| 2024 |
| 04/24 | 1,800 | 1,818 | 1,796 | 1,799 | +0.06% | 69,500 | 1210億7270万 | -0.55% |
| 04/23 | 1,797 | 1,798 | 1,764 | 1,798 | +1.01% | 106,300 | 1210億540万 | -0.77% |
| 04/22 | 1,749 | 1,780 | 1,738 | 1,780 | +3.13% | 120,800 | 1197億9400万 | -1.87% |
| 04/19 | 1,747 | 1,749 | 1,700 | 1,726 | -1.71% | 102,200 | 1161億5980万 | -4.9% |
| 04/18 | 1,739 | 1,756 | 1,734 | 1,756 | +2.21% | 82,800 | 1181億7880万 | -3.46% |
| 04/17 | 1,736 | 1,742 | 1,713 | 1,718 | -1.49% | 77,400 | 1156億2140万 | -5.71% |
| 04/16 | 1,754 | 1,786 | 1,740 | 1,744 | -1.69% | 94,000 | 1173億7120万 | -4.54% |
| 04/15 | 1,747 | 1,775 | 1,747 | 1,774 | +0.06% | 59,400 | 1193億9020万 | -3.06% |
| 04/12 | 1,778 | 1,786 | 1,761 | 1,773 | +0.17% | 74,300 | 1193億2290万 | -3.38% |
| 04/11 | 1,732 | 1,772 | 1,720 | 1,770 | +1.14% | 100,500 | 1191億2100万 | -3.75% |
| 04/10 | 1,763 | 1,774 | 1,750 | 1,750 | -2.13% | 61,200 | 1177億7500万 | -4.94% |
| 04/09 | 1,800 | 1,802 | 1,772 | 1,788 | -0.17% | 116,400 | 1203億3240万 | -3.04% |
| 04/08 | 1,779 | 1,796 | 1,770 | 1,791 | +0.73% | 64,500 | 1205億3430万 | -2.98% |
| 04/05 | 1,762 | 1,778 | 1,743 | 1,778 | -0.84% | 95,600 | 1196億5940万 | -3.89% |
| 04/04 | 1,800 | 1,815 | 1,783 | 1,793 | +0.56% | 111,600 | 1206億6890万 | -3.29% |
| 04/03 | 1,748 | 1,803 | 1,743 | 1,783 | +0.62% | 102,800 | 1199億9590万 | -3.88% |
| 04/02 | 1,834 | 1,836 | 1,767 | 1,772 | -2.58% | 127,200 | 1192億5560万 | -4.53% |
| 04/01 | 1,859 | 1,859 | 1,814 | 1,819 | -1.78% | 67,400 | 1224億1870万 | -1.99% |
| 03/29 | 1,853 | 1,859 | 1,829 | 1,852 | -0.05% | 119,000 | 1246億3960万 | -0.16% |
| 03/28 | 1,882 | 1,899 | 1,844 | 1,853 | -3.24% | 112,500 | 1247億690万 | 0% |
| 03/27 | 1,916 | 1,936 | 1,907 | 1,915 | +1.22% | 170,200 | 1288億7950万 | +3.29% |
| 03/26 | 1,907 | 1,907 | 1,878 | 1,892 | -0.42% | 71,500 | 1273億3160万 | +2.16% |
| 03/25 | （IR情報）14:00 「第7次中期経営計画」の策定について |
| 03/25 | 1,942 | 1,942 | 1,896 | 1,900 | -2.26% | 119,600 | 1278億7000万 | +2.76% |
| 03/22 | 1,960 | 1,960 | 1,933 | 1,944 | -0.21% | 117,100 | 1308億3120万 | +5.37% |
| 03/21 | 1,899 | 1,960 | 1,886 | 1,948 | +3.84% | 204,100 | 1311億40万 | +5.98% |
| 03/19 | 1,850 | 1,877 | 1,838 | 1,876 | +0.91% | 126,400 | 1262億5480万 | +2.46% |
| 03/18 | 1,849 | 1,871 | 1,821 | 1,859 | +2.65% | 92,600 | 1251億1070万 | +1.97% |
| 03/15 | 1,805 | 1,830 | 1,790 | 1,811 | -0.39% | 221,900 | 1218億8030万 | -0.44% |
