| 2024 |
| 04/25 | 468 | 471 | 454 | 455 | -5.41% | 4,183,500 | 2205億216万 | -2.99% |
| 04/24 | 483 | 488 | 476 | 481 | +1.26% | 2,311,300 | 2331億228万 | +3% |
| 04/23 | 487 | 493 | 472 | 475 | -2.86% | 3,250,500 | 2301億9456万 | +2.15% |
| 04/22 | 490 | 492 | 482 | 489 | +1.24% | 1,447,500 | 2369億7924万 | +5.84% |
| 04/19 | 482 | 487 | 474 | 483 | -1.23% | 2,317,300 | 2340億7152万 | +5.46% |
| 04/18 | 475 | 493 | 472 | 489 | +2.3% | 2,899,100 | 2369億7924万 | +7.47% |
| 04/17 | 499 | 503 | 476 | 478 | -3.63% | 4,484,100 | 2316億4842万 | +5.75% |
| 04/16 | 527 | 528 | 493 | 496 | -6.77% | 6,360,500 | 2403億7158万 | +10.47% |
| 04/15 | 512 | 532 | 498 | 532 | +2.11% | 7,621,900 | 2578億1791万 | +19.55% |
| 04/15 | （空売り報告）Barclays Bank PLC 3,021,721株（0.62%）+0.12% |
| 04/12 | 490 | 523 | 486 | 521 | +6.98% | 8,607,100 | 2524億8709万 | +18.41% |
| 04/11 | 482 | 494 | 478 | 487 | +0.21% | 2,926,500 | 2360億1000万 | +11.7% |
| 04/10 | 489 | 498 | 483 | 486 | -1.62% | 4,232,500 | 2355億2538万 | +12.24% |
| 04/09 | 474 | 495 | 473 | 494 | +4.44% | 5,690,200 | 2394億234万 | +14.88% |
| 04/08 | 474 | 480 | 469 | 473 | +1.07% | 2,622,200 | 2292億2532万 | +11.03% |
| 04/08 | （空売り報告）Barclays Bank PLC 2,430,721株（0.5%）再IN |
| 04/05 | 469 | 470 | 463 | 468 | -0.85% | 2,132,200 | 2268億222万 | +10.38% |
| 04/04 | 457 | 484 | 455 | 472 | +4.19% | 5,978,600 | 2287億4070万 | +12.11% |
| 04/03 | 444 | 461 | 444 | 453 | +1.57% | 2,450,200 | 2195億3292万 | +8.11% |
| 04/02 | 459 | 459 | 444 | 446 | -1.11% | 2,500,600 | 2161億4058万 | +6.7% |
| 04/01 | 464 | 465 | 450 | 451 | -2.17% | 4,758,100 | 2185億6368万 | +8.41% |
| 03/29 | 455 | 467 | 446 | 461 | +1.54% | 4,962,500 | 2234億988万 | +11.08% |
| 03/28 | 435 | 459 | 431 | 454 | +4.85% | 8,500,400 | 2200億1754万 | +9.66% |
| 03/27 | 417 | 436 | 416 | 433 | +5.61% | 6,775,000 | 2098億4051万 | +4.84% |
| 03/26 | 411 | 415 | 409 | 410 | -0.73% | 1,348,800 | 1986億9425万 | -0.73% |
| 03/25 | 419 | 420 | 413 | 413 | -1.43% | 1,434,200 | 2001億4811万 | -0.24% |
| 03/22 | 414 | 422 | 411 | 419 | +0.96% | 2,054,000 | 2030億5583万 | +1.21% |
| 03/21 | 420 | 422 | 411 | 415 | -0.95% | 2,061,900 | 2011億1735万 | +0.48% |
| 03/19 | 404 | 430 | 404 | 419 | +3.2% | 3,962,600 | 2030億5583万 | +1.45% |
| 03/18 | 404 | 408 | 403 | 406 | +1% | 1,035,900 | 1967億5577万 | -1.46% |
| 03/15 | 400 | 403 | 399 | 402 | 0% | 969,000 | 1948億1729万 | -2.19% |
| 03/14 | 399 | 403 | 398 | 402 | +0.25% | 913,100 | 1948億1729万 | -2.19% |
| 03/13 | 408 | 409 | 399 | 401 | -0.99% | 1,349,900 | 1943億3267万 | -2.2% |
| 03/12 | 400 | 406 | 397 | 405 | +1% | 1,534,600 | 1962億7115万 | -0.98% |
| 03/11 | 409 | 409 | 399 | 401 | -1.96% | 2,621,100 | 1943億3267万 | -1.72% |
| 03/08 | 409 | 413 | 404 | 409 | -0.97% | 1,977,700 | 1982億963万 | +0.49% |
