| 2024 |
| 04/24 | 394 | 403 | 392 | 393 | 0% | 2,394,900 | 1104億3639万 | +1.55% |
| 04/23 | 392 | 399 | 390 | 393 | +1.29% | 1,429,400 | 1104億3639万 | +1.55% |
| 04/22 | 385 | 391 | 382 | 388 | +2.37% | 2,095,900 | 1090億3134万 | +0.26% |
| 04/19 | 384 | 387 | 373 | 379 | -1.04% | 1,814,700 | 1065億227万 | -2.07% |
| 04/18 | 380 | 385 | 376 | 383 | +1.32% | 2,298,300 | 1076億2630万 | -1.29% |
| 04/17 | 378 | 384 | 371 | 378 | 0% | 2,678,200 | 1062億2126万 | -2.83% |
| 04/16 | 386 | 393 | 377 | 378 | -1.82% | 2,388,500 | 1062億2126万 | -2.83% |
| 04/15 | 379 | 386 | 377 | 385 | -0.26% | 1,607,400 | 1081億8832万 | -1.28% |
| 04/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,623,400株（0.57%）-0.12% |
| 04/12 | 384 | 386 | 381 | 386 | +1.05% | 1,281,500 | 1084億6933万 | -1.28% |
| 04/11 | 375 | 383 | 374 | 382 | +1.06% | 1,384,300 | 1073億4529万 | -2.55% |
| 04/10 | 373 | 380 | 372 | 378 | 0% | 816,400 | 1062億2126万 | -3.82% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,960,800株（0.69%）-0.01% |
| 04/09 | 380 | 382 | 375 | 378 | -1.05% | 1,507,300 | 1062億2126万 | -3.82% |
| 04/08 | 378 | 383 | 377 | 382 | +1.33% | 1,478,000 | 1073億4529万 | -3.05% |
| 04/05 | 373 | 379 | 370 | 377 | -0.79% | 1,677,300 | 1059億4025万 | -4.31% |
| 04/04 | 380 | 382 | 377 | 380 | +1.6% | 1,334,400 | 1067億8328万 | -3.55% |
| 04/03 | 367 | 380 | 363 | 374 | +0.81% | 2,278,100 | 1050億9722万 | -5.08% |
| 04/02 | 381 | 382 | 370 | 371 | -2.37% | 2,179,000 | 1042億5420万 | -5.84% |
| 04/01 | 396 | 396 | 380 | 380 | -3.8% | 2,469,200 | 1067億8328万 | -3.31% |
| 03/29 | 394 | 397 | 391 | 395 | +0.77% | 1,481,100 | 1109億9840万 | +0.51% |
| 03/28 | 398 | 401 | 391 | 392 | -3.21% | 1,948,200 | 1101億5538万 | 0% |
| 03/27 | 400 | 409 | 400 | 405 | +0.75% | 2,932,500 | 1138億849万 | +3.85% |
| 03/26 | 397 | 403 | 394 | 402 | +1.26% | 1,965,800 | 1129億6547万 | +3.61% |
| 03/25 | 410 | 410 | 397 | 397 | -3.64% | 3,114,600 | 1115億6042万 | +2.85% |
| 03/22 | 411 | 414 | 402 | 412 | +1.48% | 2,353,100 | 1157億7555万 | +7.29% |
| 03/21 | 399 | 410 | 396 | 406 | +3.05% | 2,960,100 | 1140億8950万 | +6.56% |
| 03/19 | 398 | 403 | 391 | 394 | -0.76% | 2,712,700 | 1107億1740万 | +4.23% |
| 03/18 | 401 | 402 | 392 | 397 | +0.76% | 2,508,700 | 1115億6042万 | +5.59% |
| 03/15 | 394 | 401 | 392 | 394 | -1.5% | 2,115,000 | 1107億1740万 | +5.35% |
| 03/14 | 400 | 406 | 395 | 400 | +1.52% | 2,468,000 | 1124億345万 | +7.53% |
| 03/13 | 403 | 404 | 389 | 394 | -0.25% | 2,110,700 | 1107億1740万 | +6.49% |
| 03/12 | 394 | 397 | 387 | 395 | -0.75% | 2,315,000 | 1109億9840万 | +7.34% |
| 03/11 | 418 | 418 | 392 | 398 | -4.33% | 3,891,500 | 1118億4143万 | +8.74% |
| 03/08 | 409 | 422 | 408 | 416 | +1.22% | 3,293,300 | 1168億9959万 | +14.29% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,970,155株（0.7%）+0.01% |
| 03/07 | 399 | 417 | 397 | 411 | +3.79% | 4,100,800 | 1154億9454万 | +13.85% |
