| 2024 |
| 04/23 | 4,670 | 4,670 | 4,590 | 4,620 | -0.11% | 31,100 | 1153億412万 | -0.84% |
| 04/22 | 4,620 | 4,680 | 4,620 | 4,625 | +1.65% | 52,400 | 1154億2890万 | -0.71% |
| 04/19 | 4,545 | 4,570 | 4,475 | 4,550 | -0.22% | 49,500 | 1135億5708万 | -2.26% |
| 04/18 | 4,540 | 4,585 | 4,510 | 4,560 | +0.55% | 29,000 | 1138億666万 | -2.06% |
| 04/17 | 4,600 | 4,600 | 4,520 | 4,535 | -0.77% | 58,800 | 1131億8272万 | -2.56% |
| 04/16 | 4,660 | 4,680 | 4,550 | 4,570 | -2.66% | 68,400 | 1140億5624万 | -1.76% |
| 04/15 | 4,645 | 4,700 | 4,625 | 4,695 | +0.32% | 51,200 | 1171億7594万 | +0.95% |
| 04/12 | 4,750 | 4,750 | 4,670 | 4,680 | -1.06% | 53,300 | 1168億157万 | +0.71% |
| 04/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 126,261株（0.5%）再IN |
| 04/11 | 4,690 | 4,745 | 4,655 | 4,730 | +0.11% | 38,000 | 1180億4945万 | +1.85% |
| 04/10 | 4,680 | 4,730 | 4,680 | 4,725 | +0.75% | 42,100 | 1179億2466万 | +1.81% |
| 04/10 | （空売り報告）Diversified Select Opportunities Capital Manag… 146,900株（0.58%）-0.03% |
| 04/09 | 4,700 | 4,735 | 4,670 | 4,690 | +0.54% | 52,200 | 1170億5115万 | +1.16% |
| 04/08 | 4,655 | 4,700 | 4,630 | 4,665 | +0.54% | 61,800 | 1164億2721万 | +0.63% |
| 04/08 | （空売り報告）Diversified Select Opportunities Capital Manag… 153,700株（0.61%）+0.02% |
| 04/05 | 4,610 | 4,665 | 4,600 | 4,640 | -0.75% | 39,100 | 1158億327万 | +0.04% |
| 04/04 | 4,720 | 4,720 | 4,645 | 4,675 | +0.54% | 60,200 | 1166億7678万 | +0.73% |
| 04/03 | 4,620 | 4,695 | 4,605 | 4,650 | +0.54% | 61,800 | 1160億5284万 | +0.19% |
| 04/02 | 4,640 | 4,685 | 4,605 | 4,625 | +0.11% | 56,300 | 1154億2890万 | -0.34% |
| 04/01 | 4,740 | 4,765 | 4,615 | 4,620 | -1.81% | 49,200 | 1153億412万 | -0.43% |
| 03/29 | 4,655 | 4,720 | 4,650 | 4,705 | +0.86% | 58,200 | 1174億2551万 | +1.42% |
| 03/29 | （空売り報告）Diversified Select Opportunities Capital Manag… 147,500株（0.59%）-0.1% |
| 03/28 | 4,740 | 4,760 | 4,645 | 4,665 | -3.12% | 81,600 | 1164億2721万 | +0.69% |
| 03/27 | 4,805 | 4,860 | 4,780 | 4,815 | +1.05% | 104,200 | 1201億7085万 | +3.93% |
| 03/26 | 4,680 | 4,830 | 4,650 | 4,765 | +1.82% | 92,800 | 1189億2297万 | +2.98% |
| 03/25 | 4,730 | 4,750 | 4,670 | 4,680 | -0.53% | 78,300 | 1168億157万 | +1.28% |
| 03/22 | 4,725 | 4,735 | 4,675 | 4,705 | +1.07% | 63,800 | 1174億2551万 | +1.88% |
| 03/21 | 4,705 | 4,730 | 4,635 | 4,655 | +0.43% | 63,400 | 1161億7763万 | +0.84% |
