| 2024 |
| 04/26 | 3,325 | 3,385 | 3,310 | 3,385 | +1.5% | 76,600 | 1651億6784万 | +6.38% |
| 04/25 | 3,335 | 3,350 | 3,315 | 3,335 | -0.15% | 58,200 | 1627億2814万 | +4.97% |
| 04/24 | 3,290 | 3,345 | 3,275 | 3,340 | +2.45% | 76,500 | 1629億7211万 | +5.23% |
| 04/23 | 3,240 | 3,295 | 3,235 | 3,260 | +1.4% | 90,300 | 1590億6858万 | +2.84% |
| 04/22 | 3,220 | 3,230 | 3,195 | 3,215 | +1.42% | 48,000 | 1568億7285万 | +1.55% |
| 04/19 | 3,175 | 3,190 | 3,130 | 3,170 | -0.31% | 63,800 | 1546億7712万 | +0.22% |
| 04/18 | 3,180 | 3,200 | 3,175 | 3,180 | 0% | 35,900 | 1551億6506万 | +0.66% |
| 04/17 | 3,170 | 3,195 | 3,135 | 3,180 | +0.95% | 57,200 | 1551億6506万 | +0.89% |
| 04/16 | 3,160 | 3,195 | 3,115 | 3,150 | -1.1% | 79,600 | 1537億124万 | +0.06% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 247,298株（0.5%）再IN |
| 04/15 | 3,150 | 3,210 | 3,150 | 3,185 | -0.16% | 44,300 | 1554億903万 | +1.3% |
| 04/12 | 3,220 | 3,265 | 3,170 | 3,190 | +0.47% | 68,200 | 1556億5300万 | +1.59% |
| 04/11 | 3,150 | 3,175 | 3,140 | 3,175 | +0.32% | 57,300 | 1549億2109万 | +1.24% |
| 04/10 | 3,135 | 3,190 | 3,135 | 3,165 | +0.96% | 80,800 | 1544億3315万 | +1.05% |
| 04/09 | 3,120 | 3,150 | 3,105 | 3,135 | +0.48% | 38,600 | 1529億6933万 | +0.29% |
| 04/08 | 3,100 | 3,140 | 3,100 | 3,120 | +0.81% | 34,500 | 1522億3742万 | -0.13% |
| 04/05 | 3,080 | 3,105 | 3,065 | 3,095 | -0.64% | 31,100 | 1510億1757万 | -0.8% |
| 04/04 | 3,110 | 3,135 | 3,080 | 3,115 | +0.65% | 65,400 | 1519億9345万 | -0.1% |
| 04/03 | 3,055 | 3,130 | 3,050 | 3,095 | +0.49% | 98,300 | 1510億1757万 | -0.61% |
| 04/02 | 3,140 | 3,140 | 3,065 | 3,080 | -2.22% | 80,200 | 1502億8566万 | -0.93% |
| 04/01 | 3,170 | 3,180 | 3,145 | 3,150 | +0.32% | 52,400 | 1537億124万 | +1.42% |
| 03/29 | 3,110 | 3,155 | 3,090 | 3,140 | +1.95% | 74,100 | 1532億1330万 | +1.29% |
| 03/28 | （IR情報）15:00 機構改革および人事異動に関するお知らせ |
| 03/28 | 3,105 | 3,145 | 3,060 | 3,080 | -4.35% | 118,600 | 1502億8566万 | -0.45% |
| 03/27 | 3,195 | 3,235 | 3,180 | 3,220 | +0.78% | 93,000 | 1571億1682万 | +4.17% |
| 03/26 | 3,180 | 3,215 | 3,180 | 3,195 | +0.31% | 80,000 | 1558億9697万 | +3.73% |
| 03/25 | 3,250 | 3,250 | 3,170 | 3,185 | -2.75% | 88,400 | 1554億903万 | +3.75% |
| 03/22 | 3,270 | 3,295 | 3,260 | 3,275 | +0.61% | 64,100 | 1598億50万 | +7.03% |
| 03/21 | 3,250 | 3,270 | 3,245 | 3,255 | +0.77% | 63,500 | 1588億2461万 | +6.76% |
| 03/19 | 3,195 | 3,255 | 3,195 | 3,230 | +1.57% | 82,900 | 1576億476万 | +6.25% |
| 03/18 | 3,150 | 3,205 | 3,140 | 3,180 | +1.76% | 86,200 | 1551億6506万 | +4.95% |
| 03/15 | 3,065 | 3,130 | 3,065 | 3,125 | +1.96% | 104,500 | 1524億8139万 | +3.41% |
| 03/14 | 3,035 | 3,080 | 3,020 | 3,065 | +1.49% | 74,700 | 1495億5375万 | +1.66% |
| 03/13 | 3,070 | 3,070 | 2,998 | 3,020 | -1.63% | 68,800 | 1473億5801万 | +0.3% |
| 03/12 | 3,060 | 3,075 | 3,015 | 3,070 | +0.49% | 84,800 | 1497億9772万 | +1.93% |
| 03/11 | 3,080 | 3,100 | 3,025 | 3,055 | -1.13% | 71,200 | 1490億6581万 | +1.46% |