| 03/06 | 386 | 398 | 383 | 396 | +2.33% | 1,949,700 | 1112億7941万 | +10.61% |
| 03/05 | 380 | 389 | 378 | 387 | +1.04% | 1,938,700 | 1087億5034万 | +8.71% |
| 03/04 | 393 | 394 | 381 | 383 | -2.05% | 2,396,800 | 1076億2630万 | +8.19% |
| 03/01 | 383 | 394 | 383 | 391 | +2.09% | 2,193,800 | 1098億7437万 | +11.08% |
| 02/29 | 379 | 385 | 375 | 383 | +2.41% | 3,051,300 | 1076億2630万 | +9.43% |
| 02/28 | 373 | 387 | 369 | 374 | +1.08% | 3,216,400 | 1050億9722万 | +7.78% |
| 02/27 | 367 | 378 | 364 | 370 | +1.65% | 2,631,500 | 1039億7319万 | +6.94% |
| 02/26 | 366 | 368 | 363 | 364 | -0.55% | 1,166,000 | 1022億8714万 | +5.81% |
| 02/22 | 364 | 368 | 362 | 366 | +0.55% | 1,525,000 | 1028億4915万 | +7.02% |
| 02/21 | 357 | 365 | 354 | 364 | +2.54% | 1,344,600 | 1022億8714万 | +6.74% |
| 02/20 | 358 | 361 | 354 | 355 | -0.84% | 1,525,700 | 997億5806万 | +4.72% |
| 02/19 | 344 | 358 | 343 | 358 | +3.77% | 2,208,200 | 1006億109万 | +5.92% |
| 02/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,950,855株（0.69%）-0.03% |
| 02/16 | 341 | 348 | 341 | 345 | +2.07% | 1,784,800 | 969億4797万 | +2.37% |
| 02/15 | 343 | 346 | 336 | 338 | -1.17% | 2,053,800 | 949億8091万 | +0.6% |
| 02/14 | 344 | 344 | 341 | 342 | -0.87% | 1,015,400 | 961億495万 | +1.79% |
| 02/13 | 343 | 345 | 339 | 345 | +1.47% | 1,397,000 | 969億4797万 | +2.99% |
| 02/09 | 340 | 343 | 335 | 340 | -0.29% | 2,005,900 | 955億4293万 | +1.49% |
| 02/08 | 345 | 346 | 339 | 341 | -1.16% | 1,768,500 | 958億2394万 | +2.1% |
| 02/07 | 342 | 346 | 338 | 345 | +0.58% | 2,082,000 | 969億4797万 | +3.6% |
| 02/06 | 347 | 350 | 343 | 343 | -1.72% | 2,305,100 | 963億8596万 | +3.31% |
| 02/05 | （IR情報）15:30 2024年3月期第3四半期末自己資本比率について |
| 02/05 | 351 | 354 | 347 | 349 | +1.45% | 2,444,800 | 980億7201万 | +5.12% |
| 02/02 | 346 | 348 | 342 | 344 | -1.71% | 2,491,100 | 966億6696万 | +3.93% |
| 02/01 | （IR情報）11:00 (開示事項の経過)01Bank(ゼロワンバンク)設立準備株式会社の設立について |
| 02/01 | 344 | 351 | 343 | 350 | +1.74% | 2,281,200 | 983億5302万 | +6.06% |
| 01/31 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 339 | 344 | 336 | 344 | +1.47% | 1,514,900 | 966億6696万 | +4.56% |
| 01/30 | 337 | 339 | 335 | 339 | +0.59% | 896,200 | 952億6192万 | +3.35% |
| 01/29 | 335 | 340 | 335 | 337 | +0.9% | 1,134,700 | 946億9990万 | +3.06% |
| 01/26 | 334 | 340 | 331 | 334 | 0% | 1,993,800 | 938億5688万 | +2.45% |
| 01/25 | 337 | 341 | 334 | 334 | -0.6% | 1,644,300 | 938億5688万 | +2.77% |
| 01/24 | 327 | 337 | 327 | 336 | +2.75% | 2,734,900 | 944億1890万 | +3.38% |
| 01/23 | 330 | 332 | 327 | 327 | -0.91% | 1,417,000 | 918億8982万 | +0.62% |
| 01/22 | 329 | 331 | 326 | 330 | +1.54% | 1,114,600 | 927億3284万 | +1.54% |
| 01/19 | 328 | 328 | 324 | 325 | -0.91% | 1,273,800 | 913億2780万 | 0% |
| 01/18 | 327 | 329 | 324 | 328 | +0.61% | 1,365,000 | 921億7083万 | +0.61% |
