| 2024 |
| 04/19 | 3,390 | 3,390 | 3,355 | 3,375 | -0.59% | 83,700 | 1080億3344万 | -1.37% |
| 04/18 | 3,370 | 3,410 | 3,370 | 3,395 | +0.74% | 62,600 | 1086億7364万 | -0.96% |
| 04/17 | 3,385 | 3,385 | 3,345 | 3,370 | -0.15% | 88,800 | 1078億7339万 | -1.81% |
| 04/16 | 3,400 | 3,400 | 3,370 | 3,375 | -0.59% | 51,300 | 1080億3344万 | -1.8% |
| 04/15 | 3,380 | 3,400 | 3,380 | 3,395 | +0.74% | 49,500 | 1086億7364万 | -1.34% |
| 04/12 | 3,375 | 3,390 | 3,370 | 3,370 | -0.3% | 60,500 | 1078億7339万 | -2.21% |
| 04/11 | 3,380 | 3,395 | 3,360 | 3,380 | -0.29% | 59,800 | 1081億9349万 | -2.06% |
| 04/10 | 3,415 | 3,420 | 3,385 | 3,390 | -0.29% | 41,400 | 1085億1359万 | -1.91% |
| 04/09 | 3,410 | 3,415 | 3,390 | 3,400 | 0% | 41,200 | 1088億3369万 | -1.73% |
| 04/08 | 3,405 | 3,410 | 3,390 | 3,400 | +0.29% | 56,400 | 1088億3369万 | -1.88% |
| 04/05 | 3,370 | 3,400 | 3,360 | 3,390 | +0.44% | 50,900 | 1085億1359万 | -2.31% |
| 04/04 | 3,385 | 3,395 | 3,360 | 3,375 | 0% | 64,300 | 1080億3344万 | -2.93% |
| 04/03 | 3,350 | 3,395 | 3,350 | 3,375 | +0.45% | 89,000 | 1080億3344万 | -3.21% |
| 04/02 | 3,405 | 3,410 | 3,340 | 3,360 | -1.47% | 135,300 | 1075億5329万 | -3.84% |
| 04/01 | 3,425 | 3,435 | 3,400 | 3,410 | -0.44% | 99,900 | 1091億5379万 | -2.6% |
| 03/29 | 3,430 | 3,465 | 3,420 | 3,425 | -0.15% | 92,400 | 1096億3394万 | -2.28% |
| 03/28 | 3,445 | 3,475 | 3,430 | 3,430 | -1.58% | 347,400 | 1097億9399万 | -2.2% |
| 03/27 | 3,495 | 3,515 | 3,480 | 3,485 | 0% | 780,500 | 1115億5453万 | -0.68% |
| 03/26 | 3,475 | 3,495 | 3,465 | 3,485 | +0.14% | 269,400 | 1115億5453万 | -0.68% |
| 03/25 | 3,500 | 3,500 | 3,465 | 3,480 | -0.29% | 232,600 | 1113億9448万 | -0.77% |
| 03/22 | 3,480 | 3,495 | 3,460 | 3,490 | +0.43% | 217,800 | 1117億1458万 | -0.43% |
| 03/21 | 3,515 | 3,515 | 3,470 | 3,475 | -1.14% | 342,200 | 1112億3443万 | -0.86% |
| 03/19 | 3,485 | 3,515 | 3,475 | 3,515 | +0.72% | 151,200 | 1125億1483万 | +0.23% |
| 03/18 | 3,525 | 3,535 | 3,485 | 3,490 | -0.99% | 259,100 | 1117億1458万 | -0.43% |
| 03/15 | 3,515 | 3,540 | 3,505 | 3,525 | +0.43% | 124,000 | 1128億3493万 | +0.66% |
| 03/15 | （空売り報告）Man Solutions Limited 159,400株（0.49%）-0.02%義務消失 |
| 03/14 | 3,495 | 3,510 | 3,475 | 3,510 | +0.57% | 121,400 | 1123億5478万 | +0.31% |