| 03/08 | 3,080 | 3,095 | 3,050 | 3,090 | 0% | 99,300 | 1507億7360万 | +2.59% |
| 03/07 | 3,095 | 3,095 | 3,050 | 3,090 | +0.65% | 84,000 | 1507億7360万 | +2.56% |
| 03/06 | 3,035 | 3,095 | 3,035 | 3,070 | +1.66% | 100,400 | 1497億9772万 | +1.89% |
| 03/05 | 3,055 | 3,065 | 3,020 | 3,020 | -1.79% | 60,000 | 1473億5801万 | +0.17% |
| 03/04 | 3,040 | 3,085 | 3,040 | 3,075 | +1.32% | 113,300 | 1500億4169万 | +1.85% |
| 03/01 | 3,040 | 3,060 | 3,000 | 3,035 | -0.16% | 86,700 | 1480億8992万 | +0.46% |
| 02/29 | 3,020 | 3,050 | 2,970 | 3,040 | +1% | 152,500 | 1483億3389万 | +0.43% |
| 02/28 | （IR情報）15:00 人事異動に関するお知らせ |
| 02/28 | 2,968 | 3,030 | 2,968 | 3,010 | +1.01% | 143,500 | 1468億7007万 | -0.69% |
| 02/27 | 2,991 | 2,994 | 2,936 | 2,980 | -0.37% | 140,600 | 1454億625万 | -1.84% |
| 02/26 | 3,000 | 3,030 | 2,976 | 2,991 | -0.63% | 86,400 | 1459億4299万 | -1.61% |
| 02/22 | 3,010 | 3,015 | 2,971 | 3,010 | +0.5% | 84,500 | 1468億7007万 | -1.12% |
| 02/21 | 2,985 | 3,005 | 2,979 | 2,995 | +0.17% | 83,500 | 1461億3816万 | -1.71% |
| 02/20 | 2,965 | 3,015 | 2,964 | 2,990 | +1.25% | 103,500 | 1458億9419万 | -2.1% |
| 02/19 | 2,942 | 2,964 | 2,940 | 2,953 | +0.17% | 60,000 | 1440億8881万 | -3.56% |
| 02/16 | 2,938 | 2,970 | 2,923 | 2,948 | +0.44% | 88,200 | 1438億4484万 | -4.07% |
| 02/15 | 2,989 | 2,989 | 2,930 | 2,935 | -1.74% | 94,200 | 1432億1052万 | -4.77% |
| 02/14 | 3,020 | 3,020 | 2,974 | 2,987 | -1.42% | 90,400 | 1457億4781万 | -3.3% |
| 02/13 | 3,010 | 3,035 | 2,991 | 3,030 | +1.17% | 94,400 | 1478億4595万 | -2.07% |
| 02/09 | 2,972 | 3,000 | 2,955 | 2,995 | +0.54% | 76,100 | 1461億3816万 | -3.26% |
| 02/08 | 2,950 | 2,985 | 2,934 | 2,979 | +0.98% | 91,200 | 1453億5746万 | -3.87% |
| 02/07 | 2,962 | 2,997 | 2,950 | 2,950 | +0.14% | 116,600 | 1439億4243万 | -4.84% |
| 02/06 | 3,050 | 3,050 | 2,944 | 2,946 | -3.41% | 185,400 | 1437億4725万 | -5.03% |
| 02/05 | 3,055 | 3,080 | 3,045 | 3,050 | -0.16% | 79,000 | 1488億2184万 | -1.61% |
| 02/02 | 3,080 | 3,080 | 3,015 | 3,055 | -0.97% | 95,000 | 1490億6581万 | -1.26% |
| 02/01 | 3,100 | 3,145 | 3,065 | 3,085 | -0.32% | 107,300 | 1505億2963万 | 0% |
| 01/31 | （IR情報）15:00 人事異動に関するお知らせ |
| 01/31 | （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) |
| 01/31 | 3,110 | 3,125 | 3,060 | 3,095 | -0.48% | 102,900 | 1510億1757万 | +0.55% |
| 01/30 | 3,115 | 3,140 | 3,095 | 3,110 | 0% | 78,800 | 1517億4948万 | +1.27% |
| 01/29 | 3,125 | 3,145 | 3,095 | 3,110 | -0.48% | 78,900 | 1517億4948万 | +1.4% |
| 01/26 | 3,105 | 3,145 | 3,100 | 3,125 | -0.16% | 113,700 | 1524億8139万 | +2.06% |
| 01/25 | 3,155 | 3,155 | 3,110 | 3,130 | -1.42% | 66,000 | 1527億2536万 | +2.45% |
| 01/24 | 3,150 | 3,185 | 3,105 | 3,175 | +0.79% | 103,600 | 1549億2109万 | +4.2% |
| 01/23 | 3,190 | 3,190 | 3,130 | 3,150 | +0.64% | 95,400 | 1537億124万 | +3.75% |
| 01/22 | 3,100 | 3,130 | 3,100 | 3,130 | +1.46% | 55,300 | 1527億2536万 | +3.37% |
| 01/19 | 3,065 | 3,105 | 3,030 | 3,085 | +0.49% | 118,300 | 1505億2963万 | +2.12% |