| 03/07 | 420 | 424 | 411 | 413 | 0% | 2,796,300 | 2001億4811万 | +1.98% |
| 03/06 | 404 | 416 | 401 | 413 | +1.47% | 2,175,100 | 2001億4811万 | +2.48% |
| 03/05 | 397 | 409 | 389 | 407 | +1.5% | 2,791,500 | 1972億4039万 | +1.24% |
| 03/04 | 414 | 414 | 401 | 401 | -3.14% | 2,349,400 | 1943億3267万 | +0.25% |
| 03/01 | 414 | 416 | 411 | 414 | -0.24% | 1,322,500 | 2006億3273万 | +3.76% |
| 02/29 | 417 | 420 | 413 | 415 | -0.48% | 1,482,200 | 2011億1735万 | +4.27% |
| 02/28 | 411 | 420 | 407 | 417 | +1.21% | 2,000,400 | 2020億8659万 | +5.3% |
| 02/27 | 413 | 415 | 410 | 412 | +0.24% | 1,399,500 | 1996億6349万 | +4.57% |
| 02/26 | 420 | 423 | 408 | 411 | -1.91% | 2,074,300 | 1991億7887万 | +4.58% |
| 02/22 | 434 | 434 | 417 | 419 | -2.1% | 2,674,200 | 2030億5583万 | +7.16% |
| 02/21 | 435 | 437 | 425 | 428 | -0.93% | 2,538,500 | 2074億1741万 | +9.74% |
| 02/20 | 439 | 445 | 431 | 432 | -0.23% | 2,572,600 | 2093億5589万 | +11.34% |
| 02/19 | 431 | 438 | 428 | 433 | 0% | 2,191,100 | 2098億4051万 | +11.89% |
| 02/16 | 415 | 434 | 407 | 433 | +4.59% | 5,767,500 | 2098億4051万 | +12.47% |
| 02/15 | 411 | 419 | 409 | 414 | +0.73% | 2,878,700 | 2006億3273万 | +8.09% |
| 02/14 | 398 | 412 | 397 | 411 | +2.75% | 5,640,500 | 1991億7887万 | +7.59% |
| 02/13 | 409 | 418 | 399 | 400 | -2.2% | 7,864,700 | 1938億4805万 | +4.99% |
| 02/09 | （IR情報）11:30 業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）11:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 379 | 410 | 376 | 409 | +7.92% | 11,810,400 | 1982億963万 | +7.35% |
| 02/08 | 387 | 387 | 376 | 379 | -1.3% | 2,808,500 | 1836億7103万 | -0.26% |
| 02/07 | （5%ルール）ティー・ロウ・プライス・インターナショナル・リミ…（0.1%）ティー・ロウ・プライス・ジャパン（6.78%） |
| 02/07 | 385 | 388 | 380 | 384 | -1.03% | 2,877,100 | 1860億9413万 | +1.05% |
| 02/06 | 385 | 390 | 383 | 388 | +0.78% | 2,295,900 | 1880億3261万 | +2.37% |
| 02/05 | 372 | 386 | 372 | 385 | +4.05% | 3,753,900 | 1865億7875万 | +1.58% |
| 02/02 | 371 | 373 | 368 | 370 | -0.27% | 1,681,600 | 1793億945万 | -2.12% |
| 02/01 | 366 | 373 | 363 | 371 | 0% | 2,597,600 | 1797億9407万 | -1.85% |
| 01/31 | 368 | 371 | 365 | 371 | +0.82% | 1,787,200 | 1797億9407万 | -1.85% |
| 01/30 | 371 | 372 | 368 | 368 | -1.34% | 1,572,700 | 1783億4021万 | -2.39% |
| 01/29 | 376 | 376 | 372 | 373 | 0% | 1,649,700 | 1807億6331万 | -1.32% |
| 01/26 | 371 | 376 | 369 | 373 | +0.54% | 2,142,500 | 1807億6331万 | -1.32% |
| 01/25 | 371 | 373 | 364 | 371 | -0.27% | 3,350,800 | 1797億9407万 | -1.59% |
| 01/24 | 372 | 375 | 367 | 372 | -0.53% | 2,598,800 | 1802億7869万 | -1.59% |
| 01/23 | 377 | 382 | 374 | 374 | -0.8% | 1,735,000 | 1812億4793万 | -1.06% |
| 01/22 | 376 | 379 | 374 | 377 | +0.53% | 1,543,700 | 1827億179万 | -0.26% |
| 01/19 | 379 | 379 | 374 | 375 | 0% | 1,434,800 | 1817億3255万 | -0.79% |
