| 2024 |
| 04/26 | 1,200 | 1,233 | 1,194 | 1,225 | +2.68% | 496,400 | 1922億9740万 | +3.03% |
| 04/25 | 1,204 | 1,212 | 1,193 | 1,193 | -0.67% | 325,100 | 1872億7412万 | +0.17% |
| 04/24 | 1,186 | 1,203 | 1,184 | 1,201 | +1.52% | 315,100 | 1885億2994万 | +0.59% |
| 04/23 | 1,180 | 1,191 | 1,174 | 1,183 | +1.02% | 216,000 | 1857億434万 | -0.92% |
| 04/22 | 1,168 | 1,180 | 1,155 | 1,171 | +2.09% | 327,300 | 1838億2061万 | -1.93% |
| 04/19 | 1,154 | 1,159 | 1,130 | 1,147 | -1.12% | 411,200 | 1800億5316万 | -4.02% |
| 04/18 | 1,150 | 1,165 | 1,141 | 1,160 | +1.4% | 459,300 | 1820億9386万 | -3.09% |
| 04/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 790,998株（0.5%）新規 |
| 04/17 | 1,167 | 1,169 | 1,136 | 1,144 | -2.22% | 268,100 | 1795億8222万 | -4.59% |
| 04/16 | 1,196 | 1,202 | 1,163 | 1,170 | -2.42% | 298,500 | 1836億6364万 | -2.58% |
| 04/15 | 1,189 | 1,199 | 1,179 | 1,199 | -0.5% | 191,400 | 1882億1598万 | -0.25% |
| 04/12 | 1,199 | 1,212 | 1,194 | 1,205 | +0.25% | 226,600 | 1891億5785万 | +0.17% |
| 04/11 | 1,171 | 1,203 | 1,170 | 1,202 | +1.26% | 238,000 | 1886億8692万 | 0% |
| 04/10 | 1,194 | 1,201 | 1,184 | 1,187 | -1.25% | 300,900 | 1863億3225万 | -1.25% |
| 04/09 | 1,200 | 1,206 | 1,191 | 1,202 | +1.01% | 369,900 | 1886億8692万 | +0.08% |
| 04/08 | 1,175 | 1,196 | 1,169 | 1,190 | +1.54% | 269,200 | 1868億319万 | -0.75% |
| 04/05 | 1,160 | 1,177 | 1,153 | 1,172 | -0.51% | 259,000 | 1839億7759万 | -2.25% |
| 04/04 | 1,164 | 1,181 | 1,163 | 1,178 | +1.9% | 231,400 | 1849億1946万 | -1.67% |
| 04/03 | 1,141 | 1,170 | 1,134 | 1,156 | +0.78% | 321,800 | 1814億6595万 | -3.34% |
| 04/02 | 1,176 | 1,181 | 1,141 | 1,147 | -2.13% | 437,300 | 1800億5316万 | -3.86% |
| 04/01 | 1,207 | 1,211 | 1,172 | 1,172 | -2.9% | 323,500 | 1839億7759万 | -1.6% |
| 03/29 | 1,187 | 1,212 | 1,183 | 1,207 | +1.86% | 385,700 | 1894億7180万 | +1.68% |
| 03/28 | 1,219 | 1,223 | 1,184 | 1,185 | -4.36% | 452,600 | 1860億1830万 | +0.42% |
| 03/27 | 1,241 | 1,254 | 1,235 | 1,239 | +0.41% | 538,800 | 1944億9508万 | +5.63% |
| 03/26 | 1,258 | 1,258 | 1,231 | 1,234 | -1.83% | 387,800 | 1937億1020万 | +5.92% |
| 03/25 | 1,272 | 1,273 | 1,250 | 1,257 | -1.95% | 504,100 | 1973億2068万 | +8.83% |
| 03/22 | 1,279 | 1,288 | 1,258 | 1,282 | +1.91% | 587,800 | 2012億4511万 | +11.97% |
| 03/21 | 1,222 | 1,264 | 1,222 | 1,258 | +4.14% | 766,500 | 1974億7765万 | +10.93% |
| 03/19 | 1,192 | 1,219 | 1,192 | 1,208 | +1.85% | 675,200 | 1896億2878万 | +7.47% |
| 03/18 | 1,213 | 1,213 | 1,185 | 1,186 | -0.42% | 489,500 | 1861億7528万 | +6.27% |
| 03/15 | 1,197 | 1,213 | 1,190 | 1,191 | -0.83% | 397,600 | 1869億6016万 | +7.39% |
| 03/14 | 1,200 | 1,218 | 1,196 | 1,201 | +0.17% | 303,200 | 1885億2994万 | +8.98% |
| 03/13 | 1,217 | 1,228 | 1,185 | 1,199 | +0.84% | 435,400 | 1882億1598万 | +9.6% |
| 03/12 | 1,182 | 1,196 | 1,170 | 1,189 | -0.5% | 435,900 | 1866億4621万 | +9.38% |
| 03/11 | （IR情報）13:00 代表取締役および役員の異動に関するお知らせ |
