| 2024 |
| 04/26 | 1,195 | 1,211 | 1,190 | 1,196 | +0.08% | 79,500 | 105億3529万 | -1.64% |
| 04/25 | 1,200 | 1,200 | 1,195 | 1,195 | -0.08% | 8,600 | 105億2648万 | -1.97% |
| 04/24 | 1,198 | 1,199 | 1,189 | 1,196 | -0.17% | 26,500 | 105億3529万 | -2.05% |
| 04/23 | 1,201 | 1,204 | 1,198 | 1,198 | -0.25% | 7,600 | 105億5291万 | -2.12% |
| 04/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 53,023株（0.6%）+0.1% |
| 04/22 | 1,200 | 1,204 | 1,199 | 1,201 | +0.17% | 9,000 | 105億7934万 | -2.04% |
| 04/19 | 1,203 | 1,209 | 1,198 | 1,199 | -1.07% | 14,800 | 105億6172万 | -2.36% |
| 04/18 | 1,200 | 1,212 | 1,199 | 1,212 | +1% | 14,800 | 106億7623万 | -1.54% |
| 04/17 | 1,203 | 1,203 | 1,200 | 1,200 | -0.17% | 21,200 | 105億7053万 | -2.6% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 44,823株（0.5%）再IN |
| 04/16 | 1,212 | 1,212 | 1,201 | 1,202 | -0.58% | 17,500 | 105億8815万 | -2.59% |
| 04/15 | 1,211 | 1,214 | 1,207 | 1,209 | -0.58% | 14,400 | 106億4981万 | -2.18% |
| 04/12 | 1,215 | 1,216 | 1,211 | 1,216 | +0.08% | 8,400 | 107億1147万 | -1.7% |
| 04/11 | 1,213 | 1,219 | 1,211 | 1,215 | 0% | 12,900 | 107億266万 | -1.94% |
| 04/10 | （IR情報）15:00 代表取締役および役員の異動に関するお知らせ |
| 04/10 | 1,211 | 1,217 | 1,211 | 1,215 | +0.08% | 11,000 | 107億266万 | -2.02% |
| 04/09 | 1,215 | 1,217 | 1,211 | 1,214 | +0.25% | 9,100 | 106億9385万 | -2.18% |
| 04/08 | 1,215 | 1,217 | 1,210 | 1,211 | -0.74% | 25,400 | 106億6743万 | -2.5% |
| 04/05 | 1,214 | 1,221 | 1,214 | 1,220 | 0% | 11,300 | 107億4670万 | -1.93% |
| 04/04 | 1,216 | 1,220 | 1,215 | 1,220 | +0.33% | 9,100 | 107億4670万 | -2.01% |
| 04/03 | 1,216 | 1,220 | 1,215 | 1,216 | 0% | 6,800 | 107億1147万 | -2.41% |
| 04/02 | 1,230 | 1,230 | 1,216 | 1,216 | -0.49% | 11,800 | 107億1147万 | -2.49% |
| 04/01 | 1,239 | 1,240 | 1,221 | 1,222 | -0.89% | 14,000 | 107億6432万 | -2.08% |
| 03/29 | 1,230 | 1,233 | 1,222 | 1,233 | +1.23% | 13,300 | 108億6122万 | -1.28% |
| 03/28 | 1,207 | 1,240 | 1,206 | 1,218 | -3.72% | 67,300 | 107億2909万 | -2.56% |
| 03/27 | 1,265 | 1,267 | 1,256 | 1,265 | +0.32% | 44,600 | 111億4310万 | +1.12% |
| 03/26 | 1,252 | 1,262 | 1,252 | 1,261 | +0.88% | 22,100 | 111億786万 | +0.88% |
| 03/25 | 1,250 | 1,260 | 1,248 | 1,250 | -0.71% | 60,200 | 110億1097万 | +0.08% |
| 03/22 | （IR情報）15:00 剰余金の配当(無配)に関するお知らせ |
| 03/22 | 1,261 | 1,265 | 1,244 | 1,259 | -0.32% | 39,600 | 110億9025万 | +0.8% |
| 03/21 | 1,257 | 1,263 | 1,257 | 1,263 | +0.24% | 39,100 | 111億2548万 | +1.2% |
| 03/19 | 1,256 | 1,260 | 1,254 | 1,260 | +0.24% | 17,500 | 110億9906万 | +0.96% |
| 03/18 | 1,257 | 1,260 | 1,255 | 1,257 | +0.16% | 18,000 | 110億7263万 | +0.88% |
| 03/15 | 1,255 | 1,257 | 1,251 | 1,255 | 0% | 11,400 | 110億5501万 | +0.72% |
| 03/14 | 1,250 | 1,255 | 1,249 | 1,255 | +0.4% | 9,500 | 110億5501万 | +0.8% |
| 03/13 | 1,250 | 1,253 | 1,250 | 1,250 | 0% | 9,200 | 110億1097万 | +0.48% |
| 03/12 | 1,249 | 1,250 | 1,244 | 1,250 | +0.56% | 8,000 | 110億1097万 | +0.48% |
