| 2024 |
| 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% |
| 01/11 | 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% |
| 01/05 | 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 | 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% |
| 12/19 | 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% |
| 11/29 | 3,065 | 3,105 | 3,065 | 3,100 | +0.49% | 39,300 | 1512億6154万 | -0.35% |
| 11/28 | 3,080 | 3,115 | 3,075 | 3,085 | +0.49% | 57,700 | 1505億2963万 | -0.8% |
| 11/27 | 3,105 | 3,110 | 3,050 | 3,070 | -1.29% | 111,000 | 1497億9772万 | -1.32% |
| 11/24 | 3,120 | 3,125 | 3,100 | 3,110 | +0.48% | 29,200 | 1517億4948万 | -0.03% |
| 11/22 | 3,075 | 3,115 | 3,075 | 3,095 | +0.65% | 43,500 | 1510億1757万 | -0.51% |
| 11/21 | 3,080 | 3,095 | 3,055 | 3,075 | -1.13% | 88,500 | 1500億4169万 | -1.13% |
| 11/20 | 3,100 | 3,145 | 3,095 | 3,110 | -0.64% | 41,600 | 1517億4948万 | 0% |
| 11/17 | 3,095 | 3,135 | 3,075 | 3,130 | +0.32% | 62,100 | 1527億2536万 | +0.58% |
| 11/16 | 3,100 | 3,125 | 3,095 | 3,120 | -0.64% | 68,000 | 1522億3742万 | +0.19% |
| 11/15 | 3,105 | 3,140 | 3,090 | 3,140 | +1.95% | 49,600 | 1532億1330万 | +0.83% |
| 11/14 | 3,115 | 3,135 | 3,080 | 3,080 | -1.44% | 72,600 | 1502億8566万 | -1.09% |
| 11/13 | 3,105 | 3,135 | 3,100 | 3,125 | +0.81% | 60,600 | 1524億8139万 | +0.32% |
| 11/10 | 3,080 | 3,105 | 3,075 | 3,100 | -0.64% | 66,000 | 1512億6154万 | -0.48% |
| 11/09 | 3,130 | 3,135 | 3,090 | 3,120 | +0.16% | 59,000 | 1522億3742万 | +0.13% |
| 11/08 | 3,135 | 3,175 | 3,095 | 3,115 | -0.8% | 159,000 | 1519億9345万 | -0.06% |
| 11/07 | 3,130 | 3,175 | 3,115 | 3,140 | -0.48% | 109,800 | 1532億1330万 | +0.64% |
| 11/06 | 3,260 | 3,260 | 3,145 | 3,155 | -1.41% | 150,600 | 1539億4521万 | +1.06% |
| 11/02 | 3,230 | 3,240 | 3,185 | 3,200 | -0.62% | 145,400 | 1561億4094万 | +2.47% |
| 11/01 | 3,115 | 3,265 | 3,085 | 3,220 | +5.4% | 262,200 | 1571億1682万 | +3.01% |
| 10/31 | 15:00 機構改革および人事異動に関するお知らせ |
| 10/31 | 15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 3,070 | 3,070 | 3,030 | 3,055 | -0.33% | 92,500 | 1490億6581万 | -2.27% |
| 10/30 | 3,060 | 3,085 | 3,040 | 3,065 | -1.29% | 86,900 | 1495億5375万 | -2.2% |
| 10/27 | 3,085 | 3,115 | 3,080 | 3,105 | +1.64% | 54,300 | 1515億551万 | -1.11% |
| 10/26 | 15:30 当社子会社(株式会社Jストリーム)の通期連結業績予想の修正に関するお知らせ |
| 10/26 | 3,085 | 3,105 | 3,035 | 3,055 | -1.29% | 49,800 | 1490億6581万 | -2.8% |
| 10/25 | 3,110 | 3,135 | 3,095 | 3,095 | -0.64% | 65,300 | 1510億1757万 | -1.68% |
| 10/24 | 15:00 米国法人PFSweb,Inc.に対する公開買付けへの応募結果および特別利益計上に関するお知らせ |
| 10/24 | 3,065 | 3,125 | 3,030 | 3,115 | +1.63% | 76,100 | 1519億9345万 | -1.21% |
| 10/23 | 3,075 | 3,115 | 3,065 | 3,065 | -1.29% | 65,300 | 1495億5375万 | -2.91% |
| 10/20 | 3,075 | 3,130 | 3,075 | 3,105 | +0.49% | 66,900 | 1515億551万 | -1.83% |
| 10/19 | 3,080 | 3,105 | 3,060 | 3,090 | -0.48% | 51,700 | 1507億7360万 | -2.4% |
| 10/18 | 3,075 | 3,110 | 3,075 | 3,105 | +1.47% | 49,100 | 1515億551万 | -2.05% |
