| 2024 |
| 04/25 | 980 | 983 | 973 | 974 | -0.51% | 69,200 | 228億3804万 | -4.6% |
| 04/24 | 981 | 985 | 973 | 979 | -0.1% | 74,400 | 229億5528万 | -4.67% |
| 04/23 | 979 | 985 | 976 | 980 | +0.41% | 83,300 | 229億7873万 | -5.13% |
| 04/22 | 976 | 979 | 959 | 976 | +1.56% | 65,300 | 228億8493万 | -5.88% |
| 04/19 | 978 | 978 | 950 | 961 | -1.84% | 150,400 | 225億3322万 | -7.68% |
| 04/18 | 958 | 979 | 953 | 979 | +1.77% | 101,700 | 229億5528万 | -6.41% |
| 04/17 | 973 | 983 | 957 | 962 | -0.82% | 156,100 | 225億5667万 | -8.29% |
| 04/16 | 996 | 1,000 | 970 | 970 | -3.19% | 220,300 | 227億4425万 | -7.88% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 109,462株（0.46%）-0.04%義務消失 |
| 04/15 | 1,002 | 1,006 | 996 | 1,002 | -0.4% | 139,400 | 234億9457万 | -5.2% |
| 04/12 | 1,013 | 1,017 | 1,006 | 1,006 | -0.69% | 64,100 | 235億8837万 | -5.18% |
| 04/12 | （空売り報告）JPM Securities Japan Co Ltd. 117,462株（0.5%）再IN |
| 04/11 | 1,010 | 1,017 | 1,003 | 1,013 | -0.1% | 109,700 | 237億5250万 | -4.79% |
| 04/11 | （空売り報告）JPM Securities Japan Co Ltd. 114,362株（0.48%）-0.12%義務消失 |
| 04/10 | 1,020 | 1,022 | 1,014 | 1,014 | -0.39% | 63,600 | 237億7595万 | -4.97% |
| 04/09 | 1,024 | 1,026 | 1,016 | 1,018 | -0.49% | 78,500 | 238億6974万 | -4.86% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 141,162株（0.6%）+0.01% |
| 04/08 | 1,018 | 1,023 | 1,006 | 1,023 | +0.79% | 113,200 | 239億8698万 | -4.57% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 139,762株（0.59%）-0.03% |
| 04/05 | 1,001 | 1,015 | 997 | 1,015 | +0.59% | 166,900 | 237億9939万 | -5.49% |
| 04/04 | 1,017 | 1,017 | 1,005 | 1,009 | +0.3% | 130,700 | 236億5871万 | -6.31% |
| 04/04 | （空売り報告）JPM Securities Japan Co Ltd. 147,462株（0.62%）再IN |
| 04/03 | 1,011 | 1,022 | 1,006 | 1,006 | -1.57% | 209,200 | 235億8837万 | -6.77% |
| 04/02 | 1,048 | 1,048 | 1,020 | 1,022 | -2.01% | 158,200 | 239億6353万 | -5.55% |
| 04/01 | 1,064 | 1,068 | 1,040 | 1,043 | -1.97% | 206,200 | 244億5593万 | -3.78% |
| 03/29 | 1,057 | 1,071 | 1,057 | 1,064 | +1.04% | 133,600 | 249億4833万 | -1.94% |
| 03/28 | 1,043 | 1,077 | 1,043 | 1,053 | -5.39% | 270,400 | 246億9041万 | -2.95% |
| 03/27 | 1,117 | 1,119 | 1,103 | 1,113 | 0% | 456,500 | 260億9727万 | +2.49% |
| 03/26 | 1,120 | 1,122 | 1,108 | 1,113 | +0.09% | 128,500 | 260億9727万 | +2.58% |
| 03/25 | （IR情報）17:15 人事異動に関するお知らせ |
