| 2024 |
| 04/22 | 1,122 | 1,144 | 1,114 | 1,144 | +2.97% | 24,900 | 123億8128万 | -6% |
| 04/19 | 1,141 | 1,141 | 1,093 | 1,111 | -2.8% | 59,100 | 120億2413万 | -8.63% |
| 04/18 | 1,171 | 1,176 | 1,138 | 1,143 | -3.14% | 47,800 | 123億7046万 | -6.08% |
| 04/17 | 1,223 | 1,231 | 1,176 | 1,180 | -3.99% | 38,700 | 127億7090万 | -2.88% |
| 04/16 | 1,263 | 1,263 | 1,215 | 1,229 | -3.15% | 37,800 | 133億122万 | +1.32% |
| 04/15 | 1,272 | 1,288 | 1,260 | 1,269 | +0.48% | 30,400 | 137億3413万 | +4.88% |
| 04/12 | 1,248 | 1,276 | 1,238 | 1,263 | +1.2% | 19,900 | 136億6919万 | +4.73% |
| 04/11 | 1,231 | 1,248 | 1,223 | 1,248 | +0.65% | 19,300 | 135億685万 | +3.74% |
| 04/10 | 1,258 | 1,277 | 1,240 | 1,240 | -1.43% | 20,900 | 134億2027万 | +3.25% |
| 04/09 | 1,302 | 1,302 | 1,258 | 1,258 | -1.1% | 15,100 | 136億1508万 | +4.92% |
| 04/08 | 1,306 | 1,315 | 1,270 | 1,272 | -2.38% | 25,700 | 137億6660万 | +6.44% |
| 04/05 | 1,244 | 1,303 | 1,244 | 1,303 | +3.99% | 61,200 | 141億210万 | +9.4% |
| 04/04 | 1,240 | 1,266 | 1,221 | 1,253 | +2.2% | 44,300 | 135億6096万 | +5.65% |
| 04/03 | 1,220 | 1,249 | 1,213 | 1,226 | -1.05% | 25,400 | 132億6875万 | +3.46% |
| 04/02 | 1,234 | 1,263 | 1,224 | 1,239 | -0.48% | 32,000 | 134億944万 | +4.65% |
| 04/01 | 1,280 | 1,290 | 1,226 | 1,245 | -3.64% | 58,600 | 134億7438万 | +5.24% |
| 03/29 | 1,300 | 1,314 | 1,273 | 1,292 | +2.54% | 90,900 | 139億8305万 | +9.21% |
| 03/28 | 1,231 | 1,285 | 1,230 | 1,260 | +3.7% | 104,200 | 136億3672万 | +6.6% |
| 03/27 | 1,231 | 1,235 | 1,205 | 1,215 | -1.38% | 56,500 | 131億4970万 | +2.62% |
| 03/26 | 1,175 | 1,236 | 1,175 | 1,232 | +4.94% | 117,300 | 133億3368万 | +3.79% |
| 03/25 | 1,174 | 1,193 | 1,165 | 1,174 | 0% | 49,800 | 127億596万 | -1.43% |
| 03/22 | 1,171 | 1,187 | 1,155 | 1,174 | +1.12% | 52,800 | 127億596万 | -1.76% |
| 03/21 | 1,171 | 1,171 | 1,153 | 1,161 | 0% | 27,300 | 125億6527万 | -3.17% |
| 03/19 | 1,130 | 1,163 | 1,127 | 1,161 | +2.38% | 42,100 | 125億6527万 | -3.73% |
| 03/18 | 1,125 | 1,142 | 1,115 | 1,134 | +0.8% | 25,100 | 122億7305万 | -6.59% |
| 03/15 | 1,128 | 1,129 | 1,101 | 1,125 | +0.54% | 26,100 | 121億7565万 | -7.94% |
| 03/14 | 1,090 | 1,129 | 1,090 | 1,119 | +2.19% | 20,800 | 121億1071万 | -9.02% |
| 03/13 | 1,133 | 1,133 | 1,095 | 1,095 | -2.93% | 57,900 | 118億5096万 | -11.48% |
| 03/12 | 1,142 | 1,143 | 1,117 | 1,128 | -2.17% | 65,400 | 122億811万 | -9.62% |
| 03/11 | 1,180 | 1,196 | 1,141 | 1,153 | -2.78% | 61,100 | 124億7868万 | -8.35% |
| 03/08 | 1,190 | 1,202 | 1,172 | 1,186 | 0% | 27,600 | 128億3584万 | -5.87% |
| 03/07 | 1,211 | 1,224 | 1,186 | 1,186 | -0.75% | 39,500 | 128億3584万 | -5.95% |
| 03/06 | 1,174 | 1,199 | 1,172 | 1,195 | +1.27% | 34,300 | 129億3324万 | -5.23% |
| 03/05 | 1,163 | 1,190 | 1,152 | 1,180 | +1.46% | 36,600 | 127億7090万 | -6.42% |