| 03/14 | 1,862 | 1,862 | 1,806 | 1,818 | -0.87% | 150,600 | 1223億5140万 | +0.11% |
| 03/13 | 1,870 | 1,870 | 1,799 | 1,834 | +0.22% | 140,500 | 1234億2820万 | +1.21% |
| 03/12 | 1,800 | 1,831 | 1,786 | 1,830 | -0.16% | 120,800 | 1231億5900万 | +1.22% |
| 03/11 | 1,900 | 1,900 | 1,803 | 1,833 | -2.96% | 131,300 | 1233億6090万 | +1.66% |
| 03/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 332,141株（0.49%）-0.1%義務消失 |
| 03/08 | 1,865 | 1,930 | 1,852 | 1,889 | +1.12% | 223,400 | 1271億2970万 | +5.12% |
| 03/07 | 1,852 | 1,886 | 1,843 | 1,868 | +1.91% | 109,400 | 1257億1640万 | +4.47% |
| 03/06 | 1,826 | 1,840 | 1,816 | 1,833 | +0.27% | 111,800 | 1233億6090万 | +3.04% |
| 03/05 | 1,831 | 1,837 | 1,808 | 1,828 | -0.81% | 102,600 | 1230億2440万 | +3.1% |
| 03/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 397,541株（0.59%）-0.08% |
| 03/04 | 1,900 | 1,900 | 1,809 | 1,843 | -2.54% | 158,800 | 1240億3390万 | +4.3% |
| 03/01 | 1,863 | 1,894 | 1,851 | 1,891 | +1.5% | 142,600 | 1272億6430万 | +7.44% |
| 02/29 | 1,826 | 1,868 | 1,814 | 1,863 | +2.31% | 123,900 | 1253億7990万 | +6.4% |
| 02/28 | 1,824 | 1,875 | 1,817 | 1,821 | +0.44% | 142,200 | 1225億5330万 | +4.48% |
| 02/27 | 1,784 | 1,841 | 1,784 | 1,813 | +2.6% | 157,500 | 1220億1490万 | +4.38% |
| 02/26 | 1,792 | 1,794 | 1,751 | 1,767 | -1.12% | 107,800 | 1189億1910万 | +2.14% |
| 02/22 | 1,826 | 1,831 | 1,780 | 1,787 | -1.81% | 116,400 | 1202億6510万 | +3.53% |
| 02/21 | 1,843 | 1,845 | 1,794 | 1,820 | -1.89% | 147,500 | 1224億8600万 | +5.81% |
| 02/20 | 1,894 | 1,902 | 1,842 | 1,855 | -1.59% | 159,600 | 1248億4150万 | +8.23% |
| 02/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 456,441株（0.67%）-0.03% |
| 02/19 | 1,824 | 1,890 | 1,820 | 1,885 | +3.57% | 170,000 | 1268億6050万 | +10.49% |
| 02/16 | 1,810 | 1,835 | 1,802 | 1,820 | +2.36% | 157,900 | 1224億8600万 | +7.31% |
| 02/15 | 1,799 | 1,818 | 1,777 | 1,778 | -0.67% | 186,700 | 1196億5940万 | +5.27% |
| 02/14 | 1,769 | 1,808 | 1,759 | 1,790 | +2.11% | 259,400 | 1204億6700万 | +6.42% |
| 02/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 475,341株（0.7%）+0.01% |
| 02/13 | 1,707 | 1,759 | 1,704 | 1,753 | +3.24% | 126,800 | 1179億7690万 | +4.66% |
| 02/09 | 1,745 | 1,745 | 1,697 | 1,698 | -3.08% | 122,700 | 1142億7540万 | +1.74% |
| 02/08 | 1,738 | 1,775 | 1,718 | 1,752 | +1.15% | 171,100 | 1179億960万 | +5.35% |
