| 2024 |
| 04/24 | 1,289 | 1,305 | 1,284 | 1,301 | +1.4% | 22,200 | 148億5468万 | -1.66% |
| 04/23 | 1,278 | 1,294 | 1,271 | 1,283 | +1.1% | 19,000 | 146億4916万 | -3.24% |
| 04/22 | 1,257 | 1,269 | 1,251 | 1,269 | +2.34% | 19,300 | 144億8931万 | -4.59% |
| 04/19 | 1,255 | 1,255 | 1,222 | 1,240 | -1.2% | 48,400 | 141億5819万 | -7.12% |
| 04/18 | 1,242 | 1,264 | 1,240 | 1,255 | -0.08% | 44,300 | 143億2946万 | -6.41% |
| 04/17 | 1,279 | 1,284 | 1,251 | 1,256 | -1.57% | 47,200 | 143億4088万 | -6.62% |
| 04/16 | 1,299 | 1,299 | 1,276 | 1,276 | -1.92% | 45,600 | 145億6924万 | -5.48% |
| 04/15 | 1,301 | 1,311 | 1,292 | 1,301 | -0.38% | 28,200 | 148億5468万 | -3.99% |
| 04/12 | 1,314 | 1,320 | 1,306 | 1,306 | +0.31% | 24,200 | 149億1177万 | -3.97% |
| 04/11 | 1,310 | 1,313 | 1,293 | 1,302 | -1.44% | 28,200 | 148億6610万 | -4.48% |
| 04/10 | 1,327 | 1,332 | 1,321 | 1,321 | -0.45% | 9,200 | 150億8304万 | -3.29% |
| 04/09 | 1,320 | 1,331 | 1,318 | 1,327 | +0.68% | 13,700 | 151億5155万 | -3% |
| 04/08 | 1,313 | 1,324 | 1,304 | 1,318 | +0.38% | 22,300 | 150億4879万 | -3.73% |
| 04/05 | 1,309 | 1,321 | 1,300 | 1,313 | +0.15% | 31,100 | 149億9170万 | -4.23% |
| 04/04 | 1,332 | 1,332 | 1,311 | 1,311 | -0.83% | 39,200 | 149億6886万 | -4.59% |
| 04/03 | 1,334 | 1,337 | 1,321 | 1,322 | -1.78% | 31,400 | 150億9446万 | -3.99% |
| 04/02 | 1,365 | 1,365 | 1,334 | 1,346 | -1.17% | 33,900 | 153億6849万 | -2.46% |
| 04/01 | 1,380 | 1,383 | 1,360 | 1,362 | -1.38% | 26,600 | 155億5117万 | -1.45% |
| 03/29 | 1,369 | 1,382 | 1,357 | 1,381 | +1.02% | 27,300 | 157億6811万 | -0.14% |
| 03/28 | 1,383 | 1,390 | 1,358 | 1,367 | -1.23% | 27,000 | 156億826万 | -1.16% |
| 03/27 | （IR情報）16:00 取締役及び執行役員に対する株式報酬としての新株式発行に関するお知らせ |
| 03/27 | 1,373 | 1,393 | 1,373 | 1,384 | +0.51% | 21,500 | 158億237万 | 0% |
| 03/26 | 1,370 | 1,382 | 1,366 | 1,377 | +0.15% | 27,200 | 157億2244万 | -0.51% |
| 03/25 | 1,389 | 1,403 | 1,372 | 1,375 | -1.01% | 36,700 | 156億9961万 | -0.58% |
| 03/22 | 1,381 | 1,398 | 1,372 | 1,389 | +0.36% | 33,100 | 158億5946万 | +0.58% |
| 03/21 | 1,394 | 1,394 | 1,371 | 1,384 | 0% | 28,400 | 158億237万 | -0.29% |
| 03/19 | （IR情報）16:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 03/19 | （IR情報）15:00 人事異動に関するお知らせ（2024年3月27日付） |
