| 2024 |
| 04/22 | 4,640 | 4,770 | 4,615 | 4,710 | +2.84% | 102,300 | 1129億189万 | -0.3% |
| 04/19 | 4,585 | 4,640 | 4,540 | 4,580 | -0.22% | 92,900 | 1097億8570万 | -3.31% |
| 04/18 | 4,510 | 4,590 | 4,505 | 4,590 | +0.88% | 51,700 | 1100億2541万 | -3.45% |
| 04/17 | 4,545 | 4,590 | 4,525 | 4,550 | +0.66% | 50,500 | 1090億6658万 | -4.57% |
| 04/16 | 4,670 | 4,670 | 4,520 | 4,520 | -3% | 71,100 | 1083億4746万 | -5.6% |
| 04/15 | 4,630 | 4,695 | 4,620 | 4,660 | +0.54% | 68,000 | 1117億336万 | -3.08% |
| 04/12 | 4,565 | 4,640 | 4,535 | 4,635 | +1.53% | 90,400 | 1111億409万 | -3.9% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,182株（0.98%）-0.1% |
| 04/11 | 4,510 | 4,575 | 4,465 | 4,565 | +1.22% | 71,000 | 1094億2614万 | -5.66% |
| 04/10 | 4,475 | 4,550 | 4,470 | 4,510 | +0.67% | 83,200 | 1081億776万 | -7.28% |
| 04/09 | 4,500 | 4,505 | 4,475 | 4,480 | -0.44% | 52,300 | 1073億8864万 | -8.42% |
| 04/08 | 4,510 | 4,525 | 4,470 | 4,500 | 0% | 59,200 | 1078億6805万 | -8.61% |
| 04/05 | 4,525 | 4,565 | 4,485 | 4,500 | -0.77% | 75,100 | 1078億6805万 | -9.2% |
| 04/04 | 4,535 | 4,600 | 4,510 | 4,535 | +0.22% | 101,800 | 1087億702万 | -9.1% |
| 04/03 | 4,450 | 4,570 | 4,445 | 4,525 | +1.46% | 143,500 | 1084億6732万 | -9.81% |
| 04/02 | 4,525 | 4,535 | 4,445 | 4,460 | -0.56% | 118,000 | 1069億922万 | -11.56% |
| 04/02 | （空売り報告）野村證券 157,644株（0.65%）+0.08% |
| 04/01 | 4,570 | 4,580 | 4,475 | 4,485 | -2.71% | 177,600 | 1075億849万 | -11.54% |
| 04/01 | （空売り報告）野村證券 136,644株（0.57%）新規 |
| 03/29 | （IR情報）14:30 「中期経営計画(2024～27年度)」の策定のお知らせ |
| 03/29 | 4,740 | 4,760 | 4,585 | 4,610 | -2.23% | 261,000 | 1105億483万 | -9.59% |
| 03/28 | 4,960 | 5,010 | 4,715 | 4,715 | -8.45% | 313,500 | 1130億2175万 | -7.96% |
| 03/27 | 5,160 | 5,230 | 5,120 | 5,150 | +0.78% | 182,700 | 1234億4899万 | +0.1% |
| 03/26 | 5,090 | 5,140 | 5,050 | 5,110 | +0.39% | 94,000 | 1224億9016万 | -0.72% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 259,794株（1.08%）+0.12% |
| 03/25 | （5%ルール）ゴールドマン・サックス・アセット・マネジメント・…（0.31%）ゴールドマン・サックス・アセット・マネジメント・…（3.83%）ゴールドマン・サックス・アセット・マネジメント・…（0.11%）ゴールドマン・サックス・アンド・カンパニー・エル…（0.24%）ゴールドマン・サックス証券（0.7%） |
| 03/25 | 5,100 | 5,120 | 5,030 | 5,090 | -0.59% | 83,000 | 1220億1075万 | -1.18% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 232,084株（0.96%）+0.13% |
| 03/22 | 5,110 | 5,130 | 5,080 | 5,120 | -0.19% | 79,300 | 1227億2987万 | -0.6% |
