| 2024 |
| 04/24 | 2,934 | 3,010 | 2,934 | 3,000 | +2.99% | 11,400 | 447億 | -1.51% |
| 04/23 | 2,924 | 2,924 | 2,887 | 2,913 | +0.66% | 7,600 | 434億370万 | -4.65% |
| 04/22 | 2,892 | 2,938 | 2,880 | 2,894 | -0.24% | 18,400 | 431億2060万 | -5.58% |
| 04/19 | 2,964 | 2,964 | 2,820 | 2,901 | -2.13% | 27,000 | 432億2490万 | -5.63% |
| 04/18 | 2,892 | 2,968 | 2,892 | 2,964 | +1.47% | 13,700 | 441億6360万 | -3.83% |
| 04/17 | 2,963 | 2,965 | 2,901 | 2,921 | -0.95% | 21,400 | 435億2290万 | -5.44% |
| 04/16 | 3,030 | 3,030 | 2,940 | 2,949 | -3.47% | 46,300 | 439億4010万 | -4.93% |
| 04/15 | 3,050 | 3,055 | 3,030 | 3,055 | -0.33% | 6,700 | 455億1950万 | -1.8% |
| 04/12 | 3,070 | 3,110 | 3,055 | 3,065 | +0.33% | 12,300 | 456億6850万 | -1.76% |
| 04/11 | 3,050 | 3,055 | 3,000 | 3,055 | -0.33% | 8,500 | 455億1950万 | -2.33% |
| 04/10 | 2,994 | 3,065 | 2,994 | 3,065 | +2.41% | 8,200 | 456億6850万 | -2.36% |
| 04/09 | 3,015 | 3,035 | 2,954 | 2,993 | -0.4% | 15,400 | 445億9570万 | -4.86% |
| 04/08 | 2,980 | 3,015 | 2,980 | 3,005 | +2.04% | 9,200 | 447億7450万 | -4.78% |
| 04/05 | 2,945 | 2,987 | 2,920 | 2,945 | -1.24% | 13,100 | 438億8050万 | -6.89% |
| 04/04 | 3,015 | 3,030 | 2,962 | 2,982 | -0.93% | 16,900 | 444億3180万 | -5.99% |
| 04/03 | 2,999 | 3,085 | 2,980 | 3,010 | -0.99% | 25,500 | 448億4900万 | -5.38% |
| 04/02 | 3,105 | 3,105 | 3,010 | 3,040 | -1.3% | 14,500 | 452億9600万 | -4.55% |
| 04/01 | 3,150 | 3,150 | 3,060 | 3,080 | -2.22% | 11,800 | 458億9200万 | -3.45% |
| 03/29 | 3,100 | 3,155 | 3,100 | 3,150 | +1.12% | 11,200 | 469億3500万 | -1.1% |
| 03/28 | 3,190 | 3,195 | 3,050 | 3,115 | -2.96% | 32,200 | 464億1350万 | -1.95% |
| 03/27 | 3,180 | 3,245 | 3,180 | 3,210 | +1.74% | 15,700 | 478億2900万 | +1.26% |
| 03/26 | 3,165 | 3,195 | 3,130 | 3,155 | -0.32% | 13,100 | 470億950万 | -0.16% |
| 03/25 | 3,250 | 3,260 | 3,155 | 3,165 | -2.62% | 19,200 | 471億5850万 | +0.38% |
| 03/22 | 3,295 | 3,295 | 3,230 | 3,250 | -0.46% | 13,300 | 484億2500万 | +3.37% |
| 03/21 | 3,280 | 3,295 | 3,240 | 3,265 | +0.77% | 12,800 | 486億4850万 | +4.28% |
| 03/19 | 3,150 | 3,260 | 3,150 | 3,240 | +2.86% | 16,000 | 482億7600万 | +3.81% |
| 03/18 | 3,230 | 3,230 | 3,150 | 3,150 | +0.96% | 24,000 | 469億3500万 | +1.29% |
| 03/15 | 3,095 | 3,140 | 3,095 | 3,120 | +0.81% | 11,400 | 464億8800万 | +0.52% |
| 03/14 | 3,160 | 3,160 | 3,090 | 3,095 | -1.59% | 17,800 | 461億1550万 | -0.06% |
| 03/13 | 3,225 | 3,260 | 3,125 | 3,145 | -2.78% | 12,700 | 468億6050万 | +1.75% |
| 03/12 | 3,200 | 3,235 | 3,140 | 3,235 | +1.41% | 9,300 | 482億150万 | +4.83% |
| 03/11 | 3,210 | 3,245 | 3,115 | 3,190 | -2.45% | 14,700 | 475億3100万 | +3.64% |
| 03/08 | 3,280 | 3,315 | 3,250 | 3,270 | +0.15% | 19,500 | 487億2300万 | +6.58% |
| 03/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.91%） |