| 02/07 | 1,712 | 1,743 | 1,710 | 1,732 | +0.41% | 76,300 | 1165億6360万 | +4.59% |
| 02/06 | 1,735 | 1,742 | 1,720 | 1,725 | -0.75% | 102,700 | 1160億9250万 | +4.55% |
| 02/05 | 1,694 | 1,762 | 1,687 | 1,738 | +2.18% | 178,800 | 1169億6740万 | +5.72% |
| 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 | 1,676 | 1,711 | 1,656 | 1,701 | +1.67% | 141,400 | 1144億7730万 | +3.97% |
| 02/01 | （IR情報）10:00 償却債権取立益の計上に関するお知らせ |
| 02/01 | 1,655 | 1,679 | 1,642 | 1,673 | +0.12% | 105,800 | 1125億9290万 | +2.7% |
| 01/31 | 1,646 | 1,671 | 1,640 | 1,671 | +1.27% | 70,500 | 1124億5830万 | +2.89% |
| 01/30 | 1,664 | 1,664 | 1,646 | 1,650 | -1.32% | 58,200 | 1110億4500万 | +2.04% |
| 01/29 | 1,675 | 1,688 | 1,662 | 1,672 | +0.3% | 72,200 | 1125億2560万 | +3.72% |
| 01/26 | 1,668 | 1,696 | 1,651 | 1,667 | -0.66% | 131,100 | 1121億8910万 | +3.8% |
| 01/25 | 1,670 | 1,682 | 1,661 | 1,678 | +0.48% | 120,500 | 1129億2940万 | +4.88% |
| 01/24 | 1,643 | 1,670 | 1,640 | 1,670 | +1.27% | 109,100 | 1123億9100万 | +4.77% |
| 01/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 468,800株（0.69%）-0.01% |
| 01/23 | 1,678 | 1,687 | 1,649 | 1,649 | -1.43% | 81,500 | 1109億7770万 | +3.78% |
| 01/22 | 1,660 | 1,673 | 1,654 | 1,673 | +1.52% | 67,200 | 1125億9290万 | +5.49% |
| 01/19 | 1,664 | 1,664 | 1,636 | 1,648 | -0.72% | 138,000 | 1109億1040万 | +4.24% |
| 01/18 | 1,652 | 1,661 | 1,623 | 1,660 | +0.67% | 140,400 | 1117億1800万 | +5.2% |
| 01/17 | 1,659 | 1,668 | 1,649 | 1,649 | -0.42% | 108,200 | 1109億7770万 | +4.7% |
| 01/16 | 1,665 | 1,665 | 1,639 | 1,656 | -0.54% | 71,100 | 1114億4880万 | +5.34% |
| 01/15 | 1,640 | 1,665 | 1,635 | 1,665 | +2.21% | 115,000 | 1120億5450万 | +6.12% |
| 01/12 | 1,650 | 1,655 | 1,628 | 1,629 | -0.91% | 124,600 | 1096億3170万 | +4.09% |
| 01/11 | 1,612 | 1,654 | 1,612 | 1,644 | +1.61% | 189,500 | 1106億4120万 | +5.18% |
| 01/10 | 1,606 | 1,634 | 1,601 | 1,618 | +0.75% | 144,900 | 1088億9140万 | +3.65% |
| 01/09 | 1,590 | 1,610 | 1,584 | 1,606 | +1.07% | 128,500 | 1080億8380万 | +2.95% |
| 01/05 | 1,576 | 1,591 | 1,572 | 1,589 | +2.06% | 117,400 | 1069億3970万 | +1.92% |
| 01/04 | 1,576 | 1,577 | 1,537 | 1,557 | -1.39% | 119,700 | 1047億8610万 | -0.26% |
| 2023 |
| 12/29 | 1,593 | 1,600 | 1,574 | 1,579 | -0.82% | 106,500 | 1062億6670万 | +0.96% |
| 12/28 | 1,565 | 1,594 | 1,563 | 1,592 | +1.53% | 95,000 | 1071億4160万 | +1.66% |
| 12/27 | （IR情報）16:30 信用格付の変更(格上げ)に関するお知らせ |