| 03/21 | 5,240 | 5,250 | 5,090 | 5,130 | -1.72% | 85,500 | 1229億6958万 | -0.43% |
| 03/19 | 5,170 | 5,230 | 5,110 | 5,220 | +1.56% | 90,400 | 1251億2694万 | +1.38% |
| 03/18 | 5,100 | 5,160 | 5,060 | 5,140 | +1.78% | 89,000 | 1232億929万 | +0.06% |
| 03/15 | 4,980 | 5,060 | 4,955 | 5,050 | +0.8% | 89,100 | 1210億5192万 | -1.6% |
| 03/14 | 4,925 | 5,040 | 4,925 | 5,010 | +1.42% | 79,800 | 1200億9310万 | -2.42% |
| 03/13 | 5,030 | 5,060 | 4,895 | 4,940 | -1.79% | 155,100 | 1184億1515万 | -3.7% |
| 03/12 | 5,000 | 5,060 | 4,965 | 5,030 | +0.2% | 100,500 | 1205億7251万 | -2.01% |
| 03/11 | 5,040 | 5,040 | 4,965 | 5,020 | -0.4% | 122,500 | 1203億3280万 | -2.28% |
| 03/08 | 4,990 | 5,080 | 4,985 | 5,040 | 0% | 105,600 | 1208億1222万 | -2% |
| 03/07 | 5,200 | 5,200 | 5,030 | 5,040 | -2.89% | 158,800 | 1208億1222万 | -2.14% |
| 03/06 | 5,200 | 5,230 | 5,170 | 5,190 | -0.38% | 62,700 | 1244億782万 | +0.6% |
| 03/05 | 5,260 | 5,260 | 5,200 | 5,210 | -1.14% | 88,200 | 1248億8723万 | +0.99% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,328株（0.83%）+0.11% |
| 03/04 | 5,350 | 5,350 | 5,260 | 5,270 | -0.94% | 110,900 | 1263億2547万 | +2.23% |
| 03/01 | 5,280 | 5,350 | 5,270 | 5,320 | +0.19% | 90,200 | 1275億2401万 | +3.24% |
| 02/29 | 5,240 | 5,340 | 5,230 | 5,310 | +1.53% | 117,400 | 1272億8430万 | +3.21% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,428株（0.72%）+0.11% |
| 02/28 | 5,180 | 5,260 | 5,120 | 5,230 | +0.97% | 90,700 | 1253億6665万 | +1.79% |
| 02/27 | 5,130 | 5,180 | 5,090 | 5,180 | +0.78% | 85,300 | 1241億6811万 | +0.88% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,828株（0.61%）+0.07% |
| 02/26 | 5,190 | 5,200 | 5,110 | 5,140 | -1.15% | 85,700 | 1232億929万 | +0.23% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,128株（0.54%）再IN |
| 02/22 | 5,250 | 5,290 | 5,140 | 5,200 | -0.38% | 111,700 | 1246億4753万 | +1.54% |
| 02/21 | 5,240 | 5,370 | 5,210 | 5,220 | -0.76% | 90,200 | 1251億2694万 | +2.13% |
| 02/20 | 5,210 | 5,310 | 5,200 | 5,260 | +0.96% | 90,200 | 1260億8577万 | +3.08% |
| 02/19 | 5,200 | 5,220 | 5,150 | 5,210 | +0.19% | 67,900 | 1248億8723万 | +2.24% |
| 02/16 | 5,110 | 5,270 | 5,100 | 5,200 | +1.96% | 147,100 | 1246億4753万 | +2.26% |
| 02/15 | 5,140 | 5,170 | 5,050 | 5,100 | -0.97% | 105,400 | 1222億5046万 | +0.51% |