| 03/04 | 1,178 | 1,197 | 1,156 | 1,163 | -1.19% | 62,200 | 125億8691万 | -7.84% |
| 03/01 | 1,192 | 1,199 | 1,173 | 1,177 | -1.01% | 36,700 | 127億3843万 | -6.88% |
| 02/29 | 1,213 | 1,213 | 1,181 | 1,189 | -1.9% | 42,600 | 128億6830万 | -6.08% |
| 02/28 | 1,210 | 1,240 | 1,206 | 1,212 | +0.25% | 52,500 | 131億1723万 | -4.42% |
| 02/27 | 1,208 | 1,220 | 1,195 | 1,209 | -0.17% | 51,100 | 130億8476万 | -4.73% |
| 02/26 | 1,245 | 1,251 | 1,210 | 1,211 | -3.2% | 72,400 | 131億641万 | -4.72% |
| 02/22 | 1,287 | 1,287 | 1,247 | 1,251 | -0.95% | 56,600 | 135億3932万 | -1.57% |
| 02/21 | 1,290 | 1,296 | 1,262 | 1,263 | -3.22% | 59,500 | 136億6919万 | -0.55% |
| 02/20 | 1,303 | 1,336 | 1,297 | 1,305 | +0.38% | 74,100 | 141億2375万 | +2.84% |
| 02/19 | 1,313 | 1,313 | 1,277 | 1,300 | -0.99% | 52,200 | 140億6964万 | +2.69% |
| 02/16 | 1,288 | 1,315 | 1,288 | 1,313 | +2.58% | 40,100 | 142億1033万 | +4.04% |
| 02/15 | 1,278 | 1,308 | 1,261 | 1,280 | +0.39% | 50,400 | 138億5318万 | +1.83% |
| 02/14 | 1,330 | 1,332 | 1,266 | 1,275 | -4.42% | 71,500 | 137億9907万 | +1.59% |
| 02/13 | 1,380 | 1,380 | 1,331 | 1,334 | -1.69% | 82,700 | 144億3761万 | +6.46% |
| 02/09 | 1,350 | 1,376 | 1,350 | 1,357 | +1.12% | 45,800 | 146億8653万 | +8.65% |
| 02/08 | 1,347 | 1,359 | 1,325 | 1,342 | +1.36% | 52,700 | 145億2419万 | +7.88% |
| 02/07 | 1,312 | 1,331 | 1,302 | 1,324 | +1.61% | 63,300 | 143億2938万 | +7.03% |
| 02/06 | 1,346 | 1,362 | 1,303 | 1,303 | -4.33% | 100,200 | 141億210万 | +5.85% |
| 02/05 | 1,388 | 1,410 | 1,346 | 1,362 | -0.51% | 112,200 | 147億4065万 | +11.27% |
| 02/02 | 1,279 | 1,390 | 1,271 | 1,369 | +11.66% | 419,600 | 148億1641万 | +12.67% |
| 02/01 | （IR情報）15:00 株式会社ファインドオンの株式の取得(子会社化)に関するお知らせ |
| 02/01 | （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) |
| 02/01 | 1,222 | 1,238 | 1,190 | 1,226 | +2.42% | 110,300 | 132億6875万 | +1.66% |
| 01/31 | 1,195 | 1,199 | 1,180 | 1,197 | +0.17% | 41,000 | 129億5489万 | -0.42% |
| 01/30 | 1,194 | 1,217 | 1,190 | 1,195 | +0.17% | 64,800 | 129億3324万 | -0.5% |
| 01/29 | 1,200 | 1,209 | 1,191 | 1,193 | +0.08% | 22,500 | 129億1160万 | -0.42% |
| 01/26 | 1,224 | 1,224 | 1,192 | 1,192 | -2.85% | 27,500 | 129億77万 | -0.17% |
| 01/25 | 1,230 | 1,236 | 1,201 | 1,227 | -0.24% | 39,200 | 132億7957万 | +3.2% |
| 01/24 | 1,235 | 1,249 | 1,230 | 1,230 | -0.24% | 21,900 | 133億1204万 | +3.97% |
| 01/23 | 1,250 | 1,274 | 1,233 | 1,233 | -0.48% | 53,700 | 133億4451万 | +4.85% |
| 01/22 | 1,263 | 1,263 | 1,232 | 1,239 | -0.24% | 47,100 | 134億944万 | +5.99% |
| 01/19 | 1,221 | 1,260 | 1,221 | 1,242 | +1.89% | 63,700 | 134億4191万 | +6.88% |
| 01/18 | 1,231 | 1,238 | 1,219 | 1,219 | -0.49% | 23,000 | 131億9299万 | +5.45% |
| 01/17 | 1,239 | 1,266 | 1,225 | 1,225 | -1.61% | 51,200 | 132億5793万 | +6.71% |