| 01/18 | 382 | 382 | 375 | 375 | -2.09% | 1,788,200 | 1817億3255万 | -1.06% |
| 01/17 | 389 | 389 | 382 | 383 | -1.54% | 3,443,600 | 1856億951万 | +1.06% |
| 01/17 | （空売り報告）Barclays Bank PLC 2,413,521株（0.49%）-0.01%義務消失 |
| 01/16 | 391 | 392 | 388 | 389 | -0.51% | 1,775,200 | 1885億1723万 | +2.37% |
| 01/15 | 387 | 395 | 387 | 391 | +0.77% | 2,753,500 | 1894億8647万 | +2.89% |
| 01/12 | 394 | 396 | 385 | 388 | -1.02% | 2,250,500 | 1880億3261万 | +2.11% |
| 01/11 | 390 | 395 | 390 | 392 | +1.29% | 2,110,200 | 1899億7109万 | +3.16% |
| 01/10 | 388 | 389 | 385 | 387 | -0.26% | 1,114,600 | 1875億4799万 | +1.84% |
| 01/09 | 388 | 391 | 385 | 388 | 0% | 1,544,100 | 1880億3261万 | +2.11% |
| 01/05 | 385 | 390 | 384 | 388 | +1.31% | 2,078,100 | 1880億3261万 | +2.37% |
| 01/04 | 382 | 384 | 377 | 383 | +0.79% | 2,378,500 | 1856億951万 | +1.06% |
| 2023 |
| 12/29 | 377 | 382 | 376 | 380 | +1.33% | 1,510,400 | 1841億5565万 | +0.26% |
| 12/28 | 374 | 375 | 371 | 375 | 0% | 1,224,900 | 1817億3255万 | -1.06% |
| 12/27 | 365 | 378 | 365 | 375 | +3.31% | 4,184,000 | 1817億3255万 | -1.32% |
| 12/26 | 364 | 367 | 363 | 363 | -0.27% | 1,423,300 | 1759億1710万 | -4.47% |
| 12/25 | 370 | 370 | 363 | 364 | -1.09% | 1,031,900 | 1764億172万 | -4.46% |
| 12/25 | （空売り報告）Barclays Bank PLC 2,424,421株（0.5%）再IN |
| 12/22 | 368 | 371 | 368 | 368 | +0.82% | 1,200,000 | 1783億4021万 | -3.41% |
| 12/21 | 371 | 371 | 364 | 365 | -2.14% | 1,784,200 | 1768億8634万 | -4.2% |
| 12/20 | 373 | 377 | 371 | 373 | 0% | 1,468,500 | 1807億6331万 | -2.36% |
| 12/19 | 370 | 373 | 365 | 373 | +1.36% | 1,825,600 | 1807億6331万 | -2.36% |
| 12/18 | 372 | 374 | 368 | 368 | -2.39% | 3,091,200 | 1783億4021万 | -3.66% |
| 12/15 | 376 | 378 | 373 | 377 | +0.8% | 1,558,300 | 1827億179万 | -1.57% |
| 12/14 | 382 | 383 | 371 | 374 | -2.09% | 2,119,700 | 1812億4793万 | -2.09% |
| 12/13 | 385 | 387 | 381 | 382 | -1.04% | 1,487,500 | 1851億2489万 | 0% |
| 12/12 | 385 | 388 | 382 | 386 | +0.26% | 1,520,900 | 1870億6337万 | +1.31% |
| 12/11 | 390 | 390 | 382 | 385 | -0.52% | 3,349,900 | 1865億7875万 | +1.05% |
| 12/08 | 396 | 400 | 385 | 387 | -2.52% | 3,485,500 | 1875億4799万 | +1.57% |
| 12/07 | 397 | 400 | 394 | 397 | -0.5% | 3,184,100 | 1923億9419万 | +4.47% |
| 12/06 | 387 | 405 | 385 | 399 | +2.84% | 8,427,300 | 1933億6343万 | +5% |
| 12/05 | 386 | 391 | 384 | 388 | -0.51% | 3,286,000 | 1880億3261万 | +2.65% |
| 12/04 | 393 | 394 | 388 | 390 | -0.26% | 2,138,900 | 1890億185万 | +3.17% |
| 12/01 | 382 | 396 | 380 | 391 | +3.17% | 5,043,200 | 1894億8647万 | +3.71% |
| 11/30 | 378 | 381 | 373 | 379 | +1.34% | 2,332,900 | 1836億7103万 | +0.53% |
| 11/29 | 380 | 381 | 372 | 374 | -1.58% | 2,005,300 | 1812億4793万 | -0.8% |
| 11/27 | （空売り報告）Barclays Bank PLC 2,372,321株（0.48%）-0.06%義務消失 |
