| 2024 |
| 04/24 | 1,075 | 1,082 | 1,070 | 1,072 | +0.75% | 14,000 | 250億8480万 | +1.42% |
| 04/23 | 1,068 | 1,071 | 1,063 | 1,064 | -0.37% | 9,900 | 248億9760万 | +0.76% |
| 04/22 | 1,067 | 1,071 | 1,066 | 1,068 | +1.42% | 10,100 | 249億9120万 | +1.23% |
| 04/19 | 1,066 | 1,066 | 1,045 | 1,053 | -1.22% | 22,700 | 246億4020万 | 0% |
| 04/18 | （IR情報）16:00 役員の異動に関するお知らせ |
| 04/18 | 1,055 | 1,066 | 1,054 | 1,066 | +1.81% | 5,900 | 249億4440万 | +1.33% |
| 04/17 | 1,054 | 1,056 | 1,042 | 1,047 | -0.29% | 17,200 | 244億9980万 | -0.29% |
| 04/16 | 1,052 | 1,061 | 1,050 | 1,050 | -1.41% | 22,300 | 245億7000万 | +0.1% |
| 04/15 | 1,055 | 1,066 | 1,055 | 1,065 | +0.47% | 10,400 | 249億2100万 | +1.62% |
| 04/12 | 1,065 | 1,070 | 1,060 | 1,060 | 0% | 16,100 | 248億400万 | +1.34% |
| 04/11 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年4月30日) |
| 04/11 | 1,057 | 1,066 | 1,056 | 1,060 | -0.47% | 10,700 | 248億400万 | +1.44% |
| 04/10 | 1,052 | 1,065 | 1,052 | 1,065 | +1.14% | 7,100 | 249億2100万 | +2.01% |
| 04/09 | 1,052 | 1,057 | 1,049 | 1,053 | +0.1% | 6,100 | 246億4020万 | +1.06% |
| 04/08 | 1,051 | 1,054 | 1,045 | 1,052 | +0.38% | 29,400 | 246億1680万 | +1.06% |
| 04/05 | 1,034 | 1,053 | 1,026 | 1,048 | +0.77% | 29,800 | 245億2320万 | +0.67% |
| 04/04 | 1,040 | 1,052 | 1,037 | 1,040 | 0% | 16,900 | 243億3600万 | 0% |
| 04/03 | 1,049 | 1,049 | 1,030 | 1,040 | -0.95% | 22,500 | 243億3600万 | -0.1% |
| 04/02 | 1,054 | 1,066 | 1,042 | 1,050 | -0.38% | 36,300 | 245億7000万 | +0.86% |
| 04/01 | 1,075 | 1,075 | 1,051 | 1,054 | -1.03% | 20,500 | 246億6360万 | +1.25% |
| 03/29 | 1,055 | 1,065 | 1,054 | 1,065 | +1.14% | 15,500 | 249億2100万 | +2.4% |
| 03/28 | 1,057 | 1,069 | 1,042 | 1,053 | -1.4% | 21,800 | 246億4020万 | +1.35% |
| 03/27 | 1,069 | 1,077 | 1,064 | 1,068 | +0.28% | 47,200 | 249億9120万 | +2.89% |
| 03/26 | 1,060 | 1,069 | 1,048 | 1,065 | +0.47% | 19,800 | 249億2100万 | +2.7% |
| 03/25 | 1,054 | 1,065 | 1,051 | 1,060 | +0.57% | 28,000 | 248億400万 | +2.32% |
| 03/22 | 1,056 | 1,065 | 1,049 | 1,054 | +0.29% | 42,900 | 246億6360万 | +1.84% |
| 03/21 | 1,056 | 1,056 | 1,048 | 1,051 | 0% | 25,400 | 245億9340万 | +1.55% |
| 03/19 | 1,039 | 1,055 | 1,038 | 1,051 | +1.15% | 33,400 | 245億9340万 | +1.55% |
| 03/18 | 1,030 | 1,041 | 1,028 | 1,039 | +1.27% | 24,600 | 243億1260万 | +0.19% |
| 03/15 | 1,020 | 1,029 | 1,020 | 1,026 | +0.59% | 22,600 | 240億840万 | -1.35% |
| 03/14 | 1,007 | 1,022 | 1,006 | 1,020 | +0.29% | 29,700 | 238億6800万 | -2.21% |
| 03/13 | 1,030 | 1,030 | 1,006 | 1,017 | -0.49% | 20,300 | 237億9780万 | -2.87% |
| 03/12 | 1,015 | 1,022 | 1,003 | 1,022 | +0.69% | 26,000 | 239億1480万 | -2.85% |
| 03/11 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年4月30日) |
| 03/11 | 1,022 | 1,023 | 1,005 | 1,015 | -0.88% | 41,700 | 237億5100万 | -3.79% |
| 03/08 | 1,013 | 1,033 | 1,013 | 1,024 | -0.29% | 45,000 | 239億6160万 | -3.4% |
| 03/07 | 1,040 | 1,040 | 1,023 | 1,027 | -0.48% | 34,400 | 240億3180万 | -3.48% |
| 03/06 | 1,034 | 1,044 | 1,028 | 1,032 | +0.19% | 51,400 | 241億4880万 | -3.37% |
