億684万 | +4.45% |
| 03/13 | 851 | 865 | 837 | 840 | -0.36% | 23,800 | 140億2337万 | +4.61% |
| 03/12 | 830 | 845 | 821 | 843 | -0.12% | 26,900 | 140億7346万 | +5.64% |
| 03/11 | 830 | 850 | 820 | 844 | +0.48% | 57,500 | 140億9015万 | +6.43% |
| 03/08 | 837 | 856 | 835 | 840 | -1.18% | 60,200 | 140億2337万 | +6.6% |
| 03/07 | 888 | 888 | 846 | 850 | -4.6% | 109,500 | 141億9032万 | +8.42% |
| 03/06 | 893 | 899 | 876 | 891 | +0.22% | 124,300 | 148億7479万 | +14.52% |
| 03/05 | 870 | 893 | 862 | 889 | +1.37% | 46,900 | 148億4140万 | +15.3% |
| 03/04 | 911 | 914 | 871 | 877 | -2.12% | 100,400 | 146億4107万 | +14.94% |
| 03/01 | 891 | 896 | 870 | 896 | +1.59% | 100,000 | 149億5826万 | +18.52% |
| 02/29 | 845 | 883 | 834 | 882 | +4.5% | 108,100 | 147億2454万 | +18.07% |
| 02/28 | 841 | 866 | 830 | 844 | +1.69% | 87,800 | 140億9015万 | +14.21% |
| 02/27 | 825 | 849 | 825 | 830 | +1.22% | 89,400 | 138億5643万 | +13.39% |
| 02/26 | 797 | 832 | 796 | 820 | +4.33% | 77,100 | 136億8948万 | +12.95% |
| 02/22 | 779 | 788 | 773 | 786 | +1.55% | 31,800 | 131億2187万 | +9.32% |
| 02/21 | 787 | 790 | 765 | 774 | -2.03% | 56,900 | 129億2153万 | +8.4% |
| 02/20 | 794 | 797 | 778 | 790 | -0.63% | 47,700 | 131億8865万 | +11.42% |
| 02/19 | 760 | 801 | 755 | 795 | +5.58% | 123,100 | 132億7212万 | +12.93% |
| 02/16 | 723 | 769 | 723 | 753 | +4.15% | 77,500 | 125億7095万 | +7.88% |
| 02/15 | 740 | 740 | 719 | 723 | -2.03% | 59,700 | 120億7012万 | +3.88% |
| 02/14 | 763 | 763 | 732 | 738 | -4.77% | 74,900 | 123億2053万 | +6.34% |
| 02/13 | 700 | 781 | 680 | 775 | +11.51% | 242,100 | 129億3823万 | +11.99% |
| 02/09 | （IR情報）15:30 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）15:30 機構改革および人事異動に関するお知らせ |
| 02/09 | （IR情報）15:30 株式会社クワザワの機構改革および人事異動に関するお知らせ |
| 02/09 | 694 | 709 | 691 | 695 | +0.14% | 55,800 | 116億267万 | +0.87% |
| 02/08 | 701 | 703 | 688 | 694 | -1.14% | 40,200 | 115億8598万 | +0.58% |
| 02/07 | 705 | 715 | 701 | 702 | -0.43% | 26,300 | 117億1953万 | +1.59% |
| 02/06 | 715 | 717 | 702 | 705 | -1.26% | 44,800 | 117億6961万 | +2.03% |
| 02/05 | 730 | 731 | 709 | 714 | -2.19% | 75,300 | 119億1987万 | +3.48% |
| 02/02 | 723 | 738 | 720 | 730 | +1.53% | 64,000 | 121億8698万 | +5.95% |
| 02/01 | 722 | 726 | 716 | 719 | -0.96% | 23,400 | 120億334万 | +4.66% |
| 01/31 | 705 | 743 | 704 | 726 | +2.98% | 94,600 | 121億2020万 | +5.99% |
| 01/30 | 715 | 719 | 702 | 705 | -1.67% | 102,100 | 117億6961万 | +3.22% |
| 01/29 | 693 | 725 | 693 | 717 | +4.52% | 71,000 | 119億6995万 | +5.13% |
| 01/26 | 688 | 707 | 684 | 686 | -1.72% | 45,600 | 114億5242万 | +0.73% |
| 01/25 | 695 | 703 | 689 | 698 | +1.9% | 68,300 | 116億5275万 | +2.5% |
| 01/24 | 685 | 689 | 676 | 685 | +0.74% | 36,300 | 114億3572万 | +0.74% |
| 01/23 | 678 | 686 | 673 | 680 | +1.19% | 79,900 | 113億5225万 | +0.15% |
| 01/22 | 662 | 677 | 653 | 672 | +1.51% | 52,700 | 112億1870万 | -0.88% |