| 03/07 | 3,365 | 3,385 | 3,220 | 3,265 | -1.95% | 23,800 | 486億4850万 | +6.84% |
| 03/06 | 3,240 | 3,360 | 3,240 | 3,330 | +2.62% | 23,800 | 496億1700万 | +9.47% |
| 03/05 | 3,290 | 3,295 | 3,220 | 3,245 | +0.15% | 16,500 | 483億5050万 | +7.34% |
| 03/04 | 3,205 | 3,250 | 3,175 | 3,240 | +1.41% | 12,100 | 482億7600万 | +7.71% |
| 03/01 | 3,190 | 3,230 | 3,130 | 3,195 | +1.11% | 13,600 | 476億550万 | +6.71% |
| 02/29 | 3,200 | 3,200 | 3,105 | 3,160 | -1.25% | 16,000 | 470億8400万 | +5.93% |
| 02/28 | 3,125 | 3,200 | 3,105 | 3,200 | +2.4% | 14,100 | 476億8000万 | +7.6% |
| 02/27 | 3,160 | 3,165 | 3,095 | 3,125 | -0.95% | 11,200 | 465億6250万 | +5.4% |
| 02/26 | （IR情報）15:30 組織改正および人事異動のお知らせ |
| 02/26 | 2,990 | 3,180 | 2,990 | 3,155 | +6.95% | 43,000 | 470億950万 | +6.77% |
| 02/22 | 2,943 | 2,966 | 2,925 | 2,950 | +0.17% | 14,400 | 439億5500万 | +0.2% |
| 02/21 | 2,960 | 2,960 | 2,936 | 2,945 | -0.1% | 5,500 | 438億8050万 | +0.14% |
| 02/20 | 2,980 | 2,988 | 2,942 | 2,948 | -0.47% | 14,000 | 439億2520万 | +0.2% |
| 02/19 | 2,980 | 3,010 | 2,930 | 2,962 | -0.6% | 18,500 | 441億3380万 | +0.54% |
| 02/16 | 2,961 | 3,000 | 2,960 | 2,980 | +1.36% | 15,900 | 444億200万 | +1.12% |
| 02/15 | 2,959 | 3,010 | 2,920 | 2,940 | +0.68% | 15,400 | 438億600万 | -0.31% |
| 02/14 | 2,939 | 2,980 | 2,911 | 2,920 | -3.63% | 29,500 | 435億800万 | -1.05% |
| 02/13 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,950 | 3,030 | 2,944 | 3,030 | +2.96% | 19,500 | 451億4700万 | +2.61% |
| 02/09 | 2,972 | 3,000 | 2,943 | 2,943 | -1.9% | 8,900 | 438億5070万 | -0.14% |
| 02/08 | 2,966 | 3,060 | 2,930 | 3,000 | +1.15% | 16,800 | 447億 | +1.83% |
| 02/07 | 2,944 | 2,978 | 2,944 | 2,966 | +0.61% | 7,900 | 441億9340万 | +0.88% |
| 02/06 | 2,997 | 2,997 | 2,939 | 2,948 | -1.63% | 12,500 | 439億2520万 | +0.41% |
| 02/05 | 3,050 | 3,050 | 2,974 | 2,997 | -1.25% | 9,200 | 446億5530万 | +2.22% |
| 02/02 | 2,957 | 3,070 | 2,953 | 3,035 | +2.64% | 23,500 | 452億2150万 | +3.76% |
| 02/01 | 2,942 | 2,976 | 2,939 | 2,957 | +0.07% | 10,600 | 440億5930万 | +1.44% |
| 01/31 | 2,893 | 2,961 | 2,893 | 2,955 | +1.34% | 5,900 | 440億2950万 | +1.62% |
| 01/30 | 2,895 | 2,958 | 2,883 | 2,916 | +1.57% | 16,800 | 434億4840万 | +0.55% |
| 01/29 | 2,890 | 2,929 | 2,864 | 2,871 | +0.74% | 16,700 | 427億7790万 | -0.79% |
| 01/26 | 2,901 | 2,910 | 2,850 | 2,850 | -2.06% | 14,700 | 424億6500万 | -1.42% |
| 01/25 | 2,925 | 2,927 | 2,896 | 2,910 | -0.34% | 11,900 | 433億5900万 | +0.8% |
| 01/24 | 2,967 | 2,967 | 2,913 | 2,920 | -0.21% | 11,300 | 435億800万 | +1.35% |
| 01/23 | 2,967 | 2,976 | 2,913 | 2,926 | -1.28% | 8,400 | 435億9740万 | +1.74% |
| 01/22 | 2,914 | 2,983 | 2,914 | 2,964 | +2.42% | 9,200 | 441億6360万 | +3.17% |
| 01/19 | 2,912 | 2,912 | 2,865 | 2,894 | +0.91% | 4,800 | 431億2060万 | +0.87% |
