| 2024 |
| 04/26 | 6,600 | 6,640 | 6,470 | 6,550 | +0.46% | 72,400 | 799億5862万 | -9.12% |
| 04/25 | 6,710 | 6,710 | 6,500 | 6,520 | -3.12% | 88,600 | 795億9240万 | -10.02% |
| 04/24 | 6,830 | 6,930 | 6,700 | 6,730 | -1.03% | 96,600 | 821億5596万 | -7.62% |
| 04/23 | 6,990 | 7,050 | 6,790 | 6,800 | 0% | 89,600 | 830億1048万 | -7.01% |
| 04/22 | 6,790 | 6,960 | 6,770 | 6,800 | +1.04% | 105,100 | 830億1048万 | -7.26% |
| 04/19 | 6,980 | 7,000 | 6,620 | 6,730 | -5.21% | 150,000 | 821億5596万 | -8.27% |
| 04/18 | 6,880 | 7,300 | 6,880 | 7,100 | +3.5% | 160,000 | 866億7271万 | -3.18% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 17,288株（0.14%）-0.9%義務消失 |
| 04/17 | 7,100 | 7,120 | 6,860 | 6,860 | -3.11% | 75,200 | 837億4292万 | -5.99% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,688株（1.04%）+0.01% |
| 04/16 | 7,250 | 7,420 | 7,000 | 7,080 | -3.41% | 130,800 | 864億2856万 | -2.64% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,888株（1.03%）+0.18% |
| 04/15 | 7,800 | 7,900 | 7,260 | 7,330 | -7.33% | 128,400 | 894億8041万 | +1.33% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,588株（0.85%）+0.11% |
| 04/12 | 7,580 | 7,910 | 7,560 | 7,910 | +5.05% | 147,500 | 965億6072万 | +10.08% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,088株（0.74%）-0.06% |
| 04/11 | 7,460 | 7,580 | 7,410 | 7,530 | +0.27% | 55,300 | 919億2190万 | +5.82% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,188株（0.8%）+0.02% |
| 04/10 | 7,230 | 7,560 | 7,160 | 7,510 | +4.6% | 103,000 | 916億7775万 | +6.59% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,188株（0.78%）-0.04% |
| 04/09 | 7,370 | 7,390 | 7,160 | 7,180 | -1.51% | 71,800 | 876億4930万 | +2.87% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,188株（0.82%）+0.02% |
| 04/08 | 7,360 | 7,460 | 7,200 | 7,290 | -1.75% | 86,900 | 889億9212万 | +5.29% |
| 04/05 | 7,500 | 7,560 | 7,350 | 7,420 | -3.01% | 78,400 | 905億7908万 | +8.01% |
| 04/04 | 7,670 | 7,690 | 7,400 | 7,650 | +1.32% | 85,000 | 933億8679万 | +12.22% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,388株（0.8%）-0.02% |
| 04/03 | 7,620 | 7,620 | 7,400 | 7,550 | -1.56% | 106,500 | 921億6605万 | +11.7% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,188株（0.82%）+0.02% |
| 04/02 | 7,450 | 7,720 | 7,450 | 7,670 | +4.07% | 110,400 | 936億3094万 | +14.24% |
| 04/01 | 7,400 | 7,510 | 7,300 | 7,370 | -0.27% | 64,900 | 899億6871万 | +10.41% |
| 03/29 | 7,290 | 7,500 | 7,290 | 7,390 | +1.37% | 67,800 | 902億1286万 | +11.03% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,088株（0.8%）再IN |