| 03/19 | （IR情報）15:00 人事異動に関するお知らせ（2024年4月1日付） |
| 03/19 | 1,386 | 1,392 | 1,366 | 1,384 | -0.14% | 40,400 | 158億237万 | -0.86% |
| 03/18 | 1,403 | 1,403 | 1,372 | 1,386 | -0.29% | 146,200 | 158億2520万 | -1.14% |
| 03/15 | 1,386 | 1,391 | 1,371 | 1,390 | +0.72% | 16,300 | 158億7088万 | -1.42% |
| 03/14 | 1,384 | 1,384 | 1,365 | 1,380 | +1.1% | 19,900 | 157億5670万 | -2.61% |
| 03/13 | 1,399 | 1,403 | 1,365 | 1,365 | -2.01% | 22,800 | 155億8543万 | -4.14% |
| 03/12 | 1,384 | 1,393 | 1,364 | 1,393 | +0.14% | 22,700 | 159億513万 | -2.86% |
| 03/11 | 1,416 | 1,416 | 1,370 | 1,391 | -1.9% | 16,800 | 158億8229万 | -3.6% |
| 03/08 | 1,374 | 1,422 | 1,374 | 1,418 | +2.75% | 55,600 | 161億9058万 | -2.21% |
| 03/07 | 1,387 | 1,391 | 1,369 | 1,380 | +0.15% | 21,400 | 157億5670万 | -5.22% |
| 03/06 | 1,367 | 1,389 | 1,360 | 1,378 | +0.8% | 35,500 | 157億3386万 | -5.94% |
| 03/05 | （IR情報）16:00 拠点移転統合先に関するお知らせ |
| 03/05 | 1,361 | 1,379 | 1,352 | 1,367 | -0.22% | 32,500 | 156億826万 | -7.2% |
| 03/04 | 1,379 | 1,384 | 1,357 | 1,370 | -0.22% | 38,500 | 156億4252万 | -7.49% |
| 03/01 | 1,381 | 1,405 | 1,372 | 1,373 | -0.87% | 22,000 | 156億7677万 | -7.79% |
| 02/29 | 1,387 | 1,390 | 1,361 | 1,385 | -0.36% | 35,100 | 158億1379万 | -7.48% |
| 02/28 | 1,378 | 1,423 | 1,377 | 1,390 | +0.94% | 42,500 | 158億7088万 | -7.64% |
| 02/27 | 1,402 | 1,402 | 1,377 | 1,377 | -1.78% | 26,600 | 157億2244万 | -8.99% |
| 02/26 | 1,405 | 1,420 | 1,398 | 1,402 | +0.72% | 23,500 | 160億789万 | -7.7% |
| 02/22 | 1,395 | 1,405 | 1,380 | 1,392 | +1.02% | 38,200 | 158億9371万 | -8.66% |
| 02/21 | 1,414 | 1,414 | 1,376 | 1,378 | -1.78% | 27,300 | 157億3386万 | -9.88% |
| 02/20 | 1,376 | 1,428 | 1,376 | 1,403 | +2.33% | 71,800 | 160億1931万 | -8.54% |
| 02/19 | 1,347 | 1,375 | 1,334 | 1,371 | +1.78% | 65,100 | 156億5394万 | -10.86% |
| 02/16 | 1,315 | 1,348 | 1,313 | 1,347 | +0.9% | 92,900 | 153億7991万 | -12.59% |
| 02/16 | （空売り報告）Nomura International plc 49,382株（0.43%）-0.1%義務消失 |
| 02/15 | 1,341 | 1,384 | 1,318 | 1,335 | -15.02% | 337,900 | 152億4289万 | -13.7% |
| 02/14 | （IR情報）16:00 2023年12月期決算説明資料 |
| 02/14 | （IR情報）16:00 拠点移転統合に関するお知らせ |