| 03/19 | 4,600 | 4,660 | 4,565 | 4,635 | +0.87% | 65,300 | 1156億7848万 | +0.26% |
| 03/18 | 4,595 | 4,605 | 4,545 | 4,595 | +1.1% | 65,900 | 1146億8018万 | -0.73% |
| 03/15 | 4,505 | 4,580 | 4,505 | 4,545 | -0.44% | 64,400 | 1134億3230万 | -1.86% |
| 03/14 | 4,510 | 4,565 | 4,510 | 4,565 | +0.88% | 37,800 | 1139億3145万 | -1.62% |
| 03/13 | 4,515 | 4,545 | 4,500 | 4,525 | +0.78% | 39,100 | 1129億3314万 | -2.69% |
| 03/12 | 4,495 | 4,530 | 4,455 | 4,490 | -0.88% | 62,900 | 1120億5963万 | -3.73% |
| 03/11 | 4,585 | 4,590 | 4,475 | 4,530 | -1.63% | 68,000 | 1130億5793万 | -3.23% |
| 03/08 | 4,565 | 4,635 | 4,540 | 4,605 | +0.22% | 89,000 | 1149億2975万 | -1.98% |
| 03/07 | 4,640 | 4,655 | 4,580 | 4,595 | -1.18% | 89,600 | 1146億8018万 | -2.48% |
| 03/07 | （空売り報告）Diversified Select Opportunities Capital Manag… 172,900株（0.69%）-0.1% |
| 03/06 | 4,605 | 4,710 | 4,605 | 4,650 | +0.65% | 73,200 | 1160億5284万 | -1.61% |
| 03/05 | 4,635 | 4,675 | 4,620 | 4,620 | -1.28% | 46,400 | 1153億412万 | -2.53% |
| 03/04 | 4,735 | 4,735 | 4,655 | 4,680 | -0.74% | 73,700 | 1168億157万 | -1.56% |
| 03/01 | 4,680 | 4,720 | 4,640 | 4,715 | +0.21% | 56,500 | 1176億7509万 | -1.07% |
| 02/29 | 4,690 | 4,735 | 4,650 | 4,705 | +0.21% | 75,200 | 1174億2551万 | -1.47% |
| 02/29 | （空売り報告）Diversified Select Opportunities Capital Manag… 199,000株（0.79%）-0.01% |
| 02/28 | 4,665 | 4,735 | 4,660 | 4,695 | +1.19% | 90,900 | 1171億7594万 | -1.92% |
| 02/27 | 4,580 | 4,655 | 4,565 | 4,640 | +0.87% | 77,500 | 1158億327万 | -3.35% |
| 02/26 | 4,595 | 4,630 | 4,580 | 4,600 | +0.11% | 58,700 | 1148億496万 | -4.45% |
| 02/26 | （空売り報告）Diversified Select Opportunities Capital Manag… 200,300株（0.8%）+0.06% |
| 02/22 | 4,585 | 4,635 | 4,570 | 4,595 | +0.66% | 60,000 | 1146億8018万 | -4.85% |
| 02/21 | 4,645 | 4,645 | 4,550 | 4,565 | -1.72% | 97,300 | 1139億3145万 | -5.74% |
| 02/20 | 4,660 | 4,660 | 4,620 | 4,645 | -0.43% | 69,900 | 1159億2806万 | -4.38% |
| 02/20 | （空売り報告）Diversified Select Opportunities Capital Manag… 185,400株（0.74%）+0.13% |
| 02/19 | 4,610 | 4,665 | 4,600 | 4,665 | +0.86% | 54,800 | 1164億2721万 | -4.27% |
| 02/16 | 4,625 | 4,670 | 4,620 | 4,625 | +0.65% | 63,500 | 1154億2890万 | -5.34% |
| 02/15 | 4,675 | 4,680 | 4,580 | 4,595 | -1.71% | 71,200 | 1146億8018万 | -6.19% |
| 02/14 | 4,815 | 4,815 | 4,635 | 4,675 | -2.91% | 86,400 | 1166億7678万 | -4.82% |