| 01/18 | 3,090 | 3,100 | 3,050 | 3,070 | -1.13% | 99,100 | 1497億9772万 | +1.76% |
| 01/17 | 3,175 | 3,175 | 3,085 | 3,105 | -1.58% | 117,300 | 1515億551万 | +3.05% |
| 01/16 | 3,190 | 3,205 | 3,130 | 3,155 | -1.56% | 142,600 | 1539億4521万 | +4.82% |
| 01/15 | 3,210 | 3,240 | 3,195 | 3,205 | -0.62% | 99,100 | 1563億8491万 | +6.58% |
| 01/12 | 3,180 | 3,245 | 3,180 | 3,225 | +1.57% | 105,200 | 1573億6079万 | +7.43% |
| 01/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 234,900株（0.48%）-0.09%義務消失 |
| 01/11 | 3,140 | 3,210 | 3,140 | 3,175 | +1.93% | 144,500 | 1549億2109万 | +5.94% |
| 01/10 | 3,110 | 3,145 | 3,100 | 3,115 | +0.32% | 77,300 | 1519億9345万 | +4.04% |
| 01/09 | 3,095 | 3,110 | 3,070 | 3,105 | +0.81% | 63,900 | 1515億551万 | +3.74% |
| 01/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 281,800株（0.57%）-0.11% |
| 01/05 | 3,080 | 3,105 | 3,070 | 3,080 | +0.65% | 89,400 | 1502億8566万 | +2.91% |
| 01/04 | 3,025 | 3,090 | 3,005 | 3,060 | +1.49% | 113,000 | 1493億978万 | +2.24% |
| 2023 |
| 12/29 | 2,980 | 3,025 | 2,980 | 3,015 | +1.11% | 75,400 | 1471億1404万 | +0.7% |
| 12/28 | （IR情報）15:00 機構改革および人事異動に関するお知らせ |
| 12/28 | 2,908 | 2,982 | 2,908 | 2,982 | +2.26% | 78,100 | 1455億384万 | -0.53% |
| 12/27 | 2,906 | 2,916 | 2,895 | 2,916 | +1.21% | 104,800 | 1422億8343万 | -2.86% |
| 12/26 | 2,850 | 2,894 | 2,850 | 2,881 | +1.05% | 98,400 | 1405億7564万 | -4.22% |
| 12/25 | 2,898 | 2,905 | 2,850 | 2,851 | -1.59% | 46,900 | 1391億1182万 | -5.53% |
| 12/22 | 2,916 | 2,925 | 2,892 | 2,897 | -1.29% | 50,300 | 1413億5635万 | -4.36% |
| 12/21 | 2,974 | 2,983 | 2,925 | 2,935 | -1.77% | 77,000 | 1432億1052万 | -3.39% |
| 12/20 | 3,000 | 3,005 | 2,975 | 2,988 | +0.07% | 78,400 | 1457億9660万 | -1.9% |
| 12/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 334,900株（0.68%）-0.02% |
| 12/19 | 2,955 | 3,010 | 2,937 | 2,986 | +1.01% | 94,400 | 1456億9902万 | -2.1% |
| 12/18 | 2,880 | 2,959 | 2,866 | 2,956 | +0.89% | 89,600 | 1442億3519万 | -3.24% |
| 12/15 | 2,900 | 2,930 | 2,872 | 2,930 | +0.58% | 97,400 | 1429億6655万 | -4.28% |
| 12/14 | 2,935 | 2,935 | 2,886 | 2,913 | -0.72% | 85,200 | 1421億3705万 | -5.08% |
| 12/13 | 2,964 | 2,964 | 2,925 | 2,934 | -1.01% | 61,500 | 1431億6173万 | -4.65% |
| 12/12 | 2,992 | 3,000 | 2,960 | 2,964 | -0.94% | 67,600 | 1446億2555万 | -3.92% |
| 12/11 | 2,995 | 3,015 | 2,977 | 2,992 | +0.74% | 83,300 | 1459億9178万 | -3.23% |
| 12/08 | 2,989 | 3,020 | 2,947 | 2,970 | -1.98% | 162,900 | 1449億1831万 | -4.22% |
| 12/07 | 3,055 | 3,060 | 3,010 | 3,030 | -1.62% | 105,000 | 1478億4595万 | -2.6% |
| 12/06 | 3,080 | 3,110 | 3,070 | 3,080 | 0% | 117,500 | 1502億8566万 | -1.03% |
| 12/05 | 3,095 | 3,120 | 3,080 | 3,080 | -0.48% | 61,500 | 1502億8566万 | -1% |
| 12/04 | 3,080 | 3,130 | 3,075 | 3,095 | 0% | 48,100 | 1510億1757万 | -0.55% |
| 12/01 | 3,125 | 3,135 | 3,090 | 3,095 | -0.16% | 44,000 | 1510億1757万 | -0.51% |
| 11/30 | 3,100 | 3,105 | 3,065 | 3,100 | 0% | 86,300 | 1512億6154万 | -0.35% |