| 03/28 | 7,300 | 7,400 | 7,260 | 7,290 | +0.55% | 67,700 | 889億9212万 | +9.95% |
| 03/27 | 7,150 | 7,270 | 7,090 | 7,250 | +1.54% | 98,200 | 885億382万 | +9.82% |
| 03/26 | 7,520 | 7,570 | 7,140 | 7,140 | -5.05% | 116,600 | 871億6100万 | +8.41% |
| 03/25 | 7,530 | 7,650 | 7,480 | 7,520 | -0.13% | 87,700 | 917億9982万 | +14.81% |
| 03/22 | 7,390 | 7,590 | 7,370 | 7,530 | +0.4% | 89,900 | 919億2190万 | +15.81% |
| 03/21 | 7,480 | 7,610 | 7,370 | 7,500 | +0.94% | 134,300 | 915億5568万 | +16.03% |
| 03/19 | 7,260 | 7,430 | 7,190 | 7,430 | +2.34% | 153,300 | 907億116万 | +15.52% |
| 03/18 | 6,970 | 7,310 | 6,880 | 7,260 | +4.61% | 157,600 | 886億2589万 | +13.44% |
| 03/15 | 6,630 | 6,940 | 6,580 | 6,940 | +4.68% | 127,600 | 847億1952万 | +8.85% |
| 03/14 | 6,210 | 6,640 | 6,210 | 6,630 | +7.11% | 107,200 | 809億3522万 | +4.15% |
| 03/13 | 6,320 | 6,350 | 6,100 | 6,190 | -0.96% | 60,600 | 755億6395万 | -2.78% |
| 03/12 | 6,100 | 6,290 | 6,100 | 6,250 | +2.12% | 65,700 | 762億9640万 | -2.16% |
| 03/11 | 6,140 | 6,220 | 5,990 | 6,120 | -0.33% | 67,400 | 747億943万 | -4.49% |
| 03/08 | 6,090 | 6,160 | 6,050 | 6,140 | -0.32% | 73,600 | 749億5358万 | -4.48% |
| 03/07 | 5,800 | 6,210 | 5,800 | 6,160 | +6.57% | 130,800 | 751億9773万 | -4.51% |
| 03/06 | 5,820 | 5,860 | 5,740 | 5,780 | -1.03% | 73,900 | 705億5891万 | -10.77% |
| 03/05 | 5,670 | 5,960 | 5,640 | 5,840 | +1.04% | 210,600 | 712億9135万 | -10.29% |
| 03/04 | 5,930 | 5,940 | 5,760 | 5,780 | -2.69% | 302,000 | 705億5891万 | -11.46% |
| 03/01 | 6,090 | 6,090 | 5,930 | 5,940 | -2.78% | 255,100 | 725億1209万 | -9.29% |
| 02/29 | 6,050 | 6,250 | 6,050 | 6,110 | -1.29% | 135,900 | 745億8736万 | -6.86% |
| 02/28 | 6,300 | 6,480 | 6,190 | 6,190 | -3.73% | 116,300 | 755億6395万 | -5.73% |
| 02/27 | 6,570 | 6,620 | 6,430 | 6,430 | -4.03% | 111,700 | 784億9373万 | -2.19% |
| 02/26 | 6,820 | 6,870 | 6,640 | 6,700 | -2.76% | 100,100 | 817億8974万 | +2.01% |
| 02/22 | 6,820 | 6,930 | 6,750 | 6,890 | +2.23% | 76,300 | 841億915万 | +5.14% |
| 02/21 | 6,550 | 6,750 | 6,550 | 6,740 | +2.28% | 100,100 | 822億7803万 | +3.23% |
| 02/20 | 6,880 | 7,030 | 6,590 | 6,590 | -3.8% | 130,100 | 804億4692万 | +1.23% |
| 02/19 | 6,260 | 6,880 | 6,220 | 6,850 | +9.78% | 157,500 | 836億2085万 | +5.56% |
| 02/16 | 6,330 | 6,330 | 6,140 | 6,240 | -1.42% | 155,400 | 761億7432万 | -3.38% |
| 02/15 | 6,560 | 6,770 | 6,160 | 6,330 | -3.65% | 241,300 | 772億7299万 | -1.83% |
| 02/14 | （IR情報）15:00 支配株主に関する事項について |
| 02/14 | （IR情報）15:00 「中期経営計画2028 Shine for Tomorrow to THE FUTURE」策定に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算説明資料 |