| 03/05 | 1,030 | 1,033 | 1,015 | 1,030 | 0% | 22,400 | 241億200万 | -3.92% |
| 03/04 | 1,039 | 1,046 | 1,018 | 1,030 | -0.58% | 38,200 | 241億200万 | -4.19% |
| 03/01 | 1,040 | 1,040 | 1,024 | 1,036 | -0.58% | 29,200 | 242億4240万 | -3.99% |
| 02/29 | 1,054 | 1,054 | 1,035 | 1,042 | -1.04% | 21,600 | 243億8280万 | -3.7% |
| 02/28 | 1,046 | 1,056 | 1,045 | 1,053 | +0.77% | 26,300 | 246億4020万 | -2.95% |
| 02/27 | 1,043 | 1,049 | 1,033 | 1,045 | +0.19% | 28,800 | 244億5300万 | -3.95% |
| 02/26 | 1,050 | 1,050 | 1,036 | 1,043 | +0.68% | 26,200 | 244億620万 | -4.31% |
| 02/22 | （IR情報）16:00 子会社の執行役員および部長人事に関するお知らせ |
| 02/22 | 1,035 | 1,036 | 1,022 | 1,036 | +1.17% | 25,900 | 242億4240万 | -5.3% |
| 02/21 | 1,040 | 1,040 | 1,024 | 1,024 | -1.35% | 23,000 | 239億6160万 | -6.65% |
| 02/20 | 1,057 | 1,057 | 1,035 | 1,038 | -1.8% | 34,300 | 242億8920万 | -5.64% |
| 02/19 | 1,040 | 1,057 | 1,033 | 1,057 | +2.42% | 28,200 | 247億3380万 | -4.34% |
| 02/16 | 1,035 | 1,038 | 1,027 | 1,032 | 0% | 32,500 | 241億4880万 | -6.86% |
| 02/15 | 1,049 | 1,052 | 1,031 | 1,032 | -1.43% | 29,900 | 241億4880万 | -7.28% |
| 02/14 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/14 | 1,059 | 1,059 | 1,031 | 1,047 | -0.85% | 42,000 | 244億9980万 | -6.27% |
| 02/13 | 1,100 | 1,101 | 1,053 | 1,056 | -3.91% | 40,100 | 247億1040万 | -5.71% |
| 02/09 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年4月30日) |
| 02/09 | 1,106 | 1,133 | 1,090 | 1,099 | -0.63% | 71,400 | 257億1660万 | -2.05% |
| 02/08 | （IR情報）16:00 当社連結子会社間の吸収合併に関するお知らせ |
| 02/08 | （IR情報）16:00 当社連結子会社間の会社分割(吸収分割)に関するお知らせ |
| 02/08 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,115 | 1,115 | 1,086 | 1,106 | -1.16% | 70,500 | 258億8040万 | -1.51% |
| 02/07 | 1,112 | 1,122 | 1,112 | 1,119 | +0.36% | 19,500 | 261億8460万 | -0.36% |
| 02/06 | 1,116 | 1,123 | 1,114 | 1,115 | -1.15% | 22,900 | 260億9100万 | -0.62% |
| 02/05 | 1,116 | 1,130 | 1,116 | 1,128 | +1.35% | 15,600 | 263億9520万 | +0.53% |
| 02/02 | 1,133 | 1,133 | 1,113 | 1,113 | -1.59% | 17,100 | 260億4420万 | -0.63% |
| 02/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,132 | 1,132 | 1,122 | 1,131 | -0.18% | 19,100 | 264億6540万 | +0.98% |
| 01/31 | 1,118 | 1,133 | 1,113 | 1,133 | +0.89% | 17,700 | 265億1220万 | +1.25% |
| 01/30 | 1,128 | 1,130 | 1,115 | 1,123 | -0.44% | 25,500 | 262億7820万 | +0.45% |
| 01/29 | 1,130 | 1,142 | 1,125 | 1,128 | +0.8% | 33,300 | 263億9520万 | +1.08% |
| 01/26 | 1,114 | 1,133 | 1,110 | 1,119 | +0.54% | 51,400 | 261億8460万 | +0.36% |
| 01/25 | 1,113 | 1,122 | 1,108 | 1,113 | +0.09% | 31,800 | 260億4420万 | 0% |
| 01/24 | 1,119 | 1,119 | 1,112 | 1,112 | -0.63% | 18,600 | 260億2080万 | 0% |
| 01/23 | 1,124 | 1,127 | 1,115 | 1,119 | -0.44% | 21,700 | 261億8460万 | +0.72% |
| 01/22 | 1,115 | 1,125 | 1,115 | 1,124 | +0.81% | 18,100 | 263億160万 | +1.26% |
| 01/19 | 1,126 | 1,126 | 1,112 | 1,115 | -0.62% | 16,300 | 260億9100万 | +0.54% |
| 01/18 | 1,109 | 1,127 | 1,109 | 1,122 | +1.17% | 29,700 | 262億5480万 | +1.17% |