| 03/11 | 1,225 | 1,235 | 1,183 | 1,195 | -2.53% | 638,800 | 1875億8807万 | +10.65% |
| 03/08 | 1,204 | 1,239 | 1,192 | 1,226 | +2.25% | 882,600 | 1924億5438万 | +14.26% |
| 03/07 | 1,190 | 1,222 | 1,188 | 1,199 | +1.78% | 699,200 | 1882億1598万 | +12.48% |
| 03/06 | 1,179 | 1,189 | 1,174 | 1,178 | +0.51% | 493,000 | 1849億1946万 | +11.24% |
| 03/05 | 1,167 | 1,186 | 1,160 | 1,172 | +0.77% | 439,100 | 1839億7759万 | +11.2% |
| 03/04 | 1,182 | 1,187 | 1,161 | 1,163 | -1.11% | 600,800 | 1825億6479万 | +10.97% |
| 03/01 | 1,157 | 1,177 | 1,152 | 1,176 | +2.44% | 457,300 | 1846億550万 | +12.64% |
| 02/29 | 1,131 | 1,160 | 1,130 | 1,148 | +2.5% | 916,600 | 1802億1013万 | +10.6% |
| 02/28 | 1,111 | 1,141 | 1,110 | 1,120 | +1.82% | 443,000 | 1758億1476万 | +8.42% |
| 02/27 | 1,090 | 1,121 | 1,085 | 1,100 | +1.57% | 512,700 | 1726億7521万 | +6.9% |
| 02/26 | 1,095 | 1,099 | 1,070 | 1,083 | -0.55% | 496,400 | 1700億660万 | +5.56% |
| 02/22 | （IR情報）13:00 中期経営計画の策定について |
| 02/22 | （IR情報）13:00 株主還元方針の変更および期末配当予想の修正(増配)に関するお知らせ |
| 02/22 | 1,027 | 1,114 | 1,023 | 1,089 | +6.35% | 1,393,400 | 1709億4846万 | +6.45% |
| 02/21 | 1,015 | 1,031 | 1,013 | 1,024 | +0.89% | 358,900 | 1607億4493万 | +0.39% |
| 02/20 | 1,026 | 1,033 | 1,011 | 1,015 | -1.07% | 394,800 | 1593億3213万 | -0.49% |
| 02/19 | 1,002 | 1,027 | 1,002 | 1,026 | +2.4% | 351,300 | 1610億5888万 | +0.49% |
| 02/16 | 1,004 | 1,014 | 998 | 1,002 | +0.8% | 356,700 | 1572億9142万 | -1.76% |
| 02/15 | 1,010 | 1,010 | 991 | 994 | -0.9% | 353,200 | 1560億3560万 | -2.64% |
| 02/14 | 1,010 | 1,010 | 996 | 1,003 | -0.69% | 394,600 | 1574億4840万 | -1.86% |
| 02/13 | 1,012 | 1,016 | 1,003 | 1,010 | +0.2% | 310,500 | 1585億4724万 | -1.27% |
| 02/13 | （IR情報）9:00 2024年3月期第3四半期末の自己資本比率に関するお知らせ |
| 02/09 | 1,018 | 1,022 | 1,000 | 1,008 | -0.3% | 371,600 | 1582億3329万 | -1.47% |
| 02/09 | （IR情報）9:00 (訂正)「2022年9月期、12月期、2023年3月期、6月期の自己資本比率(国内基準)」等の一部訂正について |
| 02/08 | 1,015 | 1,020 | 1,002 | 1,011 | -0.59% | 295,400 | 1587億422万 | -1.08% |
| 02/07 | 1,004 | 1,020 | 1,000 | 1,017 | +1.19% | 261,600 | 1596億4608万 | -0.39% |
| 02/06 | 1,015 | 1,016 | 1,005 | 1,005 | -1.37% | 279,100 | 1577億6235万 | -1.47% |
| 02/05 | 1,020 | 1,031 | 1,010 | 1,019 | +1.19% | 287,900 | 1599億6004万 | -0.2% |
| 02/02 | 1,015 | 1,019 | 1,003 | 1,007 | -1.66% | 444,100 | 1580億7631万 | -1.27% |
| 02/01 | 1,030 | 1,032 | 1,008 | 1,024 | -2.1% | 446,100 | 1607億4493万 | +0.49% |
| 01/31 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,038 | 1,048 | 1,027 | 1,046 | +0.67% | 353,600 | 1641億9843万 | +2.75% |
| 01/30 | 1,040 | 1,045 | 1,034 | 1,039 | -0.1% | 244,000 | 1630億9959万 | +2.36% |
| 01/29 | 1,039 | 1,048 | 1,036 | 1,040 | +0.1% | 215,700 | 1632億5657万 | +2.67% |
| 01/26 | 1,040 | 1,055 | 1,032 | 1,039 | -0.57% | 309,900 | 1630億9959万 | +2.87% |
| 01/25 | 1,047 | 1,051 | 1,040 | 1,045 | +0.48% | 332,100 | 1640億4145万 | +3.67% |