| 01/18 | 2,881 | 2,896 | 2,851 | 2,868 | -0.1% | 8,500 | 427億3320万 | 0% |
| 01/17 | 3,025 | 3,025 | 2,845 | 2,871 | -3.95% | 20,500 | 427億7790万 | +0.17% |
| 01/16 | 3,065 | 3,065 | 2,981 | 2,989 | -1.52% | 11,500 | 445億3610万 | +4.33% |
| 01/15 | 3,010 | 3,055 | 3,010 | 3,035 | +1.17% | 8,100 | 452億2150万 | +6.01% |
| 01/12 | 3,025 | 3,075 | 2,983 | 3,000 | -0.83% | 13,700 | 447億 | +5.04% |
| 01/11 | 3,005 | 3,030 | 2,986 | 3,025 | +1.14% | 11,400 | 450億7250万 | +6.07% |
| 01/10 | 2,956 | 3,010 | 2,944 | 2,991 | +1.18% | 12,700 | 445億6590万 | +5.02% |
| 01/09 | 2,919 | 2,963 | 2,894 | 2,956 | +2.11% | 19,100 | 440億4440万 | +3.87% |
| 01/05 | 2,929 | 2,946 | 2,889 | 2,895 | -0.96% | 8,800 | 431億3550万 | +1.76% |
| 01/04 | 2,855 | 2,924 | 2,816 | 2,923 | +2.74% | 10,100 | 435億5270万 | +2.78% |
| 2023 |
| 12/29 | 2,868 | 2,868 | 2,829 | 2,845 | -0.45% | 8,000 | 423億9050万 | +0.14% |
| 12/28 | 2,838 | 2,858 | 2,822 | 2,858 | +0.7% | 4,500 | 425億8420万 | +0.49% |
| 12/27 | 2,836 | 2,841 | 2,818 | 2,838 | +0.07% | 12,800 | 422億8620万 | -0.32% |
| 12/26 | 2,800 | 2,859 | 2,780 | 2,836 | +2.12% | 13,900 | 422億5640万 | -0.46% |
| 12/25 | 2,813 | 2,813 | 2,772 | 2,777 | -0.22% | 11,400 | 413億7730万 | -2.6% |
| 12/22 | 2,796 | 2,811 | 2,783 | 2,783 | +1.2% | 5,200 | 414億6670万 | -2.49% |
| 12/21 | 2,768 | 2,780 | 2,742 | 2,750 | -1.33% | 8,800 | 409億7500万 | -3.64% |
| 12/20 | 2,814 | 2,814 | 2,780 | 2,787 | +0.04% | 8,500 | 415億2630万 | -2.45% |
| 12/19 | 2,762 | 2,798 | 2,738 | 2,786 | +1.49% | 8,600 | 415億1140万 | -2.55% |
| 12/18 | 2,750 | 2,756 | 2,709 | 2,745 | -0.8% | 5,300 | 409億50万 | -4.02% |
| 12/15 | 2,813 | 2,813 | 2,743 | 2,767 | -1.25% | 14,400 | 412億2830万 | -3.32% |
| 12/14 | 2,872 | 2,872 | 2,794 | 2,802 | -1.65% | 8,500 | 417億4980万 | -2.13% |
| 12/13 | 2,850 | 2,857 | 2,824 | 2,849 | -0.07% | 10,100 | 424億5010万 | -0.35% |
| 12/12 | 2,895 | 2,895 | 2,830 | 2,851 | -0.97% | 11,000 | 424億7990万 | -0.21% |
| 12/11 | 2,854 | 2,888 | 2,833 | 2,879 | +2.67% | 10,400 | 428億9710万 | +0.88% |
| 12/08 | 2,851 | 2,856 | 2,788 | 2,804 | -1.86% | 14,500 | 417億7960万 | -1.58% |
| 12/07 | 2,902 | 2,915 | 2,857 | 2,857 | -2.39% | 13,400 | 425億6930万 | +0.35% |
| 12/06 | 2,890 | 2,943 | 2,890 | 2,927 | +2.34% | 6,500 | 436億1230万 | +3.03% |
| 12/05 | 2,901 | 2,920 | 2,860 | 2,860 | -1.75% | 8,800 | 426億1400万 | +1.06% |
| 12/04 | 2,993 | 2,993 | 2,903 | 2,911 | -0.78% | 11,200 | 433億7390万 | +3.08% |
| 12/01 | 2,956 | 2,963 | 2,925 | 2,934 | -0.03% | 9,400 | 437億1660万 | +4.26% |
| 11/30 | 2,909 | 2,940 | 2,903 | 2,935 | +0.58% | 11,000 | 437億3150万 | +4.71% |
| 11/29 | 2,878 | 2,930 | 2,868 | 2,918 | +1.64% | 10,100 | 434億7820万 | +4.51% |
| 11/28 | 2,857 | 2,880 | 2,848 | 2,871 | +0.49% | 8,500 | 427億7790万 | +3.2% |
