| 2024 |
| 04/26 | 3,015 | 3,065 | 3,000 | 3,045 | +1.6% | 87,900 | 1005億6312万 | +1.03% |
| 04/25 | 3,050 | 3,070 | 2,997 | 2,997 | -1.25% | 77,300 | 989億7789万 | -0.76% |
| 04/24 | 3,050 | 3,065 | 3,025 | 3,035 | -0.33% | 63,800 | 1002億3286万 | +0.36% |
| 04/23 | 3,040 | 3,080 | 3,030 | 3,045 | +1% | 101,700 | 1005億6312万 | +0.93% |
| 04/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 167,116株（0.5%）再IN |
| 04/22 | 3,015 | 3,035 | 2,956 | 3,015 | +1.75% | 72,400 | 995億7235万 | +0.17% |
| 04/19 | 2,956 | 2,991 | 2,931 | 2,963 | -0.74% | 70,900 | 978億5501万 | -1.33% |
| 04/18 | 2,919 | 2,994 | 2,917 | 2,985 | +2.26% | 51,700 | 985億8158万 | -0.43% |
| 04/17 | 2,974 | 2,974 | 2,888 | 2,919 | -1.02% | 67,100 | 964億188万 | -2.47% |
| 04/16 | 3,020 | 3,050 | 2,946 | 2,949 | -2.83% | 121,500 | 973億9265万 | -1.44% |
| 04/15 | 3,010 | 3,060 | 2,988 | 3,035 | -0.65% | 95,400 | 1002億3286万 | +1.44% |
| 04/12 | 3,010 | 3,060 | 3,000 | 3,055 | +1.5% | 106,300 | 1008億9337万 | +2.11% |
| 04/11 | 2,945 | 3,020 | 2,940 | 3,010 | +1.38% | 88,600 | 994億722万 | +0.74% |
| 04/10 | 2,961 | 2,982 | 2,954 | 2,969 | -0.07% | 68,400 | 980億5317万 | -0.47% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 164,916株（0.49%）-0.02%義務消失 |
| 04/09 | 2,966 | 2,979 | 2,950 | 2,971 | +0.17% | 64,500 | 981億1922万 | -0.24% |
| 04/08 | 2,961 | 2,978 | 2,952 | 2,966 | +0.61% | 43,700 | 979億5409万 | -0.27% |
| 04/05 | 2,930 | 2,957 | 2,908 | 2,948 | -0.41% | 80,200 | 973億5963万 | -0.84% |
| 04/04 | 2,976 | 2,982 | 2,952 | 2,960 | -0.17% | 62,300 | 977億5594万 | -0.3% |
| 04/03 | 2,892 | 2,987 | 2,892 | 2,965 | +1.47% | 128,000 | 979億2107万 | +0.07% |
| 04/02 | 2,981 | 3,010 | 2,895 | 2,922 | -2.31% | 120,500 | 965億96万 | -1.15% |
| 04/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 170,074株（0.51%）新規 |
| 04/01 | 3,065 | 3,075 | 2,980 | 2,991 | -2.41% | 106,700 | 987億7973万 | +1.49% |
| 03/29 | 3,060 | 3,095 | 3,050 | 3,065 | +0.49% | 57,100 | 1012億2363万 | +4.39% |
| 03/28 | 3,130 | 3,130 | 3,040 | 3,050 | -4.09% | 135,000 | 1007億2825万 | +4.38% |
| 03/27 | 3,170 | 3,205 | 3,145 | 3,180 | +0.79% | 188,000 | 1050億2158万 | +9.39% |
| 03/26 | （IR情報）15:00 自己資本比率の算定方法の変更について |
| 03/26 | 3,145 | 3,165 | 3,115 | 3,155 | +0.32% | 106,800 | 1041億9594万 | +9.21% |
| 03/25 | 3,200 | 3,200 | 3,125 | 3,145 | -1.87% | 185,900 | 1038億6568万 | +9.62% |
| 03/22 | 3,120 | 3,210 | 3,075 | 3,205 | +3.55% | 218,100 | 1058億4722万 | +12.54% |
| 03/21 | 2,968 | 3,120 | 2,961 | 3,095 | +7.91% | 428,500 | 1022億1440万 | +9.52% |
| 03/19 | （IR情報）15:00 業績予想および配当予想の修正に関するお知らせ |
| 03/19 | 2,851 | 2,895 | 2,841 | 2,868 | +0.49% | 132,900 | 947億1758万 | +2.14% |
| 03/18 | 2,880 | 2,880 | 2,847 | 2,854 | +0.28% | 83,500 | 942億5522万 | +2% |
| 03/15 | 2,835 | 2,860 | 2,812 | 2,846 | +0.14% | 126,300 | 939億9101万 | +2.04% |
| 03/14 | 2,877 | 2,889 | 2,822 | 2,842 | -0.63% | 92,800 | 938億5891万 | +2.23% |