| 01/17 | 1,120 | 1,138 | 1,109 | 1,109 | -0.54% | 57,700 | 259億5060万 | 0% |
| 01/16 | 1,153 | 1,153 | 1,115 | 1,115 | -3.3% | 26,800 | 260億9100万 | +0.54% |
| 01/15 | 1,150 | 1,172 | 1,149 | 1,153 | +0.52% | 78,300 | 269億8020万 | +3.87% |
| 01/12 | 1,147 | 1,161 | 1,140 | 1,147 | +0.09% | 54,600 | 268億3980万 | +3.52% |
| 01/11 | 1,136 | 1,149 | 1,130 | 1,146 | +1.24% | 40,800 | 268億1640万 | +3.62% |
| 01/10 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年4月30日) |
| 01/10 | 1,128 | 1,144 | 1,116 | 1,132 | +0.8% | 73,100 | 264億8880万 | +2.54% |
| 01/09 | 1,124 | 1,131 | 1,116 | 1,123 | +0.63% | 31,200 | 262億7820万 | +1.81% |
| 01/05 | 1,118 | 1,128 | 1,113 | 1,116 | +1.27% | 24,400 | 261億1440万 | +1.27% |
| 01/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/04 | 1,112 | 1,112 | 1,090 | 1,102 | -0.72% | 22,100 | 257億8680万 | 0% |
| 2023 |
| 12/29 | 1,107 | 1,121 | 1,103 | 1,110 | +0.27% | 29,800 | 259億7400万 | +0.63% |
| 12/28 | 1,110 | 1,110 | 1,097 | 1,107 | 0% | 15,200 | 259億380万 | +0.45% |
| 12/27 | 1,101 | 1,107 | 1,092 | 1,107 | +1.56% | 29,500 | 259億380万 | +0.64% |
| 12/26 | 1,099 | 1,104 | 1,087 | 1,090 | -0.37% | 29,600 | 255億600万 | -0.82% |
| 12/25 | 1,118 | 1,118 | 1,091 | 1,094 | -2.15% | 11,100 | 255億9960万 | -0.36% |
| 12/22 | 1,110 | 1,119 | 1,100 | 1,118 | +2.1% | 35,600 | 261億6120万 | +1.82% |
| 12/21 | （IR情報）16:00 株式会社東京セレモニーの株式の取得(子会社化)に関するお知らせ |
| 12/21 | 1,082 | 1,102 | 1,082 | 1,095 | -0.09% | 18,000 | 256億2300万 | -0.09% |
| 12/20 | 1,088 | 1,100 | 1,087 | 1,096 | +0.64% | 20,600 | 256億4640万 | 0% |
| 12/19 | 1,080 | 1,090 | 1,066 | 1,089 | +0.83% | 34,400 | 254億8260万 | -0.55% |
| 12/18 | 1,072 | 1,080 | 1,058 | 1,080 | -0.55% | 40,200 | 252億7200万 | -1.37% |
| 12/15 | 1,093 | 1,093 | 1,081 | 1,086 | +0.65% | 22,400 | 254億1240万 | -0.82% |
| 12/14 | 1,093 | 1,098 | 1,076 | 1,079 | -1.28% | 28,800 | 252億4860万 | -1.28% |
| 12/13 | 1,108 | 1,108 | 1,090 | 1,093 | -0.55% | 19,700 | 255億7620万 | +0.18% |
| 12/12 | 1,129 | 1,129 | 1,098 | 1,099 | -2.66% | 19,300 | 257億1660万 | +0.83% |
| 12/11 | （自社株買い）取締役会(2023年11月9日)での決議状況(取得期間2023年11月10日～2024年4月30日) |
| 12/11 | 1,123 | 1,132 | 1,118 | 1,129 | +2.08% | 42,400 | 264億1860万 | +3.77% |
| 12/08 | 1,123 | 1,140 | 1,098 | 1,106 | -0.81% | 52,800 | 258億8040万 | +1.94% |
| 12/07 | 1,122 | 1,122 | 1,112 | 1,115 | -1.33% | 24,200 | 260億9100万 | +3.05% |
| 12/06 | 1,113 | 1,134 | 1,109 | 1,130 | +1.89% | 39,100 | 264億4200万 | +4.73% |
| 12/05 | 1,113 | 1,124 | 1,108 | 1,109 | +0.09% | 29,700 | 259億5060万 | +3.26% |
| 12/04 | 1,089 | 1,108 | 1,088 | 1,108 | +1.74% | 25,000 | 259億2720万 | +3.45% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,104 | 1,107 | 1,084 | 1,089 | -1.36% | 27,300 | 254億8260万 | +1.97% |
| 11/30 | 1,100 | 1,114 | 1,097 | 1,104 | 0% | 13,700 | 258億3360万 | +3.66% |
| 11/29 | 1,118 | 1,125 | 1,096 | 1,104 | -1.69% | 34,200 | 258億3360万 | +3.95% |
| 11/28 | 1,116 | 1,129 | 1,106 | 1,123 | +0.54% | 38,300 | 262億7820万 | +5.94% |