| 10/17 | 3,085 | 3,115 | 3,050 | 3,060 | -0.97% | 83,800 | 1493億978万 | -3.5% |
| 10/16 | 3,115 | 3,140 | 3,085 | 3,090 | -2.22% | 60,400 | 1507億7360万 | -2.68% |
| 10/13 | 3,155 | 3,165 | 3,125 | 3,160 | -0.16% | 64,400 | 1541億8918万 | -0.6% |
| 10/12 | 3,115 | 3,175 | 3,110 | 3,165 | +1.61% | 44,800 | 1544億3315万 | -0.53% |
| 10/11 | 3,155 | 3,155 | 3,105 | 3,115 | -0.95% | 55,300 | 1519億9345万 | -2.23% |
| 10/10 | 15:00 米国法人PFSweb,Inc.に対する公開買付けへの応募および特別利益の計上(見込)に関するお知らせ |
| 10/10 | 3,135 | 3,155 | 3,135 | 3,145 | +0.96% | 40,500 | 1534億5727万 | -1.5% |
| 10/06 | 3,150 | 3,150 | 3,115 | 3,115 | -0.48% | 44,400 | 1519億9345万 | -2.56% |
| 10/05 | 3,105 | 3,140 | 3,095 | 3,130 | +0.48% | 72,600 | 1527億2536万 | -2.19% |
| 10/04 | 3,130 | 3,140 | 3,105 | 3,115 | -1.11% | 78,700 | 1519億9345万 | -2.75% |
| 10/03 | 3,180 | 3,195 | 3,145 | 3,150 | -0.94% | 72,600 | 1537億124万 | -1.75% |
| 10/02 | 3,245 | 3,245 | 3,175 | 3,180 | -0.47% | 76,600 | 1551億6506万 | -0.84% |
| 09/29 | 3,220 | 3,220 | 3,180 | 3,195 | +0.16% | 72,100 | 1558億9697万 | -0.41% |
| 09/28 | 15:00 機構改革および人事異動に関するお知らせ |
| 09/28 | 3,220 | 3,230 | 3,160 | 3,190 | -2% | 114,700 | 1556億5300万 | -0.56% |
| 09/27 | 3,215 | 3,265 | 3,215 | 3,255 | +1.09% | 74,900 | 1588億2461万 | +1.47% |
| 09/26 | 3,255 | 3,260 | 3,215 | 3,220 | -1.08% | 58,300 | 1571億1682万 | +0.47% |
| 09/25 | 3,210 | 3,270 | 3,210 | 3,255 | +1.24% | 66,900 | 1588億2461万 | +1.66% |
| 09/22 | 3,185 | 3,230 | 3,185 | 3,215 | +0.63% | 75,000 | 1568億7285万 | +0.59% |
| 09/21 | 3,180 | 3,220 | 3,170 | 3,195 | +0.31% | 59,000 | 1558億9697万 | +0.09% |
| 09/20 | 3,190 | 3,225 | 3,185 | 3,185 | -0.47% | 85,100 | 1554億903万 | -0.19% |
| 09/19 | 3,215 | 3,225 | 3,175 | 3,200 | -1.08% | 65,800 | 1561億4094万 | +0.22% |
| 09/15 | 3,225 | 3,250 | 3,205 | 3,235 | +1.09% | 132,900 | 1578億4873万 | +1.25% |
| 09/14 | 3,195 | 3,215 | 3,175 | 3,200 | +0.16% | 98,600 | 1561億4094万 | +0.16% |
| 09/13 | 3,175 | 3,205 | 3,170 | 3,195 | +0.63% | 90,400 | 1558億9697万 | -0.03% |
| 09/12 | 3,150 | 3,185 | 3,150 | 3,175 | +0.95% | 67,600 | 1549億2109万 | -0.69% |
| 09/11 | 3,150 | 3,170 | 3,120 | 3,145 | 0% | 61,000 | 1534億5727万 | -1.75% |
| 09/08 | 3,150 | 3,185 | 3,130 | 3,145 | -1.56% | 136,800 | 1534億5727万 | -1.84% |
| 09/07 | 3,225 | 3,225 | 3,195 | 3,195 | -1.24% | 70,500 | 1558億9697万 | -0.34% |
| 09/06 | 3,280 | 3,280 | 3,220 | 3,235 | -1.22% | 85,600 | 1578億4873万 | +0.75% |
| 09/05 | 3,280 | 3,300 | 3,270 | 3,275 | 0% | 63,900 | 1598億50万 | +1.9% |
| 09/04 | 3,250 | 3,290 | 3,250 | 3,275 | +0.92% | 62,500 | 1598億50万 | +1.64% |
| 09/01 | 3,210 | 3,255 | 3,210 | 3,245 | +1.72% | 94,300 | 1583億3667万 | +0.5% |
| 08/31 | 3,200 | 3,220 | 3,165 | 3,190 | -0.31% | 153,800 | 1556億5300万 | -1.45% |
| 08/30 | 3,215 | 3,215 | 3,180 | 3,200 | +0.31% | 55,900 | 1561億4094万 | -1.45% |
| 08/29 | 3,220 | 3,230 | 3,190 | 3,190 | -0.16% | 57,900 | 1556億5300万 | -2.12% |
| 08/28 | 3,150 | 3,195 | 3,150 | 3,195 | -0.16% | 71,400 | 1558億9697万 | -2.23% |