| 01/19 | 663 | 674 | 652 | 662 | +0.91% | 123,600 | 110億5175万 | -2.22% |
| 01/18 | 655 | 661 | 652 | 656 | +0.15% | 23,800 | 109億5158万 | -3.24% |
| 01/17 | 655 | 668 | 653 | 655 | +0.77% | 44,000 | 109億3489万 | -3.25% |
| 01/16 | 661 | 662 | 650 | 650 | -1.81% | 39,700 | 108億5142万 | -3.99% |
| 01/15 | 660 | 667 | 658 | 662 | +0.3% | 34,800 | 110億5175万 | -2.22% |
| 01/12 | 676 | 677 | 658 | 660 | -3.37% | 61,100 | 110億1836万 | -2.65% |
| 01/11 | 682 | 683 | 675 | 683 | +0.59% | 31,100 | 114億234万 | +0.74% |
| 01/10 | 690 | 692 | 678 | 679 | -2.44% | 84,600 | 113億3556万 | +0.15% |
| 01/09 | 701 | 709 | 688 | 696 | -0.57% | 66,000 | 116億1936万 | +2.65% |
| 01/05 | 717 | 717 | 695 | 700 | -2.23% | 74,700 | 116億8614万 | +3.4% |
| 01/04 | 735 | 735 | 711 | 716 | -1.1% | 78,700 | 119億5325万 | +6.23% |
| 2023 |
| 12/29 | 695 | 725 | 694 | 724 | +4.47% | 85,000 | 120億8681万 | +8.06% |
| 12/28 | 691 | 709 | 691 | 693 | +0.58% | 38,900 | 115億6928万 | +4.05% |
| 12/27 | 681 | 720 | 681 | 689 | +1.32% | 108,400 | 115億250万 | +3.92% |
| 12/26 | 672 | 684 | 672 | 680 | +1.34% | 23,800 | 113億5225万 | +3.5% |
| 12/25 | 683 | 684 | 670 | 671 | -1.32% | 38,800 | 112億200万 | +3.07% |
| 12/22 | 681 | 703 | 671 | 680 | -0.15% | 41,700 | 113億5225万 | +5.43% |
| 12/21 | 674 | 689 | 667 | 681 | -0.73% | 52,900 | 113億6895万 | +6.57% |
| 12/20 | 683 | 703 | 683 | 686 | +0.59% | 70,600 | 114億5242万 | +8.37% |
| 12/19 | 700 | 700 | 677 | 682 | -2.15% | 48,500 | 113億8564万 | +8.77% |
| 12/18 | 681 | 699 | 674 | 697 | +3.87% | 66,300 | 116億3606万 | +12.42% |
| 12/15 | 641 | 680 | 640 | 671 | +4.19% | 81,300 | 112億200万 | +9.46% |
| 12/14 | 658 | 675 | 642 | 644 | -1.53% | 43,600 | 107億5125万 | +6.1% |
| 12/13 | 663 | 670 | 648 | 654 | -1.36% | 40,800 | 109億1820万 | +8.46% |
| 12/12 | 678 | 678 | 660 | 663 | -1.63% | 43,900 | 110億6845万 | +10.87% |
| 12/11 | 640 | 675 | 640 | 674 | +5.48% | 60,000 | 112億5209万 | +13.66% |
| 12/08 | 642 | 649 | 626 | 639 | -2.44% | 84,300 | 106億6778万 | +8.86% |
| 12/07 | 651 | 664 | 648 | 655 | 0% | 32,600 | 109億3489万 | +12.35% |
| 12/06 | 667 | 668 | 649 | 655 | -1.65% | 81,700 | 109億3489万 | +13.32% |
| 12/05 | 661 | 682 | 659 | 666 | +0.91% | 83,000 | 111億1853万 | +16.43% |
| 12/04 | 700 | 706 | 659 | 660 | -4.62% | 121,300 | 110億1836万 | +16.4% |
| 12/01 | 699 | 707 | 675 | 692 | +0.44% | 152,700 | 115億5259万 | +23.13% |
| 11/30 | 665 | 736 | 644 | 689 | +5.19% | 797,400 | 115億250万 | +23.92% |
| 11/29 | 629 | 660 | 629 | 655 | +4.47% | 131,800 | 109億3489万 | +19.31% |
| 11/28 | 616 | 632 | 611 | 627 | +0.16% | 111,900 | 104億6744万 | +15.47% |
| 11/27 | 640 | 661 | 621 | 626 | -0.95% | 268,200 | 104億5075万 | +15.93% |
| 11/24 | 643 | 702 | 615 | 632 | +4.81% | 1,394,900 | 105億5092万 | +17.91% |
| 11/22 | 539 | 614 | 539 | 603 | +11.87% | 219,200 | 100億6678万 | +13.35% |