| 02/14 | 4,980 | 5,160 | 4,980 | 5,150 | +2.18% | 107,200 | 1234億4899万 | +1.62% |
| 02/13 | 4,940 | 5,050 | 4,930 | 5,040 | +2.23% | 89,300 | 1208億1222万 | -0.45% |
| 02/09 | 4,900 | 4,965 | 4,895 | 4,930 | -1.79% | 121,800 | 1181億7544万 | -2.61% |
| 02/08 | 5,090 | 5,090 | 5,000 | 5,020 | -1.38% | 59,700 | 1203億3280万 | -0.93% |
| 02/07 | 4,900 | 5,090 | 4,900 | 5,090 | +3.77% | 141,000 | 1220億1075万 | +0.63% |
| 02/06 | 5,030 | 5,040 | 4,905 | 4,905 | -2.29% | 127,200 | 1175億7618万 | -2.83% |
| 02/05 | 5,150 | 5,160 | 5,000 | 5,020 | -2.14% | 152,200 | 1203億3280万 | -0.57% |
| 02/02 | 5,130 | 5,150 | 4,970 | 5,130 | -0.97% | 177,800 | 1229億6958万 | +1.75% |
| 02/01 | 5,210 | 5,270 | 5,130 | 5,180 | -0.58% | 152,300 | 1241億6811万 | +3.02% |
| 01/31 | （IR情報）14:30 業績予想の修正及び配当予想の修正に関するお知らせ |
| 01/31 | （IR情報）14:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 5,230 | 5,470 | 5,170 | 5,210 | -0.95% | 358,200 | 1248億8723万 | +3.72% |
| 01/30 | 5,170 | 5,270 | 5,170 | 5,260 | +1.35% | 91,300 | 1260億8577万 | +5.01% |
| 01/29 | 5,170 | 5,200 | 5,130 | 5,190 | +1.76% | 53,100 | 1244億782万 | +3.9% |
| 01/26 | 5,240 | 5,290 | 5,090 | 5,100 | -2.67% | 101,700 | 1222億5046万 | +2.37% |
| 01/25 | 5,170 | 5,250 | 5,150 | 5,240 | +2.34% | 107,700 | 1256億635万 | +5.39% |
| 01/24 | 5,100 | 5,160 | 5,060 | 5,120 | 0% | 83,500 | 1227億2987万 | +3.37% |
| 01/23 | 5,160 | 5,190 | 5,040 | 5,120 | -0.58% | 102,100 | 1227億2987万 | +3.79% |
| 01/22 | 5,030 | 5,150 | 4,955 | 5,150 | +2.79% | 120,200 | 1234億4899万 | +4.67% |
| 01/19 | 4,995 | 5,030 | 4,950 | 5,010 | +0.91% | 78,700 | 1200億9310万 | +2.1% |
| 01/18 | 4,985 | 5,050 | 4,930 | 4,965 | +0.3% | 117,500 | 1190億1442万 | +1.39% |
| 01/17 | 5,000 | 5,100 | 4,950 | 4,950 | -1.59% | 159,200 | 1186億5486万 | +1.31% |
| 01/16 | 5,090 | 5,140 | 5,010 | 5,030 | -0.79% | 123,300 | 1205億7251万 | +2.97% |
| 01/15 | 4,945 | 5,130 | 4,945 | 5,070 | +2.53% | 147,900 | 1215億3134万 | +3.77% |
| 01/12 | 4,940 | 5,010 | 4,905 | 4,945 | +0.51% | 84,500 | 1185億3500万 | +1% |
| 01/11 | 4,950 | 4,990 | 4,920 | 4,920 | -0.71% | 77,200 | 1179億3574万 | +0.31% |
| 01/10 | 5,010 | 5,020 | 4,950 | 4,955 | -1.29% | 94,000 | 1187億7471万 | +1.06% |
| 01/09 | 4,950 | 5,030 | 4,925 | 5,020 | -0.2% | 113,700 | 1203億3280万 | +2.45% |
| 01/05 | 5,100 | 5,100 | 5,000 | 5,030 | -0.4% | 81,400 | 1205億7251万 | +3.03% |