| 12/27 | 1,539 | 1,568 | 1,537 | 1,568 | +2.02% | 104,700 | 1055億2640万 | +0.13% |
| 12/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 472,100株（0.7%）+0.02% |
| 12/26 | 1,537 | 1,544 | 1,525 | 1,537 | 0% | 103,600 | 1034億4010万 | -1.98% |
| 12/25 | 1,553 | 1,554 | 1,535 | 1,537 | +0.07% | 50,600 | 1034億4010万 | -2.1% |
| 12/22 | 1,511 | 1,536 | 1,511 | 1,536 | +2.2% | 105,000 | 1033億7280万 | -2.23% |
| 12/21 | 1,498 | 1,509 | 1,484 | 1,503 | -0.46% | 107,800 | 1011億5190万 | -4.39% |
| 12/20 | 1,503 | 1,522 | 1,499 | 1,510 | -1.05% | 128,200 | 1016億2300万 | -4.13% |
| 12/19 | 1,530 | 1,530 | 1,501 | 1,526 | +0.13% | 147,100 | 1026億9980万 | -3.23% |
| 12/18 | 1,518 | 1,528 | 1,477 | 1,524 | -0.33% | 184,600 | 1025億6520万 | -3.36% |
| 12/15 | 1,535 | 1,548 | 1,520 | 1,529 | -0.13% | 144,300 | 1029億170万 | -3.11% |
| 12/14 | 1,584 | 1,590 | 1,525 | 1,531 | -3.22% | 134,800 | 1030億3630万 | -2.98% |
| 12/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 462,300株（0.68%）-0.02% |
| 12/13 | 1,571 | 1,590 | 1,562 | 1,582 | +1.35% | 95,300 | 1064億6860万 | +0.25% |
| 12/12 | 1,572 | 1,572 | 1,533 | 1,561 | -0.06% | 184,800 | 1050億5530万 | -1.08% |
| 12/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 474,900株（0.7%）+0.01% |
| 12/11 | 1,576 | 1,607 | 1,551 | 1,562 | -1.14% | 180,300 | 1051億2260万 | -1.14% |
| 12/08 | 1,568 | 1,608 | 1,566 | 1,580 | 0% | 228,200 | 1063億3400万 | -0.13% |
| 12/07 | 1,556 | 1,585 | 1,554 | 1,580 | -0.25% | 96,200 | 1063億3400万 | -0.19% |
| 12/06 | 1,555 | 1,587 | 1,553 | 1,584 | +1.67% | 155,900 | 1066億320万 | +0.13% |
| 12/05 | 1,567 | 1,587 | 1,558 | 1,558 | -1.7% | 127,100 | 1048億5340万 | -1.27% |
| 12/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 466,100株（0.69%）-0.1% |
| 12/04 | 1,576 | 1,590 | 1,556 | 1,585 | +0.25% | 115,900 | 1066億7050万 | +0.57% |
| 12/01 | 1,600 | 1,604 | 1,568 | 1,581 | -0.63% | 118,100 | 1064億130万 | +0.64% |
| 11/30 | 1,589 | 1,599 | 1,578 | 1,591 | +0.13% | 173,100 | 1070億7430万 | +1.53% |
| 11/29 | 1,635 | 1,647 | 1,588 | 1,589 | -3.29% | 105,500 | 1069億3970万 | +1.73% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 535,500株（0.79%）-0.01% |
| 11/28 | 1,626 | 1,645 | 1,618 | 1,643 | +1.05% | 124,300 | 1105億7390万 | +5.46% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 540,200株（0.8%）+0.02% |
| 11/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 531,500株（0.78%）-0.02% |