| 03/13 | 2,934 | 2,934 | 2,840 | 2,860 | -1.45% | 91,500 | 944億5337万 | +3.21% |
| 03/12 | 2,899 | 2,909 | 2,860 | 2,902 | -1.16% | 93,600 | 958億4045万 | +4.99% |
| 03/11 | 3,015 | 3,025 | 2,904 | 2,936 | -3.1% | 152,000 | 969億6332万 | +6.61% |
| 03/08 | 2,961 | 3,055 | 2,925 | 3,030 | +2.26% | 193,300 | 1000億6773万 | +10.42% |
| 03/07 | 2,892 | 2,970 | 2,892 | 2,963 | +3.06% | 141,700 | 978億5501万 | +8.53% |
| 03/06 | 2,880 | 2,888 | 2,850 | 2,875 | +0.56% | 113,300 | 949億4876万 | +5.85% |
| 03/05 | 2,858 | 2,883 | 2,840 | 2,859 | -0.52% | 130,600 | 944億2035万 | +5.62% |
| 03/04 | 2,925 | 2,925 | 2,852 | 2,874 | -1.91% | 133,000 | 949億1573万 | +6.52% |
| 03/01 | 2,882 | 2,930 | 2,867 | 2,930 | +2.34% | 149,400 | 967億6517万 | +9% |
| 02/29 | 2,833 | 2,870 | 2,833 | 2,863 | +1.85% | 129,600 | 945億5245万 | +6.99% |
| 02/28 | 2,771 | 2,842 | 2,771 | 2,811 | +1.48% | 148,300 | 928億3511万 | +5.48% |
| 02/27 | （IR情報）15:00 取締役および執行役員の異動に関するお知らせ |
| 02/27 | 2,733 | 2,779 | 2,730 | 2,770 | +2.06% | 128,100 | 914億8106万 | +4.33% |
| 02/26 | 2,735 | 2,747 | 2,710 | 2,714 | -0.22% | 89,000 | 896億3163万 | +2.57% |
| 02/22 | 2,719 | 2,729 | 2,701 | 2,720 | +0.85% | 65,200 | 898億2978万 | +3.07% |
| 02/21 | 2,692 | 2,708 | 2,672 | 2,697 | +0.15% | 94,100 | 890億7019万 | +2.47% |
| 02/20 | 2,730 | 2,737 | 2,689 | 2,693 | -1.21% | 106,100 | 889億3809万 | +2.55% |
| 02/19 | 2,663 | 2,726 | 2,663 | 2,726 | +2.75% | 100,800 | 900億2793万 | +4.05% |
| 02/16 | 2,640 | 2,671 | 2,638 | 2,653 | +1.34% | 119,700 | 876億1706万 | +1.61% |
| 02/15 | 2,655 | 2,662 | 2,612 | 2,618 | -0.83% | 113,800 | 864億6116万 | +0.46% |
| 02/14 | 2,650 | 2,650 | 2,624 | 2,640 | -0.38% | 77,900 | 871億8773万 | +1.46% |
| 02/13 | 2,635 | 2,659 | 2,623 | 2,650 | +1.11% | 102,400 | 875億1798万 | +2.08% |
| 02/09 | 2,624 | 2,634 | 2,586 | 2,621 | -0.23% | 118,800 | 865億6024万 | +1.2% |
| 02/08 | 2,625 | 2,637 | 2,599 | 2,627 | +0.04% | 110,500 | 867億5839万 | +1.7% |
| 02/07 | 2,627 | 2,638 | 2,607 | 2,626 | -0.11% | 76,800 | 867億2537万 | +1.94% |
| 02/06 | 2,663 | 2,663 | 2,629 | 2,629 | -1.46% | 99,200 | 868億2444万 | +2.38% |
| 02/05 | 2,666 | 2,689 | 2,638 | 2,668 | +0.23% | 132,100 | 881億1245万 | +4.22% |
| 02/02 | （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) |
| 02/02 | 2,668 | 2,674 | 2,634 | 2,662 | -0.26% | 89,000 | 879億1429万 | +4.47% |
| 02/01 | 2,660 | 2,678 | 2,642 | 2,669 | -0.6% | 105,100 | 881億4547万 | +5.2% |
| 01/31 | 2,639 | 2,685 | 2,629 | 2,685 | +2.01% | 86,100 | 886億7388万 | +6.29% |
| 01/30 | 2,646 | 2,649 | 2,630 | 2,632 | -0.6% | 83,900 | 869億2352万 | +4.69% |
| 01/29 | 2,630 | 2,661 | 2,630 | 2,648 | +0.72% | 90,800 | 874億5193万 | +5.75% |
| 01/26 | 2,629 | 2,659 | 2,611 | 2,629 | 0% | 145,300 | 868億2444万 | +5.37% |
| 01/25 | 2,644 | 2,658 | 2,619 | 2,629 | +0.23% | 122,200 | 868億2444万 | +5.71% |
| 01/24 | 2,572 | 2,625 | 2,568 | 2,623 | +1.94% | 131,600 | 866億2629万 | +5.77% |