| 03/13 | 3,510 | 3,510 | 3,485 | 3,490 | -0.29% | 76,700 | 1117億1458万 | -0.23% |
| 03/12 | 3,475 | 3,500 | 3,455 | 3,500 | +0.29% | 108,200 | 1120億3468万 | +0.09% |
| 03/11 | 3,510 | 3,515 | 3,470 | 3,490 | -0.57% | 138,700 | 1117億1458万 | -0.14% |
| 03/08 | 3,510 | 3,525 | 3,480 | 3,510 | +0.14% | 138,100 | 1123億5478万 | +0.49% |
| 03/07 | （IR情報）15:00 株主優待制度の一部変更(長期保有株主優遇制度新設)に関するお知らせ |
| 03/07 | 3,495 | 3,520 | 3,490 | 3,505 | +0.14% | 94,000 | 1121億9473万 | +0.46% |
| 03/06 | 3,495 | 3,515 | 3,495 | 3,500 | +0.14% | 84,900 | 1120億3468万 | +0.43% |
| 03/05 | 3,500 | 3,515 | 3,485 | 3,495 | -0.43% | 81,500 | 1118億7463万 | +0.43% |
| 03/04 | 3,520 | 3,525 | 3,485 | 3,510 | -0.28% | 104,300 | 1123億5478万 | +1.01% |
| 03/01 | 3,570 | 3,570 | 3,520 | 3,520 | -1.54% | 101,900 | 1126億7488万 | +1.41% |
| 02/29 | 3,620 | 3,635 | 3,570 | 3,575 | -1.11% | 111,700 | 1144億3542万 | +3.17% |
| 02/28 | 3,540 | 3,635 | 3,535 | 3,615 | +1.54% | 117,000 | 1157億1582万 | +4.54% |
| 02/27 | 3,545 | 3,570 | 3,525 | 3,560 | +0.85% | 89,100 | 1139億5527万 | +3.19% |
| 02/26 | （IR情報）15:00 次期取締役候補者の選任の件 |
| 02/26 | 3,520 | 3,540 | 3,510 | 3,530 | +0.71% | 74,300 | 1129億9498万 | +2.5% |
| 02/22 | 3,490 | 3,505 | 3,485 | 3,505 | +0.57% | 60,000 | 1121億9473万 | +1.86% |
| 02/21 | 3,480 | 3,495 | 3,465 | 3,485 | +0.29% | 47,500 | 1115億5453万 | +1.37% |
| 02/20 | 3,495 | 3,515 | 3,465 | 3,475 | -0.14% | 73,300 | 1112億3443万 | +1.19% |
| 02/19 | 3,465 | 3,490 | 3,455 | 3,480 | +0.72% | 47,700 | 1113億9448万 | +1.4% |
| 02/16 | 3,450 | 3,485 | 3,445 | 3,455 | +0.88% | 62,200 | 1105億9423万 | +0.79% |
| 02/15 | 3,495 | 3,500 | 3,415 | 3,425 | -1.72% | 93,200 | 1096億3394万 | 0% |
| 02/14 | 3,525 | 3,560 | 3,480 | 3,485 | -1.27% | 105,400 | 1115億5453万 | +1.81% |
| 02/13 | 3,550 | 3,565 | 3,505 | 3,530 | +2.17% | 170,500 | 1129億9498万 | +3.28% |
| 02/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 3,415 | 3,480 | 3,410 | 3,455 | +0.88% | 87,000 | 1105億9423万 | +1.32% |
| 02/08 | 3,425 | 3,440 | 3,390 | 3,425 | -0.44% | 92,800 | 1096億3394万 | +0.65% |
| 02/07 | 3,490 | 3,490 | 3,435 | 3,440 | -1.15% | 89,200 | 1101億1409万 | +1.24% |
| 02/06 | 3,485 | 3,540 | 3,475 | 3,480 | -0.14% | 105,200 | 1113億9448万 | +2.62% |
| 02/05 | 3,450 | 3,500 | 3,445 | 3,485 | +1.01% | 92,000 | 1115億5453万 | +3.05% |