| 02/13 | 4,805 | 4,845 | 4,770 | 4,815 | +0.63% | 115,300 | 1201億7085万 | -2.11% |
| 02/09 | 4,705 | 4,810 | 4,705 | 4,785 | +2.68% | 115,400 | 1194億2212万 | -2.78% |
| 02/08 | 4,635 | 4,710 | 4,605 | 4,660 | -2.31% | 163,600 | 1163億242万 | -5.38% |
| 02/07 | （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) |
| 02/07 | 4,800 | 4,830 | 4,765 | 4,770 | -0.83% | 105,300 | 1190億4776万 | -3.19% |
| 02/06 | 4,845 | 4,895 | 4,810 | 4,810 | -1.03% | 77,400 | 1200億4606万 | -2.35% |
| 02/05 | 4,935 | 4,935 | 4,845 | 4,860 | -1.42% | 67,400 | 1212億9394万 | -1.32% |
| 02/02 | 4,950 | 4,960 | 4,880 | 4,930 | -0.6% | 66,900 | 1230億4097万 | +0.22% |
| 02/01 | 4,950 | 4,975 | 4,945 | 4,960 | +0.3% | 49,400 | 1237億8970万 | +1.06% |
| 01/31 | 4,945 | 4,960 | 4,895 | 4,945 | -0.2% | 72,400 | 1234億1534万 | +0.92% |
| 01/30 | 4,975 | 4,990 | 4,950 | 4,955 | -0.6% | 48,000 | 1236億6491万 | +1.37% |
| 01/29 | （IR情報）15:00 取締役候補者、監査役候補者、補欠監査役候補者の決定ならびにグループ新経営体制に関するお知らせ |
| 01/29 | 4,970 | 5,010 | 4,955 | 4,985 | +0.4% | 38,300 | 1244億1364万 | +2.24% |
| 01/26 | 5,000 | 5,010 | 4,935 | 4,965 | -0.7% | 50,800 | 1239億1449万 | +2.03% |
| 01/25 | 4,960 | 5,000 | 4,950 | 5,000 | +1.63% | 66,000 | 1247億8801万 | +2.94% |
| 01/24 | 5,000 | 5,000 | 4,920 | 4,920 | -1.8% | 58,300 | 1227億9140万 | +1.59% |
| 01/23 | 5,040 | 5,070 | 4,975 | 5,010 | -0.6% | 47,900 | 1250億3758万 | +3.71% |
| 01/22 | 4,990 | 5,040 | 4,985 | 5,040 | +1.1% | 42,400 | 1257億8631万 | +4.65% |
| 01/19 | 5,000 | 5,020 | 4,940 | 4,985 | +0.2% | 63,800 | 1244億1364万 | +3.81% |
| 01/18 | 4,940 | 5,010 | 4,925 | 4,975 | +0.61% | 64,500 | 1241億6406万 | +3.78% |
| 01/17 | 4,990 | 5,040 | 4,945 | 4,945 | +0.3% | 69,500 | 1234億1534万 | +3.39% |
| 01/16 | 5,040 | 5,040 | 4,930 | 4,930 | -1.99% | 84,000 | 1230億4097万 | +3.27% |
| 01/15 | 4,975 | 5,060 | 4,975 | 5,030 | +1.11% | 76,300 | 1255億3673万 | +5.47% |
| 01/15 | （空売り報告）Diversified Select Opportunities Capital Manag… 152,400株（0.61%）+0.02% |
| 01/12 | 4,985 | 4,995 | 4,925 | 4,975 | +1.02% | 70,900 | 1241億6406万 | +4.56% |
| 01/11 | 4,970 | 4,990 | 4,925 | 4,925 | -0.4% | 64,900 | 1229億1618万 | +3.62% |
| 01/10 | 4,865 | 4,945 | 4,865 | 4,945 | +1.85% | 81,900 | 1234億1534万 | +4.11% |
| 01/09 | 4,875 | 4,905 | 4,840 | 4,855 | -0.51% | 72,300 | 1211億6915万 | +2.3% |
