| 2023 |
| 10/30 | 3,260 | 3,260 | 3,190 | 3,225 | -1.68% | 49,400 | 915億6247万 | -4.1% |
| 10/27 | 3,245 | 3,280 | 3,230 | 3,280 | +1.86% | 49,900 | 931億2400万 | -2.81% |
| 10/26 | 3,220 | 3,245 | 3,180 | 3,220 | -0.16% | 30,400 | 914億2051万 | -4.87% |
| 10/25 | 3,260 | 3,285 | 3,210 | 3,225 | +0.31% | 34,400 | 915億6247万 | -5.12% |
| 10/24 | 3,210 | 3,230 | 3,135 | 3,215 | 0% | 61,200 | 912億7855万 | -5.83% |
| 10/23 | 3,260 | 3,280 | 3,210 | 3,215 | -1.38% | 36,200 | 912億7855万 | -6.27% |
| 10/20 | 3,240 | 3,275 | 3,215 | 3,260 | +0.31% | 28,700 | 925億5617万 | -5.34% |
| 10/19 | 3,245 | 3,275 | 3,225 | 3,250 | -0.31% | 33,300 | 922億7225万 | -5.96% |
| 10/18 | 3,250 | 3,270 | 3,230 | 3,260 | +1.09% | 29,500 | 925億5617万 | -5.97% |
| 10/17 | 3,260 | 3,275 | 3,210 | 3,225 | 0% | 40,400 | 915億6247万 | -7.33% |
| 10/16 | 3,290 | 3,300 | 3,215 | 3,225 | -2.71% | 40,100 | 915億6247万 | -7.8% |
| 10/13 | 3,385 | 3,405 | 3,310 | 3,315 | -2.07% | 41,400 | 941億1770万 | -5.77% |
| 10/12 | 3,460 | 3,460 | 3,330 | 3,385 | -1.74% | 103,100 | 961億510万 | -4.22% |
| 10/11 | 3,450 | 3,460 | 3,415 | 3,445 | -0.14% | 31,600 | 978億859万 | -2.82% |
| 10/10 | 3,400 | 3,455 | 3,400 | 3,450 | +2.99% | 49,200 | 979億5055万 | -2.93% |
| 10/06 | 3,365 | 3,390 | 3,330 | 3,350 | +0.3% | 30,000 | 951億1140万 | -5.93% |
| 10/05 | 3,300 | 3,350 | 3,300 | 3,340 | +0.75% | 44,800 | 948億2748万 | -6.42% |
| 10/04 | 3,410 | 3,420 | 3,315 | 3,315 | -3.77% | 46,000 | 941億1770万 | -7.3% |
| 10/03 | 3,525 | 3,525 | 3,445 | 3,445 | -2.41% | 40,000 | 978億859万 | -3.91% |
| 10/02 | 3,535 | 3,575 | 3,525 | 3,530 | 0% | 47,000 | 1002億2186万 | -1.64% |
| 09/29 | （IR情報）15:30 機構改革及び取締役の役職・管掌の一部変更、人事異動のお知らせ |
| 09/29 | 3,560 | 3,605 | 3,510 | 3,530 | -0.84% | 37,000 | 1002億2186万 | -1.64% |
| 09/28 | 3,535 | 3,615 | 3,525 | 3,560 | -3.26% | 68,300 | 1010億7361万 | -0.86% |
| 09/27 | 3,600 | 3,685 | 3,540 | 3,680 | +2.94% | 132,100 | 1044億8058万 | +2.48% |
| 09/26 | 3,545 | 3,595 | 3,505 | 3,575 | +0.85% | 55,400 | 1014億9948万 | -0.33% |
| 09/25 | 3,545 | 3,555 | 3,530 | 3,545 | +0.57% | 15,600 | 1006億4773万 | -1.17% |
| 09/22 | 3,510 | 3,540 | 3,500 | 3,525 | -0.42% | 42,600 | 1000億7991万 | -1.78% |
| 09/21 | 3,605 | 3,610 | 3,535 | 3,540 | -0.56% | 36,600 | 1005億578万 | -1.48% |
| 09/20 | 3,610 | 3,615 | 3,535 | 3,560 | -1.25% | 55,800 | 1010億7361万 | -1.03% |
| 09/19 | 3,610 | 3,615 | 3,560 | 3,605 | -0.14% | 53,000 | 1023億5122万 | +0.11% |
| 09/15 | 3,625 | 3,625 | 3,600 | 3,610 | +0.7% | 25,900 | 1024億9318万 | +0.22% |
| 09/14 | 3,540 | 3,600 | 3,535 | 3,585 | +1.27% | 25,700 | 1017億8339万 | -0.53% |
| 09/13 | 3,555 | 3,580 | 3,535 | 3,540 | -0.14% | 33,000 | 1005億578万 | -1.75% |
| 09/12 | 3,595 | 3,610 | 3,530 | 3,545 | -0.7% | 26,800 | 1006億4773万 | -1.69% |
| 09/11 | 3,640 | 3,650 | 3,550 | 3,570 | -2.72% | 58,400 | 1013億5752万 | -1.03% |