| 01/23 | 2,589 | 2,605 | 2,567 | 2,573 | -0.35% | 105,300 | 849億7501万 | +4.04% |
| 01/22 | 2,551 | 2,582 | 2,550 | 2,582 | +1.73% | 93,000 | 852億7224万 | +4.53% |
| 01/19 | 2,553 | 2,553 | 2,530 | 2,538 | -0.35% | 75,200 | 838億1911万 | +2.92% |
| 01/18 | 2,541 | 2,551 | 2,525 | 2,547 | +0.47% | 62,000 | 841億1634万 | +3.37% |
| 01/17 | 2,554 | 2,568 | 2,535 | 2,535 | -0.24% | 90,100 | 837億2003万 | +2.97% |
| 01/16 | 2,563 | 2,563 | 2,526 | 2,541 | -0.35% | 76,900 | 839億1819万 | +3.33% |
| 01/15 | 2,507 | 2,556 | 2,507 | 2,550 | +1.72% | 66,300 | 842億1542万 | +3.79% |
| 01/12 | 2,546 | 2,546 | 2,498 | 2,507 | -0.79% | 85,700 | 827億9531万 | +2.2% |
| 01/11 | 2,522 | 2,554 | 2,522 | 2,527 | +1.08% | 140,000 | 834億5583万 | +3.1% |
| 01/10 | 2,505 | 2,525 | 2,500 | 2,500 | -0.2% | 84,300 | 825億6414万 | +2.04% |
| 01/09 | 2,510 | 2,515 | 2,486 | 2,505 | +0.56% | 99,700 | 827億2926万 | +2.29% |
| 01/05 | 2,492 | 2,503 | 2,469 | 2,491 | +1.47% | 94,000 | 822億6690万 | +1.71% |
| 01/04 | 2,445 | 2,459 | 2,417 | 2,455 | +0.57% | 72,500 | 810億7798万 | +0.2% |
| 2023 |
| 12/29 | 2,440 | 2,458 | 2,429 | 2,441 | +0.41% | 65,000 | 806億1562万 | -0.45% |
| 12/28 | 2,420 | 2,434 | 2,410 | 2,431 | +0.45% | 50,100 | 802億8536万 | -0.94% |
| 12/27 | 2,400 | 2,420 | 2,399 | 2,420 | +1.3% | 86,400 | 799億2208万 | -1.47% |
| 12/26 | 2,397 | 2,409 | 2,383 | 2,389 | -0.04% | 99,100 | 788億9829万 | -2.77% |
| 12/25 | 2,409 | 2,410 | 2,384 | 2,390 | -0.13% | 66,400 | 789億3131万 | -2.85% |
| 12/22 | 2,372 | 2,406 | 2,371 | 2,393 | +1.1% | 94,600 | 790億3039万 | -2.84% |
| 12/21 | 2,386 | 2,404 | 2,367 | 2,367 | -1.33% | 161,100 | 781億7172万 | -3.98% |
| 12/20 | 2,398 | 2,420 | 2,390 | 2,399 | -0.91% | 149,800 | 792億2854万 | -2.8% |
| 12/19 | 2,450 | 2,450 | 2,401 | 2,421 | -0.49% | 130,100 | 799億5511万 | -2.02% |
| 12/18 | 2,434 | 2,441 | 2,394 | 2,433 | -0.41% | 135,000 | 803億5142万 | -1.74% |
| 12/15 | 2,448 | 2,458 | 2,428 | 2,443 | -0.29% | 122,500 | 806億8167万 | -1.53% |
| 12/14 | 2,499 | 2,506 | 2,450 | 2,450 | -1.84% | 117,100 | 809億1285万 | -1.41% |
| 12/13 | 2,484 | 2,510 | 2,484 | 2,496 | +0.48% | 57,300 | 824億3203万 | +0.32% |
| 12/12 | 2,489 | 2,495 | 2,462 | 2,484 | -0.2% | 90,600 | 820億3572万 | -0.44% |
| 12/11 | 2,504 | 2,534 | 2,476 | 2,489 | -0.04% | 143,600 | 822億85万 | -0.56% |
| 12/08 | 2,466 | 2,519 | 2,466 | 2,490 | +0.81% | 152,800 | 822億3388万 | -0.92% |
| 12/07 | 2,464 | 2,471 | 2,447 | 2,470 | -0.4% | 86,000 | 815億7337万 | -2.1% |
| 12/06 | 2,445 | 2,484 | 2,444 | 2,480 | +1.56% | 94,100 | 819億362万 | -2.05% |
| 12/05 | 2,477 | 2,492 | 2,442 | 2,442 | -1.57% | 134,100 | 806億4865万 | -3.82% |
| 12/04 | 2,491 | 2,504 | 2,467 | 2,481 | -0.4% | 87,300 | 819億3665万 | -2.63% |
| 12/01 | 2,499 | 2,508 | 2,473 | 2,491 | +0.2% | 78,800 | 822億6690万 | -2.39% |
| 11/30 | 2,489 | 2,508 | 2,477 | 2,486 | -0.2% | 87,900 | 821億178万 | -2.7% |