| 03/11 | 1,247 | 1,250 | 1,237 | 1,243 | -0.32% | 25,500 | 109億4931万 | -0.16% |
| 03/08 | 1,250 | 1,253 | 1,247 | 1,247 | -0.08% | 12,100 | 109億8454万 | +0.24% |
| 03/07 | 1,253 | 1,253 | 1,247 | 1,248 | +0.08% | 6,800 | 109億9335万 | +0.32% |
| 03/06 | 1,247 | 1,252 | 1,246 | 1,247 | +0.08% | 8,000 | 109億8454万 | +0.24% |
| 03/05 | 1,243 | 1,249 | 1,242 | 1,246 | 0% | 6,800 | 109億7573万 | +0.16% |
| 03/04 | 1,248 | 1,248 | 1,241 | 1,246 | -0.16% | 26,600 | 109億7573万 | +0.24% |
| 03/01 | 1,247 | 1,249 | 1,245 | 1,248 | 0% | 5,700 | 109億9335万 | +0.4% |
| 02/29 | 1,250 | 1,251 | 1,245 | 1,248 | 0% | 7,000 | 109億9335万 | +0.48% |
| 02/28 | 1,245 | 1,250 | 1,244 | 1,248 | +0.48% | 7,900 | 109億9335万 | +0.48% |
| 02/27 | 1,247 | 1,247 | 1,241 | 1,242 | +0.08% | 7,400 | 109億4050万 | +0.08% |
| 02/26 | 1,260 | 1,260 | 1,241 | 1,241 | -0.72% | 15,700 | 109億3169万 | 0% |
| 02/22 | 1,250 | 1,252 | 1,245 | 1,250 | +0.48% | 5,600 | 110億1097万 | +0.73% |
| 02/21 | 1,245 | 1,252 | 1,240 | 1,244 | -0.24% | 5,900 | 109億5811万 | +0.32% |
| 02/20 | 1,247 | 1,252 | 1,246 | 1,247 | 0% | 8,100 | 109億8454万 | +0.65% |
| 02/19 | 1,246 | 1,248 | 1,242 | 1,247 | +0.24% | 7,000 | 109億8454万 | +0.65% |
| 02/16 | 1,242 | 1,254 | 1,240 | 1,244 | +0.24% | 11,200 | 109億5811万 | +0.4% |
| 02/15 | 1,246 | 1,246 | 1,237 | 1,241 | -0.16% | 12,000 | 109億3169万 | +0.16% |
| 02/14 | （IR情報）15:00 特別利益の増加及び特別損失の減少並びに通期業績予想の修正に関するお知らせ |
| 02/14 | （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) |
| 02/14 | 1,241 | 1,244 | 1,237 | 1,243 | +0.16% | 9,900 | 109億4931万 | +0.24% |
| 02/13 | 1,240 | 1,245 | 1,236 | 1,241 | +0.65% | 9,300 | 109億3169万 | +0.08% |
| 02/09 | 1,233 | 1,238 | 1,233 | 1,233 | -0.48% | 10,400 | 108億6122万 | -0.56% |
| 02/08 | 1,240 | 1,242 | 1,235 | 1,239 | +0.16% | 10,700 | 109億1407万 | -0.08% |
| 02/07 | 1,244 | 1,244 | 1,237 | 1,237 | -0.24% | 9,200 | 108億9645万 | -0.24% |
| 02/06 | 1,247 | 1,255 | 1,240 | 1,240 | -0.8% | 12,600 | 109億2288万 | +0.08% |
| 02/05 | 1,253 | 1,260 | 1,246 | 1,250 | -0.4% | 12,700 | 110億1097万 | +0.97% |
| 02/02 | 1,243 | 1,255 | 1,240 | 1,255 | +1.21% | 6,800 | 110億5501万 | +1.46% |
| 02/01 | 1,247 | 1,249 | 1,240 | 1,240 | -0.4% | 8,300 | 109億2288万 | +0.4% |
| 01/31 | 1,245 | 1,250 | 1,235 | 1,245 | +1.06% | 9,500 | 109億6692万 | +0.81% |
| 01/30 | 1,250 | 1,250 | 1,232 | 1,232 | -1.12% | 57,100 | 108億5241万 | -0.16% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 26,100株（0.29%）-0.32%義務消失 |
| 01/29 | 1,235 | 1,247 | 1,235 | 1,246 | +1.14% | 7,300 | 109億7573万 | +1.05% |
| 01/26 | 1,236 | 1,237 | 1,231 | 1,232 | -0.24% | 13,200 | 108億5241万 | -0.08% |
| 01/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 54,220株（0.61%）+0.1% |
| 01/25 | 1,240 | 1,240 | 1,235 | 1,235 | 0% | 10,600 | 108億7884万 | +0.16% |
| 01/24 | 1,245 | 1,246 | 1,235 | 1,235 | -0.64% | 8,900 | 108億7884万 | +0.24% |