| 02/14 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,554 | 1,577 | 1,545 | 1,571 | -0.13% | 32,400 | 179億3752万 | +1.16% |
| 02/13 | 1,570 | 1,580 | 1,555 | 1,573 | +1.68% | 24,800 | 179億6035万 | +1.55% |
| 02/09 | 1,555 | 1,571 | 1,547 | 1,547 | -0.96% | 18,100 | 176億6349万 | +0.13% |
| 02/08 | 1,560 | 1,571 | 1,545 | 1,562 | -0.64% | 19,900 | 178億3475万 | +1.3% |
| 02/07 | 1,558 | 1,577 | 1,554 | 1,572 | +0.06% | 12,300 | 179億4893万 | +2.21% |
| 02/06 | 1,602 | 1,605 | 1,571 | 1,571 | -2.06% | 26,000 | 179億3752万 | +2.48% |
| 02/05 | 1,619 | 1,622 | 1,590 | 1,604 | -0.31% | 22,000 | 183億1431万 | +4.91% |
| 02/02 | 1,581 | 1,609 | 1,577 | 1,609 | +1.96% | 28,400 | 183億7140万 | +5.65% |
| 02/01 | 1,565 | 1,581 | 1,558 | 1,578 | +0.06% | 16,000 | 180億1744万 | +3.88% |
| 01/31 | 1,581 | 1,585 | 1,562 | 1,577 | -0.57% | 21,000 | 180億602万 | +3.96% |
| 01/30 | 1,589 | 1,604 | 1,585 | 1,586 | +0.44% | 21,400 | 181億878万 | +4.76% |
| 01/29 | 1,580 | 1,581 | 1,566 | 1,579 | +0.38% | 13,400 | 180億2886万 | +4.5% |
| 01/26 | 1,565 | 1,588 | 1,554 | 1,573 | +0.06% | 15,100 | 179億6035万 | +4.17% |
| 01/25 | 1,589 | 1,600 | 1,572 | 1,572 | -0.51% | 33,800 | 179億4893万 | +4.31% |
| 01/24 | 1,561 | 1,592 | 1,561 | 1,580 | +0.38% | 23,900 | 180億4028万 | +4.91% |
| 01/23 | 1,585 | 1,587 | 1,569 | 1,574 | -0.57% | 25,800 | 179億7177万 | +4.72% |
| 01/22 | 1,547 | 1,605 | 1,547 | 1,583 | +2.66% | 64,700 | 180億7453万 | +5.46% |
| 01/22 | （空売り報告）Nomura International plc 61,467株（0.53%）再IN |
| 01/19 | 1,528 | 1,544 | 1,520 | 1,542 | +1.78% | 32,800 | 176億640万 | +2.94% |
| 01/18 | 1,513 | 1,530 | 1,505 | 1,515 | -0.13% | 24,800 | 172億9811万 | +1.2% |
| 01/17 | 1,528 | 1,530 | 1,515 | 1,517 | +0.26% | 29,900 | 173億2095万 | +1.34% |
| 01/16 | 1,498 | 1,525 | 1,482 | 1,513 | +1.27% | 60,900 | 172億7528万 | +1.14% |
| 01/15 | 1,467 | 1,497 | 1,460 | 1,494 | +2.19% | 97,600 | 170億5834万 | -0.13% |
| 01/12 | 1,482 | 1,482 | 1,462 | 1,462 | -1.22% | 17,000 | 166億9296万 | -2.34% |
| 01/11 | 1,484 | 1,485 | 1,475 | 1,480 | -0.27% | 21,900 | 168億9849万 | -1.27% |
| 01/10 | 1,495 | 1,495 | 1,476 | 1,484 | +0.07% | 15,400 | 169億4416万 | -1.07% |
| 01/09 | 1,470 | 1,486 | 1,468 | 1,483 | +1.78% | 27,700 | 169億3274万 | -1.13% |