| 02/02 | 3,430 | 3,460 | 3,405 | 3,450 | +0.88% | 64,900 | 1104億3418万 | +2.28% |
| 02/01 | 3,420 | 3,435 | 3,405 | 3,420 | -0.29% | 57,900 | 1094億7389万 | +1.66% |
| 02/01 | （空売り報告）Man Solutions Limited 165,200株（0.51%）再IN |
| 01/31 | 3,410 | 3,430 | 3,395 | 3,430 | +1.03% | 42,000 | 1097億9399万 | +2.17% |
| 01/30 | 3,405 | 3,410 | 3,390 | 3,395 | +0.44% | 44,200 | 1086億7364万 | +1.4% |
| 01/29 | （IR情報）15:00 2024年度組織変更、取締役委嘱業務変更および人事異動の件 |
| 01/29 | 3,380 | 3,395 | 3,375 | 3,380 | +0.3% | 39,500 | 1081億9349万 | +1.17% |
| 01/29 | （空売り報告）Man Solutions Limited 159,600株（0.49%）-0.01%義務消失 |
| 01/26 | 3,395 | 3,395 | 3,365 | 3,370 | -0.88% | 57,500 | 1078億7339万 | +1.05% |
| 01/25 | 3,370 | 3,400 | 3,365 | 3,400 | +0.89% | 34,000 | 1088億3369万 | +2.13% |
| 01/24 | 3,410 | 3,415 | 3,370 | 3,370 | -1.17% | 64,300 | 1078億7339万 | +1.48% |
| 01/23 | 3,410 | 3,425 | 3,400 | 3,410 | +0.29% | 47,700 | 1091億5379万 | +2.8% |
| 01/22 | 3,420 | 3,420 | 3,400 | 3,400 | -0.44% | 54,100 | 1088億3369万 | +2.69% |
| 01/19 | 3,465 | 3,465 | 3,415 | 3,415 | -1.16% | 54,800 | 1093億1384万 | +3.33% |
| 01/18 | 3,440 | 3,460 | 3,425 | 3,455 | +0.44% | 86,200 | 1105億9423万 | +4.76% |
| 01/17 | 3,395 | 3,465 | 3,395 | 3,440 | +1.47% | 117,700 | 1101億1409万 | +4.59% |
| 01/16 | 3,405 | 3,440 | 3,390 | 3,390 | -0.88% | 103,500 | 1085億1359万 | +3.32% |
| 01/15 | 3,385 | 3,430 | 3,375 | 3,420 | +1.33% | 109,300 | 1094億7389万 | +4.4% |
| 01/12 | 3,385 | 3,400 | 3,365 | 3,375 | -0.15% | 64,600 | 1080億3344万 | +3.24% |
| 01/11 | 3,395 | 3,400 | 3,370 | 3,380 | +0.15% | 88,200 | 1081億9349万 | +3.49% |
| 01/10 | 3,375 | 3,385 | 3,355 | 3,375 | +0.15% | 108,300 | 1080億3344万 | +3.43% |
| 01/09 | 3,325 | 3,370 | 3,325 | 3,370 | +1.35% | 104,300 | 1078億7339万 | +3.34% |
| 01/05 | 3,300 | 3,330 | 3,300 | 3,325 | +1.22% | 64,500 | 1064億3295万 | +2.06% |
| 01/05 | （空売り報告）Man Solutions Limited 160,300株（0.5%）新規 |
| 01/04 | 3,275 | 3,290 | 3,245 | 3,285 | 0% | 69,400 | 1051億5255万 | +0.89% |
| 2023 |
| 12/29 | 3,280 | 3,300 | 3,275 | 3,285 | +0.31% | 72,200 | 1051億5255万 | +0.98% |
| 12/28 | 3,250 | 3,275 | 3,250 | 3,275 | +0.46% | 33,000 | 1048億3245万 | +0.74% |
| 12/27 | 3,240 | 3,260 | 3,235 | 3,260 | +0.46% | 66,100 | 1043億5230万 | +0.34% |