| 01/04 | 4,935 | 5,080 | 4,925 | 5,050 | +5.32% | 174,700 | 1210億5192万 | +3.78% |
| 2023 |
| 12/29 | 4,805 | 4,845 | 4,760 | 4,795 | -0.72% | 79,700 | 1149億3940万 | -1.15% |
| 12/28 | 4,915 | 4,930 | 4,820 | 4,830 | -2.13% | 76,100 | 1157億7837万 | -0.29% |
| 12/27 | 4,895 | 4,950 | 4,860 | 4,935 | +2.07% | 110,400 | 1182億9530万 | +2.07% |
| 12/26 | 4,835 | 4,910 | 4,795 | 4,835 | +1.15% | 141,400 | 1158億9823万 | +0.31% |
| 12/25 | 5,150 | 5,170 | 4,770 | 4,780 | -5.53% | 191,700 | 1145億7984万 | -0.62% |
| 12/22 | （5%ルール）みずほ証券（0.02%）アセットマネジメントOne（1.06%）みずほ銀行（2.31%） |
| 12/22 | 4,925 | 5,120 | 4,915 | 5,060 | +4.01% | 242,300 | 1212億9163万 | +5.42% |
| 12/21 | 4,850 | 4,910 | 4,830 | 4,865 | -1.12% | 108,600 | 1166億1735万 | +1.88% |
| 12/20 | 4,855 | 4,950 | 4,810 | 4,920 | +1.34% | 139,500 | 1179億3574万 | +3.38% |
| 12/19 | 4,800 | 4,860 | 4,740 | 4,855 | +0.1% | 105,500 | 1163億7764万 | +2.4% |
| 12/18 | 4,880 | 4,945 | 4,810 | 4,850 | +1.57% | 206,600 | 1162億5779万 | +2.62% |
| 12/15 | 4,620 | 4,790 | 4,610 | 4,775 | +3.69% | 148,100 | 1144億5999万 | +1.36% |
| 12/14 | 4,755 | 4,810 | 4,600 | 4,605 | -4.16% | 147,500 | 1103億8497万 | -1.94% |
| 12/13 | 4,810 | 4,900 | 4,780 | 4,805 | -0.1% | 81,300 | 1151億7911万 | +2.54% |
| 12/12 | 4,800 | 4,850 | 4,775 | 4,810 | +0.94% | 87,800 | 1152億9896万 | +2.87% |
| 12/11 | 4,800 | 4,805 | 4,710 | 4,765 | +1.49% | 113,700 | 1142億2028万 | +2.14% |
| 12/08 | 4,850 | 4,900 | 4,690 | 4,695 | -4.57% | 257,100 | 1125億4233万 | +0.82% |
| 12/07 | 4,905 | 5,030 | 4,900 | 4,920 | -2.96% | 236,000 | 1179億3574万 | +5.67% |
| 12/06 | 5,110 | 5,160 | 5,000 | 5,070 | -4.52% | 349,200 | 1215億3134万 | +9.5% |
| 12/05 | 5,240 | 5,430 | 5,240 | 5,310 | +2.51% | 526,700 | 1272億8430万 | +15.41% |
| 12/04 | 4,975 | 5,200 | 4,960 | 5,180 | +6.47% | 418,700 | 1241億6811万 | +13.55% |
| 12/01 | 4,905 | 4,965 | 4,840 | 4,865 | 0% | 179,600 | 1166億1735万 | +7.59% |
| 11/30 | 4,550 | 4,870 | 4,540 | 4,865 | +6.22% | 379,200 | 1166億1735万 | +8.18% |
| 11/29 | 4,590 | 4,635 | 4,570 | 4,580 | -1.08% | 128,500 | 1097億8570万 | +2.46% |
| 11/28 | 4,700 | 4,700 | 4,610 | 4,630 | -1.07% | 114,300 | 1109億8424万 | +3.95% |
| 11/27 | 4,645 | 4,750 | 4,645 | 4,680 | +1.19% | 120,800 | 1121億8277万 | +5.43% |
| 11/24 | 4,645 | 4,645 | 4,575 | 4,625 | +0.43% | 78,800 | 1108億6439万 | +4.61% |