| 02/14 | （IR情報）15:00 繰延税金資産の計上に関するお知らせ |
| 02/14 | （IR情報）15:00 その他資本剰余金の利益剰余金への振替に関するお知らせ |
| 02/14 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 6,690 | 6,690 | 6,510 | 6,570 | -1.94% | 91,700 | 802億277万 | +2.18% |
| 02/13 | 6,660 | 6,800 | 6,580 | 6,700 | +0.9% | 71,400 | 817億8974万 | +4.59% |
| 02/09 | 6,600 | 6,880 | 6,580 | 6,640 | 0% | 138,700 | 810億5729万 | +4.16% |
| 02/08 | 6,690 | 6,730 | 6,630 | 6,640 | -0.9% | 41,000 | 810億5729万 | +4.6% |
| 02/07 | 6,610 | 6,720 | 6,590 | 6,700 | +0.6% | 45,300 | 817億8974万 | +6.05% |
| 02/06 | 6,710 | 6,760 | 6,650 | 6,660 | -0.6% | 39,600 | 813億144万 | +6.12% |
| 02/05 | 6,820 | 6,820 | 6,610 | 6,700 | -0.74% | 63,900 | 817億8974万 | +7.65% |
| 02/02 | 6,650 | 6,800 | 6,560 | 6,750 | +1.81% | 53,600 | 824億11万 | +9.35% |
| 02/01 | 6,620 | 6,720 | 6,600 | 6,630 | -1.34% | 60,800 | 809億3522万 | +8.23% |
| 01/31 | 6,830 | 6,890 | 6,650 | 6,720 | -1.61% | 92,400 | 820億3388万 | +10.65% |
| 01/30 | 6,680 | 6,910 | 6,580 | 6,830 | +3.8% | 141,300 | 833億7670万 | +13.85% |
| 01/29 | 6,300 | 6,580 | 6,300 | 6,580 | +4.44% | 97,500 | 803億2484万 | +11.11% |
| 01/26 | 6,250 | 6,350 | 6,240 | 6,300 | +0.48% | 63,100 | 769億677万 | +7.69% |
| 01/25 | 6,260 | 6,320 | 6,220 | 6,270 | +0.32% | 67,200 | 765億4054万 | +8.5% |
| 01/24 | 6,250 | 6,330 | 6,210 | 6,250 | -0.16% | 77,100 | 762億9640万 | +9.48% |
| 01/23 | 6,390 | 6,390 | 6,240 | 6,260 | -2.03% | 62,800 | 764億1847万 | +11.07% |
| 01/22 | 6,260 | 6,400 | 6,260 | 6,390 | +1.75% | 70,500 | 780億543万 | +14.85% |
| 01/19 | 6,320 | 6,340 | 6,250 | 6,280 | -0.63% | 62,600 | 766億6262万 | +14.45% |
| 01/18 | 6,310 | 6,370 | 6,250 | 6,320 | +0.48% | 83,000 | 771億5091万 | +16.8% |
| 01/17 | 6,310 | 6,440 | 6,260 | 6,290 | +0.32% | 90,000 | 767億8469万 | +18.01% |
| 01/16 | 6,050 | 6,290 | 6,050 | 6,270 | +3.64% | 129,100 | 765億4054万 | +19.5% |
| 01/15 | 6,050 | 6,070 | 5,940 | 6,050 | -0.49% | 87,700 | 738億5491万 | +17.13% |
| 01/12 | 5,980 | 6,080 | 5,940 | 6,080 | +1.33% | 98,300 | 742億2113万 | +19.57% |
| 01/11 | 5,940 | 6,090 | 5,930 | 6,000 | +2.39% | 166,200 | 732億4454万 | +19.93% |
| 01/10 | 6,010 | 6,020 | 5,790 | 5,860 | -2.17% | 165,300 | 715億3550万 | +19.13% |
| 01/09 | 5,870 | 6,010 | 5,820 | 5,990 | +1.35% | 133,500 | 731億2246万 | +23.68% |
| 01/05 | 5,960 | 6,030 | 5,850 | 5,910 | -0.84% | 183,400 | 721億4587万 | +24.03% |
| 01/04 | 5,740 | 5,990 | 5,700 | 5,960 | +1.02% | 223,000 | 727億5624万 | +27% |
| 2023 |