| 09/08 | 3,695 | 3,735 | 3,655 | 3,670 | -1.61% | 54,700 | 1041億9667万 | +1.75% |
| 09/07 | 3,695 | 3,750 | 3,695 | 3,730 | +0.27% | 57,400 | 1059億16万 | +3.64% |
| 09/06 | 3,670 | 3,735 | 3,650 | 3,720 | +1.36% | 67,600 | 1056億1624万 | +3.51% |
| 09/05 | 3,660 | 3,675 | 3,635 | 3,670 | +0.41% | 33,500 | 1041億9667万 | +2.26% |
| 09/04 | 3,645 | 3,665 | 3,615 | 3,655 | +0.69% | 32,400 | 1037億7080万 | +1.92% |
| 09/01 | 3,545 | 3,635 | 3,535 | 3,630 | +2.11% | 43,300 | 1030億6101万 | +1.34% |
| 08/31 | 3,520 | 3,575 | 3,515 | 3,555 | +1.28% | 38,800 | 1009億3165万 | -0.64% |
| 08/30 | 3,530 | 3,535 | 3,505 | 3,510 | -0.57% | 22,200 | 996億5403万 | -1.85% |
| 08/29 | 3,560 | 3,575 | 3,505 | 3,530 | -0.84% | 27,100 | 1002億2186万 | -1.31% |
| 08/28 | 3,540 | 3,580 | 3,535 | 3,560 | +1.28% | 23,100 | 1010億7361万 | -0.45% |
| 08/25 | 3,550 | 3,550 | 3,505 | 3,515 | -2.23% | 28,700 | 997億9599万 | -1.6% |
| 08/24 | 3,545 | 3,605 | 3,545 | 3,595 | +0.98% | 15,500 | 1020億6731万 | +0.73% |
| 08/23 | 3,565 | 3,570 | 3,545 | 3,560 | -0.42% | 20,800 | 1010億7361万 | -0.08% |
| 08/22 | 3,580 | 3,580 | 3,540 | 3,575 | -0.14% | 25,400 | 1014億9948万 | +0.51% |
| 08/21 | 3,595 | 3,625 | 3,580 | 3,580 | -0.42% | 21,500 | 1016億4144万 | +0.82% |
| 08/18 | 3,605 | 3,610 | 3,585 | 3,595 | -0.96% | 32,200 | 1020億6731万 | +1.44% |
| 08/17 | 3,630 | 3,640 | 3,585 | 3,630 | 0% | 43,400 | 1030億6101万 | +2.6% |
| 08/16 | 3,625 | 3,660 | 3,620 | 3,630 | -0.82% | 24,100 | 1030億6101万 | +2.83% |
| 08/15 | 3,640 | 3,665 | 3,615 | 3,660 | +0.69% | 18,100 | 1039億1275万 | +3.92% |
| 08/14 | 3,615 | 3,670 | 3,615 | 3,635 | -0.41% | 30,300 | 1032億297万 | +3.53% |
| 08/10 | 3,600 | 3,650 | 3,570 | 3,650 | +2.1% | 33,000 | 1036億2884万 | +4.17% |
| 08/09 | 3,585 | 3,610 | 3,565 | 3,575 | -0.83% | 20,500 | 1014億9948万 | +2.26% |
| 08/08 | 3,615 | 3,630 | 3,595 | 3,605 | +0.98% | 22,800 | 1023億5122万 | +3.27% |
| 08/07 | 3,540 | 3,590 | 3,515 | 3,570 | +0.14% | 25,300 | 1013億5752万 | +2.47% |
| 08/04 | 3,480 | 3,580 | 3,480 | 3,565 | +2.3% | 50,500 | 1012億1556万 | +2.53% |
| 08/03 | （IR情報）15:30 2023年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/03 | 3,540 | 3,550 | 3,480 | 3,485 | -2.92% | 67,700 | 989億4425万 | +0.4% |
| 08/02 | 3,560 | 3,625 | 3,560 | 3,590 | -0.14% | 43,000 | 1019億2535万 | +3.52% |
| 08/01 | 3,610 | 3,610 | 3,585 | 3,595 | -0.42% | 31,400 | 1020億6731万 | +3.96% |
| 07/31 | 3,610 | 3,620 | 3,580 | 3,610 | +1.83% | 49,600 | 1024億9318万 | +4.7% |
| 07/28 | 3,500 | 3,545 | 3,495 | 3,545 | +0.42% | 33,100 | 1006億4773万 | +3.11% |
| 07/27 | 3,505 | 3,540 | 3,495 | 3,530 | +0.57% | 12,700 | 1002億2186万 | +2.8% |
| 07/26 | 3,550 | 3,550 | 3,410 | 3,510 | -0.85% | 31,100 | 996億5403万 | +2.39% |
| 07/25 | 3,500 | 3,550 | 3,495 | 3,540 | +1.14% | 27,300 | 1005億578万 | +3.51% |