| 03/25 | 1,125 | 1,128 | 1,112 | 1,112 | -1.16% | 161,500 | 260億7382万 | +2.77% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 41,462株（0.17%）-0.54%義務消失 |
| 03/22 | 1,125 | 1,129 | 1,112 | 1,125 | +0.27% | 125,200 | 263億7864万 | +4.07% |
| 03/21 | 1,138 | 1,140 | 1,122 | 1,122 | +0.72% | 149,200 | 263億830万 | +3.99% |
| 03/19 | 1,106 | 1,116 | 1,095 | 1,114 | +1.92% | 134,500 | 261億2071万 | +2.67% |
| 03/18 | 1,085 | 1,098 | 1,081 | 1,093 | +1.77% | 96,800 | 256億2831万 | 0% |
| 03/15 | 1,072 | 1,087 | 1,068 | 1,074 | 0% | 113,300 | 251億8281万 | -2.54% |
| 03/14 | 1,064 | 1,074 | 1,057 | 1,074 | +1.13% | 99,200 | 251億8281万 | -3.33% |
| 03/13 | 1,071 | 1,076 | 1,052 | 1,062 | -0.84% | 125,300 | 249億144万 | -5.26% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 167,962株（0.71%）+0.09% |
| 03/12 | 1,060 | 1,071 | 1,043 | 1,071 | +1.04% | 194,300 | 251億1246万 | -5.39% |
| 03/11 | （IR情報）15:00 役員人事に関するお知らせ |
| 03/11 | 1,092 | 1,094 | 1,056 | 1,060 | -3.46% | 307,000 | 248億5454万 | -7.26% |
| 03/08 | 1,089 | 1,101 | 1,078 | 1,098 | +1.2% | 147,800 | 257億4555万 | -4.85% |
| 03/08 | （空売り報告）JPM Securities Japan Co Ltd. 146,062株（0.62%）+0.1% |
| 03/07 | 1,094 | 1,103 | 1,078 | 1,085 | -0.55% | 159,700 | 254億4073万 | -6.87% |
| 03/06 | 1,091 | 1,097 | 1,079 | 1,091 | +0.18% | 182,400 | 255億8142万 | -7.15% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 124,262株（0.52%）-0.39% |
| 03/05 | 1,072 | 1,095 | 1,065 | 1,089 | +1.78% | 139,400 | 255億3452万 | -8.18% |
| 03/04 | 1,073 | 1,076 | 1,062 | 1,070 | 0% | 175,200 | 250億8902万 | -10.54% |
| 03/01 | 1,090 | 1,090 | 1,068 | 1,070 | -0.93% | 186,000 | 250億8902万 | -11.28% |
| 02/29 | 1,083 | 1,092 | 1,075 | 1,080 | -0.28% | 165,400 | 253億2349万 | -11.26% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 213,560株（0.91%）+0.11% |
| 02/28 | 1,068 | 1,083 | 1,066 | 1,083 | +1.69% | 139,300 | 253億9384万 | -11.74% |
| 02/28 | （空売り報告）JPM Securities Japan Co Ltd. 188,462株（0.8%）+0.05% |
| 02/27 | （IR情報）16:00 人事異動に関するお知らせ |
| 02/27 | 1,070 | 1,078 | 1,065 | 1,065 | -0.28% | 149,100 | 249億7178万 | -13.9% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 177,462株（0.75%）+0.06% |
| 02/26 | 1,070 | 1,074 | 1,062 | 1,068 | -0.28% | 154,800 | 250億4212万 | -14.42% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 162,929株（0.69%）新規 |
| 02/22 | 1,090 | 1,092 | 1,066 | 1,071 | -0.83% | 151,900 | 251億1246万 | -14.93% |