| 12/29 | 5,580 | 5,900 | 5,500 | 5,900 | +4.61% | 171,900 | 720億2380万 | +27.73% |
| 12/28 | 5,310 | 5,670 | 5,280 | 5,640 | +5.03% | 283,000 | 688億4987万 | +24.09% |
| 12/27 | 5,410 | 5,500 | 5,330 | 5,370 | -0.92% | 274,900 | 655億5386万 | +19.87% |
| 12/26 | 5,520 | 5,610 | 5,370 | 5,420 | -2.87% | 197,000 | 661億6423万 | +22.43% |
| 12/25 | 5,250 | 5,600 | 5,240 | 5,580 | +5.28% | 279,100 | 681億1742万 | +27.63% |
| 12/22 | 5,000 | 5,300 | 4,995 | 5,300 | +8.72% | 382,300 | 646億9934万 | +23.03% |
| 12/21 | （IR情報）15:00 2023年12月期連結業績予想の修正に関するお知らせ |
| 12/21 | 4,895 | 4,895 | 4,765 | 4,875 | -0.41% | 133,000 | 595億1119万 | +14.6% |
| 12/20 | 4,780 | 4,900 | 4,755 | 4,895 | +2.41% | 116,300 | 597億5534万 | +16.11% |
| 12/19 | 4,585 | 4,780 | 4,530 | 4,780 | +5.64% | 195,400 | 583億5148万 | +14.44% |
| 12/18 | 4,590 | 4,615 | 4,460 | 4,525 | +0.11% | 158,300 | 552億3859万 | +9.22% |
| 12/15 | 4,480 | 4,535 | 4,425 | 4,520 | +1.92% | 132,300 | 551億7755万 | +9.76% |
| 12/14 | 4,600 | 4,610 | 4,420 | 4,435 | -0.56% | 198,800 | 541億3992万 | +8.38% |
| 12/13 | 4,490 | 4,595 | 4,445 | 4,460 | +0.11% | 146,400 | 544億4511万 | +9.58% |
| 12/13 | （空売り報告）モルガン・スタンレーMUFG証券 58,915株（0.48%）-0.1%義務消失 |
| 12/12 | 4,410 | 4,510 | 4,385 | 4,455 | +1.6% | 128,800 | 543億8407万 | +9.86% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 70,915株（0.58%）-0.11% |
| 12/11 | 4,330 | 4,400 | 4,290 | 4,385 | +1.98% | 114,300 | 535億2955万 | +8.51% |
| 12/08 | 4,225 | 4,300 | 4,205 | 4,300 | +1.78% | 116,700 | 524億9192万 | +6.67% |
| 12/07 | （IR情報）15:00 A種優先株式の取得及び消却に関するお知らせ |
| 12/07 | （5%ルール）みずほ銀行（0%）アセットマネジメントOne（1.61%）みずほ証券（0.63%）みずほ信託銀行（0%） |
| 12/07 | 4,220 | 4,260 | 4,205 | 4,225 | +0.24% | 90,500 | 515億7636万 | +4.97% |
| 12/07 | （空売り報告）モルガン・スタンレーMUFG証券 84,515株（0.69%）-0.06% |
| 12/06 | 4,050 | 4,215 | 4,045 | 4,215 | +4.2% | 115,000 | 514億5429万 | +4.82% |
| 12/06 | （空売り報告）モルガン・スタンレーMUFG証券 92,515株（0.75%）-0.14% |
| 12/05 | 4,090 | 4,165 | 4,025 | 4,045 | +0.37% | 89,200 | 493億7903万 | +0.8% |
| 12/04 | 3,920 | 4,030 | 3,905 | 4,030 | +3.33% | 85,600 | 491億9591万 | +0.37% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 108,815株（0.89%）-0.01% |
| 12/01 | 3,970 | 3,985 | 3,900 | 3,900 | -1.76% | 92,200 | 476億895万 | -2.84% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 111,015株（0.9%）+0.1% |
| 11/30 | 4,030 | 4,045 | 3,950 | 3,970 | -1.49% | 117,500 | 484億6347万 | -1.24% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 98,115株（0.8%）+0.01% |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 97,015株（0.79%）-0.09% |