| 01/23 | 1,237 | 1,250 | 1,234 | 1,243 | +0.65% | 15,000 | 109億4931万 | +0.89% |
| 01/22 | 1,230 | 1,240 | 1,230 | 1,235 | +0.41% | 8,200 | 108億7884万 | +0.32% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 45,720株（0.51%）再IN |
| 01/19 | 1,229 | 1,236 | 1,227 | 1,230 | 0% | 12,600 | 108億3479万 | -0.08% |
| 01/18 | 1,231 | 1,235 | 1,230 | 1,230 | 0% | 11,000 | 108億3479万 | -0.08% |
| 01/17 | 1,233 | 1,240 | 1,230 | 1,230 | -0.24% | 10,200 | 108億3479万 | 0% |
| 01/16 | 1,240 | 1,241 | 1,232 | 1,233 | -0.64% | 15,900 | 108億6122万 | +0.33% |
| 01/15 | 1,246 | 1,258 | 1,241 | 1,241 | -0.16% | 15,300 | 109億3169万 | +0.98% |
| 01/12 | 1,253 | 1,253 | 1,234 | 1,243 | -0.8% | 16,800 | 109億4931万 | +1.22% |
| 01/11 | 1,262 | 1,265 | 1,253 | 1,253 | -0.48% | 10,300 | 110億3739万 | +2.04% |
| 01/10 | 1,248 | 1,260 | 1,248 | 1,259 | +0.88% | 12,300 | 110億9025万 | +2.61% |
| 01/09 | 1,247 | 1,248 | 1,244 | 1,248 | +0.73% | 9,600 | 109億9335万 | +1.79% |
| 01/05 | 1,240 | 1,240 | 1,231 | 1,239 | +0.57% | 10,400 | 109億1407万 | +1.14% |
| 01/04 | 1,227 | 1,233 | 1,222 | 1,232 | +0.41% | 12,000 | 108億5241万 | +0.57% |
| 2023 |
| 12/29 | 1,229 | 1,229 | 1,222 | 1,227 | +0.16% | 5,500 | 108億837万 | +0.16% |
| 12/28 | 1,220 | 1,226 | 1,216 | 1,225 | +0.57% | 6,900 | 107億9075万 | 0% |
| 12/27 | 1,218 | 1,225 | 1,214 | 1,218 | +0.08% | 14,800 | 107億2909万 | -0.57% |
| 12/26 | 1,223 | 1,223 | 1,215 | 1,217 | 0% | 11,000 | 107億2028万 | -0.65% |
| 12/25 | 1,230 | 1,230 | 1,215 | 1,217 | -0.65% | 11,600 | 107億2028万 | -0.65% |
| 12/22 | 1,228 | 1,228 | 1,221 | 1,225 | +0.74% | 8,100 | 107億9075万 | -0.08% |
| 12/21 | 1,225 | 1,225 | 1,216 | 1,216 | -0.73% | 8,600 | 107億1147万 | -0.82% |
| 12/20 | 1,220 | 1,231 | 1,220 | 1,225 | -0.65% | 7,200 | 107億9075万 | -0.08% |
| 12/19 | 1,229 | 1,233 | 1,224 | 1,233 | +0.33% | 5,500 | 108億6122万 | +0.57% |
| 12/18 | 1,223 | 1,229 | 1,220 | 1,229 | +0.16% | 7,100 | 108億2598万 | +0.33% |
| 12/15 | 1,236 | 1,236 | 1,224 | 1,227 | +0.25% | 7,700 | 108億837万 | +0.16% |
| 12/14 | 1,225 | 1,225 | 1,217 | 1,224 | -0.08% | 7,600 | 107億8194万 | 0% |
| 12/13 | 1,227 | 1,232 | 1,225 | 1,225 | 0% | 7,100 | 107億9075万 | +0.08% |
| 12/12 | 1,225 | 1,233 | 1,224 | 1,225 | 0% | 7,300 | 107億9075万 | +0.08% |
| 12/11 | 1,212 | 1,225 | 1,212 | 1,225 | +1.16% | 7,800 | 107億9075万 | +0.08% |
| 12/08 | 1,213 | 1,222 | 1,211 | 1,211 | -0.49% | 10,700 | 106億6743万 | -1.06% |
| 12/07 | 1,223 | 1,224 | 1,215 | 1,217 | -0.41% | 9,400 | 107億2028万 | -0.57% |
| 12/06 | 1,223 | 1,232 | 1,222 | 1,222 | -0.08% | 8,100 | 107億6432万 | -0.08% |
| 12/05 | 1,232 | 1,232 | 1,223 | 1,223 | -0.41% | 6,900 | 107億7313万 | 0% |
| 12/04 | 1,235 | 1,235 | 1,225 | 1,228 | -0.41% | 6,700 | 108億1717万 | +0.24% |
| 12/01 | 1,236 | 1,236 | 1,231 | 1,233 | -0.24% | 4,000 | 108億6122万 | +0.57% |
| 11/30 | 1,239 | 1,239 | 1,226 | 1,236 | +0.08% | 7,500 | 108億8764万 | +0.82% |