| 01/05 | 4,895 | 4,915 | 4,865 | 4,880 | +0.1% | 66,700 | 1217億9309万 | +2.85% |
| 01/04 | 4,745 | 4,880 | 4,740 | 4,875 | +3.61% | 123,600 | 1216億6830万 | +2.85% |
| 2023 |
| 12/29 | 4,730 | 4,755 | 4,685 | 4,705 | -0.63% | 62,200 | 1174億2551万 | -0.63% |
| 12/28 | 4,770 | 4,770 | 4,715 | 4,735 | -1.25% | 51,500 | 1181億7424万 | +0.04% |
| 12/27 | 4,750 | 4,795 | 4,750 | 4,795 | +1.8% | 67,400 | 1196億7170万 | +1.37% |
| 12/26 | 4,640 | 4,740 | 4,640 | 4,710 | +1.29% | 65,300 | 1175億5030万 | -0.25% |
| 12/25 | 4,815 | 4,820 | 4,640 | 4,650 | -2.52% | 82,700 | 1160億5284万 | -1.46% |
| 12/22 | 4,680 | 4,780 | 4,670 | 4,770 | +2.91% | 108,000 | 1190億4776万 | +1.02% |
| 12/21 | 4,630 | 4,660 | 4,615 | 4,635 | -0.64% | 52,300 | 1156億7848万 | -1.76% |
| 12/20 | 4,695 | 4,715 | 4,650 | 4,665 | -1.37% | 57,400 | 1164億2721万 | -1.12% |
| 12/19 | 4,790 | 4,810 | 4,685 | 4,730 | -0.21% | 48,400 | 1180億4945万 | +0.28% |
| 12/18 | 4,660 | 4,745 | 4,635 | 4,740 | +1.72% | 97,300 | 1182億9903万 | +0.57% |
| 12/15 | 4,600 | 4,685 | 4,585 | 4,660 | +1.19% | 115,000 | 1163億242万 | -1% |
| 12/14 | 4,670 | 4,675 | 4,575 | 4,605 | -0.65% | 89,100 | 1149億2975万 | -1.98% |
| 12/13 | 4,660 | 4,685 | 4,605 | 4,635 | -1.38% | 101,500 | 1156億7848万 | -1.21% |
| 12/12 | 4,815 | 4,820 | 4,690 | 4,700 | -1.67% | 47,300 | 1173億72万 | +0.45% |
| 12/11 | 4,760 | 4,785 | 4,730 | 4,780 | +1.7% | 80,200 | 1192億9733万 | +2.44% |
| 12/08 | 4,710 | 4,755 | 4,670 | 4,700 | -0.42% | 107,700 | 1173億72万 | +1.08% |
| 12/07 | 4,740 | 4,765 | 4,695 | 4,720 | -1.67% | 64,300 | 1177億9988万 | +1.75% |
| 12/06 | 4,760 | 4,805 | 4,750 | 4,800 | +0.73% | 66,600 | 1197億9648万 | +3.87% |
| 12/05 | 4,870 | 4,880 | 4,765 | 4,765 | -1.75% | 71,300 | 1189億2297万 | +3.61% |
| 12/04 | 4,850 | 4,860 | 4,790 | 4,850 | -0.1% | 81,600 | 1210億4436万 | +5.92% |
| 12/01 | 4,875 | 4,915 | 4,850 | 4,855 | +0.41% | 96,700 | 1211億6915万 | +6.66% |
| 11/30 | 4,790 | 4,845 | 4,770 | 4,835 | +0.31% | 114,900 | 1206億7000万 | +6.87% |
| 11/30 | （空売り報告）Diversified Select Opportunities Capital Manag… 148,100株（0.59%）-0.09% |
| 11/29 | 4,775 | 4,845 | 4,745 | 4,820 | +1.15% | 103,500 | 1202億9564万 | +7.18% |
| 11/28 | 4,745 | 4,765 | 4,725 | 4,765 | +0.53% | 47,200 | 1189億2297万 | +6.6% |
| 11/27 | 4,685 | 4,745 | 4,685 | 4,740 | +1.5% | 68,400 | 1182億9903万 | +6.56% |