| 01/05 | 1,466 | 1,476 | 1,450 | 1,457 | -1.15% | 22,600 | 166億3588万 | -3% |
| 01/04 | 1,450 | 1,474 | 1,444 | 1,474 | +0.48% | 14,100 | 168億2998万 | -1.99% |
| 2023 |
| 12/29 | 1,450 | 1,478 | 1,443 | 1,467 | +0.96% | 36,500 | 167億5005万 | -2.46% |
| 12/28 | 1,440 | 1,462 | 1,438 | 1,453 | -0.82% | 25,600 | 165億9020万 | -3.46% |
| 12/27 | 1,470 | 1,477 | 1,458 | 1,465 | -0.34% | 106,700 | 167億2722万 | -2.66% |
| 12/26 | 1,496 | 1,511 | 1,465 | 1,470 | -1.67% | 51,300 | 167億8431万 | -2.39% |
| 12/25 | 1,520 | 1,521 | 1,491 | 1,495 | -1.58% | 23,600 | 170億6976万 | -0.73% |
| 12/22 | 1,516 | 1,529 | 1,514 | 1,519 | +0.73% | 12,600 | 173億4379万 | +0.93% |
| 12/21 | 1,520 | 1,530 | 1,502 | 1,508 | -1.05% | 26,000 | 172億1819万 | +0.4% |
| 12/20 | （IR情報）16:00 代表取締役の異動および特別功労金の贈呈、それに伴う特別損失計上に関するお知らせ |
| 12/20 | 1,549 | 1,550 | 1,524 | 1,524 | -1.36% | 21,400 | 174億87万 | +1.67% |
| 12/19 | 1,514 | 1,545 | 1,514 | 1,545 | +2.59% | 28,500 | 176億4065万 | +3.34% |
| 12/18 | 1,526 | 1,526 | 1,506 | 1,506 | -1.57% | 19,800 | 171億9535万 | +1.07% |
| 12/15 | 1,520 | 1,539 | 1,519 | 1,530 | +0.46% | 23,600 | 174億6938万 | +2.82% |
| 12/14 | 1,521 | 1,523 | 1,511 | 1,523 | +0.73% | 40,400 | 173億8946万 | +2.56% |
| 12/13 | 1,521 | 1,527 | 1,510 | 1,512 | -0.26% | 10,900 | 172億6386万 | +1.96% |
| 12/12 | 1,523 | 1,523 | 1,511 | 1,516 | -0.13% | 9,200 | 173億953万 | +2.43% |
| 12/11 | 1,511 | 1,520 | 1,505 | 1,518 | +1.2% | 15,300 | 173億3237万 | +2.71% |
| 12/08 | 1,487 | 1,507 | 1,477 | 1,500 | -0.4% | 34,000 | 171億2685万 | +1.76% |
| 12/07 | 1,510 | 1,519 | 1,505 | 1,506 | -0.92% | 21,000 | 171億9535万 | +2.31% |
| 12/06 | 1,506 | 1,527 | 1,506 | 1,520 | +1.33% | 27,700 | 173億5520万 | +3.54% |
| 12/05 | 1,519 | 1,527 | 1,499 | 1,500 | -1.25% | 26,500 | 171億2685万 | +2.81% |
| 12/04 | 1,496 | 1,524 | 1,496 | 1,519 | +1.4% | 17,300 | 173億4379万 | +4.69% |
| 12/01 | 1,508 | 1,508 | 1,495 | 1,498 | -0.33% | 25,300 | 171億401万 | +3.88% |
| 11/30 | 1,518 | 1,518 | 1,500 | 1,503 | -0.99% | 20,200 | 171億6110万 | +4.81% |
| 11/29 | 1,498 | 1,527 | 1,498 | 1,518 | +1.13% | 21,300 | 173億3237万 | +6.45% |
| 11/28 | 1,482 | 1,507 | 1,478 | 1,501 | +1.21% | 40,200 | 171億3826万 | +5.93% |