| 02/21 | 1,077 | 1,086 | 1,064 | 1,080 | +1.31% | 156,200 | 253億2349万 | -14.96% |
| 02/20 | 1,084 | 1,092 | 1,066 | 1,066 | -1.48% | 202,000 | 249億9523万 | -16.78% |
| 02/19 | 1,065 | 1,087 | 1,065 | 1,082 | +2.85% | 212,000 | 253億7039万 | -16.25% |
| 02/16 | 1,070 | 1,070 | 1,045 | 1,052 | -1.59% | 289,300 | 246億6696万 | -19.2% |
| 02/15 | 1,091 | 1,093 | 1,059 | 1,069 | -1.2% | 267,000 | 250億6557万 | -18.58% |
| 02/14 | 1,106 | 1,135 | 1,073 | 1,082 | -15.86% | 622,000 | 253億7039万 | -18.22% |
| 02/13 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 1,300 | 1,300 | 1,277 | 1,286 | -0.92% | 140,600 | 301億5372万 | -3.45% |
| 02/09 | 1,302 | 1,310 | 1,298 | 1,298 | -1.07% | 78,300 | 304億3509万 | -2.48% |
| 02/08 | 1,314 | 1,319 | 1,290 | 1,312 | -0.3% | 95,000 | 307億6336万 | -1.2% |
| 02/07 | 1,319 | 1,328 | 1,313 | 1,316 | -0.15% | 45,600 | 308億5715万 | -0.6% |
| 02/06 | 1,330 | 1,333 | 1,315 | 1,318 | -1.72% | 102,000 | 309億404万 | -0.15% |
| 02/05 | 1,335 | 1,342 | 1,325 | 1,341 | +0.52% | 61,400 | 314億4334万 | +1.98% |
| 02/02 | 1,351 | 1,351 | 1,327 | 1,334 | -1.04% | 72,200 | 312億7921万 | +1.83% |
| 02/01 | 1,356 | 1,365 | 1,343 | 1,348 | -0.81% | 58,400 | 316億747万 | +3.37% |
| 01/31 | 1,346 | 1,359 | 1,344 | 1,359 | +1.04% | 45,900 | 318億6540万 | +4.62% |
| 01/30 | 1,363 | 1,373 | 1,345 | 1,345 | -1.47% | 189,900 | 315億3713万 | +4.02% |
| 01/29 | 1,338 | 1,374 | 1,338 | 1,365 | +2.4% | 117,300 | 320億608万 | +5.98% |
| 01/26 | 1,336 | 1,341 | 1,325 | 1,333 | -0.45% | 57,100 | 312億5576万 | +4.06% |
| 01/25 | 1,322 | 1,343 | 1,314 | 1,339 | +1.21% | 74,200 | 313億9644万 | +5.02% |
| 01/24 | 1,336 | 1,339 | 1,322 | 1,323 | -1.19% | 71,900 | 310億2128万 | +4.09% |
| 01/23 | 1,350 | 1,356 | 1,336 | 1,339 | -0.52% | 65,000 | 313億9644万 | +5.68% |
| 01/22 | 1,342 | 1,351 | 1,336 | 1,346 | +0.9% | 45,700 | 315億6058万 | +6.49% |
| 01/19 | 1,349 | 1,352 | 1,331 | 1,334 | +0.3% | 52,800 | 312億7921万 | +5.79% |
| 01/18 | 1,354 | 1,359 | 1,325 | 1,330 | -1.48% | 89,300 | 311億8541万 | +5.72% |
| 01/17 | 1,365 | 1,375 | 1,347 | 1,350 | -0.15% | 76,000 | 316億5437万 | +7.66% |
| 01/16 | 1,365 | 1,365 | 1,343 | 1,352 | -0.44% | 92,700 | 317億126万 | +8.16% |
| 01/15 | 1,340 | 1,360 | 1,337 | 1,358 | +2.03% | 111,100 | 318億4195万 | +8.99% |
| 01/12 | 1,322 | 1,347 | 1,322 | 1,331 | +0.15% | 133,100 | 312億886万 | +7.34% |