| 07/24 | 3,475 | 3,515 | 3,455 | 3,500 | +1.45% | 25,200 | 993億7012万 | +2.58% |
| 07/21 | 3,455 | 3,465 | 3,435 | 3,450 | +0.15% | 20,800 | 979億5055万 | +1.38% |
| 07/20 | 3,450 | 3,470 | 3,445 | 3,445 | -0.14% | 12,400 | 978億859万 | +1.41% |
| 07/19 | 3,420 | 3,455 | 3,420 | 3,450 | +1.17% | 42,800 | 979億5055万 | +1.74% |
| 07/18 | 3,410 | 3,435 | 3,390 | 3,410 | 0% | 24,400 | 968億1489万 | +0.8% |
| 07/14 | 3,440 | 3,440 | 3,380 | 3,410 | -0.29% | 20,900 | 968億1489万 | +0.98% |
| 07/13 | 3,460 | 3,465 | 3,410 | 3,420 | -0.29% | 24,500 | 970億9880万 | +1.48% |
| 07/12 | 3,470 | 3,475 | 3,425 | 3,430 | -0.15% | 24,800 | 973億8272万 | +1.99% |
| 07/11 | 3,460 | 3,480 | 3,415 | 3,435 | -0.15% | 33,700 | 975億2467万 | +2.38% |
| 07/10 | 3,390 | 3,475 | 3,390 | 3,440 | +1.47% | 45,500 | 976億6663万 | +2.75% |
| 07/07 | 3,465 | 3,465 | 3,385 | 3,390 | -2.02% | 33,100 | 962億4706万 | +1.47% |
| 07/06 | 3,420 | 3,470 | 3,420 | 3,460 | +0.29% | 55,000 | 982億3446万 | +3.75% |
| 07/05 | 3,430 | 3,450 | 3,395 | 3,450 | +0.44% | 22,100 | 979億5055万 | +3.82% |
| 07/04 | 3,430 | 3,485 | 3,425 | 3,435 | 0% | 40,700 | 975億2467万 | +3.68% |
| 07/03 | 3,435 | 3,465 | 3,420 | 3,435 | +1.33% | 27,700 | 975億2467万 | +3.93% |
| 06/30 | 3,410 | 3,420 | 3,365 | 3,390 | -0.59% | 39,100 | 962億4706万 | +2.76% |
| 06/29 | 3,430 | 3,450 | 3,395 | 3,410 | -0.58% | 35,000 | 968億1489万 | +3.49% |
| 06/28 | 3,360 | 3,430 | 3,360 | 3,430 | +2.69% | 36,000 | 973億8272万 | +4.22% |
| 06/27 | 3,340 | 3,355 | 3,310 | 3,340 | +0.45% | 16,500 | 948億2748万 | +1.67% |
| 06/26 | 3,345 | 3,365 | 3,310 | 3,325 | -1.48% | 20,100 | 944億161万 | +1.25% |
| 06/23 | 3,445 | 3,465 | 3,365 | 3,375 | -1.89% | 32,900 | 958億2119万 | +2.8% |
| 06/22 | 3,380 | 3,460 | 3,380 | 3,440 | +1.78% | 51,700 | 976億6663万 | +4.91% |
| 06/21 | （5%ルール）西尾公志（4.62%）ニシオトレーディング（13.24%） |
| 06/21 | 3,305 | 3,390 | 3,305 | 3,380 | +1.81% | 52,400 | 959億6314万 | +3.3% |
| 06/20 | 3,325 | 3,325 | 3,280 | 3,320 | -0.15% | 31,400 | 942億5966万 | +1.65% |
| 06/19 | 3,310 | 3,325 | 3,275 | 3,325 | +1.22% | 45,000 | 944億161万 | +1.87% |
| 06/16 | 3,280 | 3,295 | 3,255 | 3,285 | -0.61% | 49,900 | 932億6595万 | +0.77% |
| 06/15 | 3,290 | 3,325 | 3,280 | 3,305 | +0.46% | 28,900 | 938億3378万 | +1.5% |
| 06/14 | 3,250 | 3,290 | 3,245 | 3,290 | +1.39% | 34,300 | 934億791万 | +1.14% |
| 06/13 | 3,265 | 3,280 | 3,245 | 3,245 | -0.61% | 39,400 | 921億3030万 | -0.25% |
| 06/12 | （IR情報）16:30 取締役の役職の変更に関するお知らせ |
| 06/12 | 3,255 | 3,275 | 3,235 | 3,265 | +0.77% | 42,000 | 926億9812万 | +0.25% |
| 06/09 | 3,255 | 3,270 | 3,215 | 3,240 | +0.15% | 63,700 | 919億8834万 | -0.52% |
| 06/08 | 3,220 | 3,260 | 3,220 | 3,235 | +0.15% | 64,500 | 918億4638万 | -0.68% |
| 06/07 | 3,280 | 3,285 | 3,225 | 3,230 | -0.92% | 68,700 | 917億442万 | -0.83% |