| 01/16 | 1,250 | 1,268 | 1,236 | 1,245 | +0.81% | 45,400 | 134億7438万 | +9.11% |
| 01/15 | 1,217 | 1,260 | 1,217 | 1,235 | +2.92% | 59,700 | 133億6615万 | +8.91% |
| 01/12 | 1,200 | 1,216 | 1,192 | 1,200 | +0.76% | 20,400 | 129億8736万 | +6.57% |
| 01/11 | 1,215 | 1,233 | 1,187 | 1,191 | -1.89% | 56,400 | 128億8995万 | +6.24% |
| 01/10 | 1,231 | 1,248 | 1,213 | 1,214 | -2.33% | 40,100 | 131億3887万 | +8.78% |
| 01/09 | 1,216 | 1,265 | 1,216 | 1,243 | +1.8% | 58,500 | 134億5274万 | +11.88% |
| 01/05 | 1,239 | 1,240 | 1,221 | 1,221 | -1.53% | 32,400 | 132億1463万 | +10.6% |
| 01/04 | 1,177 | 1,241 | 1,160 | 1,240 | +6.71% | 91,700 | 134億2027万 | +12.83% |
| 2023 |
| 12/29 | 1,175 | 1,180 | 1,154 | 1,162 | -0.26% | 25,300 | 125億7609万 | +6.51% |
| 12/28 | 1,146 | 1,171 | 1,139 | 1,165 | +2.1% | 14,200 | 126億856万 | +7.18% |
| 12/27 | 1,142 | 1,150 | 1,130 | 1,141 | -0.17% | 14,100 | 123億4881万 | +5.55% |
| 12/26 | 1,132 | 1,162 | 1,132 | 1,143 | +0.26% | 14,600 | 123億7046万 | +6.13% |
| 12/25 | 1,150 | 1,179 | 1,140 | 1,140 | +0.97% | 39,300 | 123億3799万 | +6.34% |
| 12/22 | 1,140 | 1,145 | 1,128 | 1,129 | -2.17% | 23,300 | 122億1894万 | +6.01% |
| 12/21 | 1,120 | 1,180 | 1,105 | 1,154 | +3.04% | 54,100 | 124億8951万 | +8.97% |
| 12/20 | 1,096 | 1,120 | 1,088 | 1,120 | +2.66% | 31,700 | 121億2153万 | +6.46% |
| 12/19 | 1,095 | 1,096 | 1,084 | 1,091 | +0.37% | 15,900 | 118億767万 | +4.2% |
| 12/18 | 1,060 | 1,090 | 1,053 | 1,087 | +1.87% | 19,800 | 117億6438万 | +4.22% |
| 12/15 | 1,060 | 1,073 | 1,047 | 1,067 | +2.01% | 16,200 | 115億4792万 | +2.5% |
| 12/14 | 1,066 | 1,072 | 1,041 | 1,046 | -1.78% | 21,100 | 113億2064万 | +0.38% |
| 12/13 | 1,077 | 1,085 | 1,064 | 1,065 | -0.47% | 31,100 | 115億2628万 | +2.01% |
| 12/12 | 1,076 | 1,087 | 1,065 | 1,070 | -0.56% | 24,800 | 115億8039万 | +2.59% |
| 12/11 | 1,081 | 1,086 | 1,069 | 1,076 | +3.36% | 33,400 | 116億4533万 | +3.26% |
| 12/08 | 1,033 | 1,055 | 1,033 | 1,041 | -0.1% | 21,500 | 112億6653万 | +0.19% |
| 12/07 | 1,046 | 1,063 | 1,037 | 1,042 | -1.61% | 18,900 | 112億7735万 | +0.39% |
| 12/06 | 1,047 | 1,065 | 1,047 | 1,059 | +1.15% | 15,300 | 114億6134万 | +2.22% |
| 12/05 | 1,058 | 1,069 | 1,037 | 1,047 | -2.33% | 27,600 | 113億3147万 | +1.36% |
| 12/04 | 1,070 | 1,094 | 1,064 | 1,072 | -0.37% | 19,300 | 116億204万 | +3.88% |
| 12/01 | 1,095 | 1,095 | 1,074 | 1,076 | -0.74% | 19,700 | 116億4533万 | +4.57% |
| 11/30 | 1,071 | 1,090 | 1,052 | 1,084 | +1.31% | 38,300 | 117億3191万 | +5.65% |
| 11/29 | 1,065 | 1,080 | 1,056 | 1,070 | -0.56% | 18,100 | 115億8039万 | +4.59% |
| 11/28 | 1,055 | 1,079 | 1,055 | 1,076 | +1.8% | 22,600 | 116億4533万 | +5.39% |
| 11/27 | 1,068 | 1,075 | 1,042 | 1,057 | +0.57% | 38,800 | 114億3969万 | +3.73% |
| 11/24 | 1,039 | 1,053 | 1,035 | 1,051 | +2.24% | 19,800 | 113億7476万 | +3.24% |