| 01/11 | 1,315 | 1,334 | 1,315 | 1,329 | +1.53% | 125,600 | 311億6197万 | +7.61% |
| 01/10 | 1,290 | 1,309 | 1,283 | 1,309 | +1.16% | 102,700 | 306億9301万 | +6.34% |
| 01/09 | 1,274 | 1,295 | 1,274 | 1,294 | +2.54% | 134,700 | 303億4130万 | +5.55% |
| 01/05 | 1,256 | 1,290 | 1,254 | 1,262 | +2.19% | 207,900 | 295億9097万 | +3.36% |
| 01/04 | 1,225 | 1,235 | 1,203 | 1,235 | +1.56% | 137,300 | 289億5788万 | +1.4% |
| 2023 |
| 12/29 | 1,213 | 1,226 | 1,208 | 1,216 | +0.58% | 81,000 | 285億1238万 | +0.08% |
| 12/28 | 1,203 | 1,222 | 1,202 | 1,209 | +0.42% | 55,500 | 283億4824万 | -0.33% |
| 12/27 | 1,201 | 1,206 | 1,197 | 1,204 | +0.42% | 54,400 | 282億3101万 | -0.5% |
| 12/26 | 1,204 | 1,207 | 1,191 | 1,199 | +0.42% | 39,900 | 281億1377万 | -0.66% |
| 12/25 | 1,217 | 1,218 | 1,194 | 1,194 | -1.4% | 48,900 | 279億9653万 | -0.91% |
| 12/22 | 1,210 | 1,223 | 1,207 | 1,211 | +0.25% | 40,100 | 283億9514万 | +0.67% |
| 12/21 | 1,206 | 1,224 | 1,206 | 1,208 | -0.9% | 45,400 | 283億2480万 | +0.75% |
| 12/20 | 1,203 | 1,227 | 1,197 | 1,219 | +2.01% | 88,000 | 285億8272万 | +1.92% |
| 12/19 | 1,201 | 1,212 | 1,190 | 1,195 | -0.5% | 58,400 | 280億1998万 | +0.17% |
| 12/18 | 1,204 | 1,205 | 1,186 | 1,201 | -1.48% | 89,900 | 281億6066万 | +0.84% |
| 12/15 | 1,221 | 1,235 | 1,217 | 1,219 | -1.06% | 78,300 | 285億8272万 | +2.52% |
| 12/14 | 1,260 | 1,261 | 1,231 | 1,232 | -1.75% | 95,700 | 288億8754万 | +3.79% |
| 12/13 | 1,290 | 1,294 | 1,251 | 1,254 | -2.72% | 113,500 | 294億339万 | +6% |
| 12/12 | 1,251 | 1,292 | 1,250 | 1,289 | +2.71% | 135,700 | 302億2406万 | +9.33% |
| 12/11 | 1,230 | 1,255 | 1,230 | 1,255 | +2.37% | 98,000 | 294億2684万 | +6.81% |
| 12/08 | 1,240 | 1,252 | 1,216 | 1,226 | -2.08% | 135,900 | 287億4686万 | +4.7% |
| 12/07 | 1,246 | 1,259 | 1,235 | 1,252 | +0.16% | 89,900 | 293億5650万 | +7.19% |
| 12/06 | 1,197 | 1,250 | 1,197 | 1,250 | +4.25% | 142,500 | 293億960万 | +7.3% |
| 12/05 | 1,219 | 1,221 | 1,196 | 1,199 | -1.72% | 87,800 | 281億1377万 | +3.36% |
| 12/04 | 1,219 | 1,221 | 1,201 | 1,220 | 0% | 77,800 | 286億617万 | +5.35% |
| 12/01 | 1,189 | 1,220 | 1,189 | 1,220 | +3.04% | 142,000 | 286億617万 | +5.72% |
| 11/30 | （IR情報）19:00 2024年3月期第2四半期決算説明会録画動画公開のお知らせ |
| 11/30 | 1,178 | 1,184 | 1,165 | 1,184 | +0.42% | 57,600 | 277億6205万 | +2.87% |
| 11/29 | 1,179 | 1,186 | 1,174 | 1,179 | -0.92% | 51,200 | 276億4481万 | +2.61% |