| 01/24 | 1,019 | 1,042 | 1,017 | 1,040 | +1.86% | 413,200 | 1632億5657万 | +3.48% |
| 01/23 | 1,023 | 1,030 | 1,017 | 1,021 | -0.2% | 181,600 | 1602億7399万 | +1.79% |
| 01/22 | 1,019 | 1,025 | 1,012 | 1,023 | +1.29% | 221,700 | 1605億8795万 | +1.99% |
| 01/19 | 1,023 | 1,023 | 1,008 | 1,010 | -0.98% | 195,400 | 1585億4724万 | +0.8% |
| 01/18 | 1,020 | 1,023 | 1,010 | 1,020 | 0% | 272,700 | 1601億1702万 | +1.8% |
| 01/17 | 1,020 | 1,031 | 1,020 | 1,020 | +0.1% | 222,600 | 1601億1702万 | +2% |
| 01/16 | 1,035 | 1,035 | 1,016 | 1,019 | -1.16% | 181,100 | 1599億6004万 | +2% |
| 01/15 | 1,019 | 1,035 | 1,019 | 1,031 | +1.68% | 223,200 | 1618億4377万 | +3.41% |
| 01/12 | 1,032 | 1,034 | 1,013 | 1,014 | -1.55% | 345,200 | 1591億7515万 | +2.01% |
| 01/11 | 1,020 | 1,040 | 1,018 | 1,030 | +1.98% | 374,000 | 1616億8679万 | +3.83% |
| 01/10 | 1,015 | 1,022 | 1,008 | 1,010 | -0.69% | 349,000 | 1585億4724万 | +2.02% |
| 01/09 | 1,016 | 1,021 | 1,007 | 1,017 | +0.49% | 236,900 | 1596億4608万 | +2.94% |
| 01/05 | 1,000 | 1,013 | 997 | 1,012 | +2.43% | 378,200 | 1588億6120万 | +2.74% |
| 01/04 | 990 | 990 | 971 | 988 | -0.6% | 342,300 | 1550億9374万 | +0.41% |
| 2023 |
| 12/29 | 998 | 1,008 | 988 | 994 | -0.5% | 271,400 | 1560億3560万 | +1.02% |
| 12/28 | 1,001 | 1,004 | 996 | 999 | -0.7% | 196,700 | 1568億2049万 | +1.63% |
| 12/27 | 1,001 | 1,006 | 995 | 1,006 | +0.8% | 327,600 | 1579億1933万 | +2.44% |
| 12/26 | 1,004 | 1,006 | 988 | 998 | -0.2% | 279,500 | 1566億6351万 | +1.73% |
| 12/25 | 1,001 | 1,007 | 998 | 1,000 | +0.4% | 224,000 | 1569億7747万 | +2.15% |
| 12/22 | 981 | 997 | 978 | 996 | +3% | 400,600 | 1563億4956万 | +1.94% |
| 12/21 | 971 | 976 | 965 | 967 | -0.92% | 239,900 | 1517億9721万 | -0.82% |
| 12/20 | 969 | 987 | 967 | 976 | -0.2% | 326,900 | 1532億1001万 | +0.21% |
| 12/19 | 982 | 986 | 967 | 978 | -0.41% | 376,000 | 1535億2396万 | +0.41% |
| 12/18 | 977 | 986 | 965 | 982 | -0.3% | 328,000 | 1541億5187万 | +0.92% |
| 12/15 | 990 | 993 | 979 | 985 | -0.4% | 385,100 | 1546億2280万 | +1.23% |
| 12/14 | 1,009 | 1,017 | 986 | 989 | -2.37% | 355,500 | 1552億5071万 | +1.64% |
| 12/13 | 1,003 | 1,019 | 1,003 | 1,013 | +1.2% | 325,000 | 1590億1817万 | +4.11% |
| 12/12 | 995 | 1,006 | 985 | 1,001 | +0.7% | 426,800 | 1571億3444万 | +2.88% |
| 12/11 | 992 | 1,010 | 980 | 994 | +0.1% | 417,400 | 1560億3560万 | +1.95% |
| 12/08 | 1,000 | 1,006 | 986 | 993 | +0.81% | 559,800 | 1558億7862万 | +1.64% |
| 12/07 | 966 | 987 | 963 | 985 | +1.13% | 312,200 | 1546億2280万 | +0.51% |
| 12/06 | 959 | 975 | 959 | 974 | +1.67% | 261,100 | 1528億9605万 | -0.81% |
| 12/05 | 967 | 973 | 958 | 958 | -0.93% | 211,400 | 1503億8441万 | -2.54% |
| 12/04 | 962 | 973 | 955 | 967 | +0.1% | 227,300 | 1517億9721万 | -1.93% |
| 12/01 | 965 | 970 | 958 | 966 | +0.84% | 262,900 | 1516億4023万 | -2.13% |
| 11/30 | 955 | 964 | 954 | 958 | +0.21% | 366,400 | 1503億8441万 | -3.04% |