| 12/26 | 3,250 | 3,250 | 3,230 | 3,245 | +0.15% | 42,400 | 1038億7215万 | -0.09% |
| 12/25 | 3,230 | 3,255 | 3,225 | 3,240 | +0.47% | 50,500 | 1037億1210万 | -0.18% |
| 12/22 | 3,215 | 3,230 | 3,205 | 3,225 | +0.31% | 54,200 | 1032億3195万 | -0.65% |
| 12/21 | 3,215 | 3,230 | 3,205 | 3,215 | -0.31% | 54,400 | 1029億1186万 | -0.96% |
| 12/20 | 3,215 | 3,230 | 3,215 | 3,225 | +0.31% | 31,000 | 1032億3195万 | -0.71% |
| 12/19 | 3,230 | 3,235 | 3,200 | 3,215 | -0.46% | 53,900 | 1029億1186万 | -1.05% |
| 12/18 | 3,205 | 3,230 | 3,190 | 3,230 | +0.62% | 88,600 | 1033億9200万 | -0.65% |
| 12/15 | 3,245 | 3,245 | 3,205 | 3,210 | -1.23% | 89,300 | 1027億5181万 | -1.29% |
| 12/14 | 3,265 | 3,265 | 3,235 | 3,250 | -0.46% | 50,500 | 1040億3220万 | -0.12% |
| 12/13 | 3,260 | 3,270 | 3,250 | 3,265 | +0.62% | 47,100 | 1045億1235万 | +0.31% |
| 12/12 | 3,260 | 3,260 | 3,235 | 3,245 | -0.31% | 52,800 | 1038億7215万 | -0.28% |
| 12/11 | 3,235 | 3,255 | 3,235 | 3,255 | +0.77% | 41,600 | 1041億9225万 | -0.03% |
| 12/08 | 3,235 | 3,250 | 3,220 | 3,230 | -0.15% | 80,400 | 1033億9200万 | -0.83% |
| 12/07 | 3,255 | 3,265 | 3,235 | 3,235 | -0.77% | 52,700 | 1035億5205万 | -0.74% |
| 12/06 | 3,255 | 3,270 | 3,250 | 3,260 | +0.15% | 44,700 | 1043億5230万 | -0.06% |
| 12/05 | 3,285 | 3,290 | 3,250 | 3,255 | -0.91% | 66,000 | 1041億9225万 | -0.18% |
| 12/04 | 3,300 | 3,305 | 3,275 | 3,285 | -0.61% | 56,000 | 1051億5255万 | +0.74% |
| 12/01 | 3,335 | 3,340 | 3,300 | 3,305 | -0.9% | 80,800 | 1057億9275万 | +1.41% |
| 11/30 | 3,285 | 3,335 | 3,275 | 3,335 | +1.52% | 213,000 | 1067億5304万 | +2.43% |
| 11/29 | 3,275 | 3,305 | 3,275 | 3,285 | +0.31% | 82,700 | 1051億5255万 | +1.05% |
| 11/28 | 3,235 | 3,275 | 3,225 | 3,275 | +1.39% | 92,200 | 1048億3245万 | +0.83% |
| 11/27 | （IR情報）15:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 11/27 | 3,235 | 3,235 | 3,210 | 3,230 | 0% | 71,400 | 1033億9200万 | -0.49% |
| 11/24 | 3,230 | 3,230 | 3,205 | 3,230 | +0.31% | 74,200 | 1033億9200万 | -0.46% |
| 11/22 | 3,220 | 3,225 | 3,205 | 3,220 | -0.16% | 66,800 | 1030億7191万 | -0.74% |
| 11/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 150,800株（0.47%）-0.03%義務消失 |
| 11/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 160,533株（0.5%）新規 |