| 01/17 | 330 | 332 | 326 | 326 | -0.61% | 1,470,800 | 916億881万 | 0% |
| 01/16 | 332 | 332 | 326 | 328 | -0.91% | 1,189,800 | 921億7083万 | +0.31% |
| 01/15 | 326 | 332 | 325 | 331 | +2.48% | 1,361,000 | 930億1385万 | +1.22% |
| 01/12 | 327 | 327 | 322 | 323 | -1.22% | 1,834,400 | 907億6578万 | -1.22% |
| 01/11 | 329 | 333 | 326 | 327 | +0.31% | 1,847,000 | 918億8982万 | 0% |
| 01/10 | 327 | 330 | 325 | 326 | -0.61% | 1,591,900 | 916億881万 | -0.61% |
| 01/09 | 332 | 333 | 327 | 328 | -0.91% | 1,268,100 | 921億7083万 | -0.3% |
| 01/05 | 330 | 332 | 327 | 331 | +1.85% | 1,224,400 | 930億1385万 | +0.61% |
| 01/04 | 324 | 327 | 318 | 325 | +0.62% | 1,095,200 | 913億2780万 | -1.81% |
| 2023 |
| 12/29 | 324 | 327 | 319 | 323 | 0% | 1,428,700 | 907億6578万 | -2.71% |
| 12/28 | 323 | 324 | 321 | 323 | -0.62% | 841,700 | 907億6578万 | -3.29% |
| 12/27 | 323 | 325 | 321 | 325 | +0.93% | 1,028,300 | 913億2780万 | -2.99% |
| 12/26 | 322 | 324 | 320 | 322 | 0% | 950,200 | 904億8477万 | -4.45% |
| 12/25 | 325 | 325 | 321 | 322 | -0.31% | 791,000 | 904億8477万 | -4.73% |
| 12/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.33%）野村アセットマネジメント（3.52%）野村 HD（0%）野村證券（0.23%） |
| 12/22 | 319 | 324 | 317 | 323 | +1.89% | 1,453,600 | 907億6578万 | -4.72% |
| 12/21 | 316 | 317 | 312 | 317 | 0% | 1,859,100 | 890億7973万 | -6.76% |
| 12/20 | 320 | 322 | 315 | 317 | -0.63% | 1,892,000 | 890億7973万 | -7.31% |
| 12/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,027,995株（0.72%）+0.11% |
| 12/19 | 320 | 322 | 316 | 319 | -0.62% | 1,964,000 | 896億4175万 | -7% |
| 12/18 | 320 | 322 | 315 | 321 | -0.93% | 1,885,000 | 902億377万 | -6.96% |
| 12/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,738,195株（0.61%）+0.07% |
| 12/15 | 325 | 326 | 320 | 324 | -0.31% | 2,499,500 | 910億4679万 | -6.63% |
| 12/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,530,595株（0.54%）再IN |
| 12/14 | 336 | 336 | 322 | 325 | -2.99% | 2,418,800 | 913億2780万 | -6.61% |
| 12/13 | 333 | 337 | 332 | 335 | +0.6% | 1,223,200 | 941億3789万 | -4.01% |
| 12/12 | 340 | 340 | 331 | 333 | -3.2% | 1,949,700 | 935億7587万 | -5.13% |
| 12/11 | 345 | 346 | 340 | 344 | +1.18% | 2,079,500 | 966億6696万 | -2.55% |
| 12/08 | 336 | 343 | 335 | 340 | +0.89% | 2,932,900 | 955億4293万 | -4.23% |
| 12/07 | 330 | 338 | 330 | 337 | +0.6% | 1,533,300 | 946億9990万 | -5.34% |
| 12/06 | 331 | 337 | 328 | 335 | +2.13% | 2,021,200 | 941億3789万 | -6.16% |
| 12/05 | 337 | 339 | 327 | 328 | -2.38% | 2,371,800 | 921億7083万 | -8.12% |
| 12/04 | 337 | 339 | 331 | 336 | -0.59% | 2,309,300 | 944億1890万 | -6.15% |
| 12/01 | 348 | 348 | 338 | 338 | -1.17% | 2,517,200 | 949億8091万 | -5.59% |
| 11/30 | 348 | 350 | 341 | 342 | -1.72% | 8,080,100 | 961億495万 | -4.2% |
| 11/29 | 361 | 361 | 346 | 348 | -3.6% | 2,369,700 | 977億9100万 | -2.52% |
| 11/28 | 362 | 369 | 361 | 361 | 0% | 2,064,800 | 1014億4411万 | +1.4% |
