| 2024 |
| 09/18 | 7,656 | 7,705 | 7,510 | 7,588 | -0.88% | 192,400 | 5978億9113万 | +2.89% |
| 09/17 | 7,500 | 7,655 | 7,486 | 7,655 | +3.17% | 250,700 | 6031億7035万 | +4.58% |
| 09/17 | （空売り報告）JPM Securities Japan Co Ltd. 764,221株（0.96%）+0.29% |
| 09/13 | 7,500 | 7,524 | 7,338 | 7,420 | -1.07% | 273,000 | 5846億5369万 | +2.26% |
| 09/12 | 7,459 | 7,540 | 7,415 | 7,500 | +0.94% | 297,900 | 5909億5723万 | +4.14% |
| 09/11 | 7,654 | 7,688 | 7,368 | 7,430 | -3.71% | 364,800 | 5854億4163万 | +4.06% |
| 09/11 | （空売り報告）三菱UFJモルガン・スタンレー証券 430,800株（0.54%）再IN |
| 09/10 | 7,549 | 7,750 | 7,530 | 7,716 | +2.36% | 248,000 | 6079億7680万 | +9.04% |
| 09/10 | （空売り報告）JPM Securities Japan Co Ltd. 532,021株（0.67%）再IN |
| 09/09 | 7,480 | 7,571 | 7,470 | 7,538 | -0.21% | 169,000 | 5939億5141万 | +7.87% |
| 09/06 | 7,668 | 7,725 | 7,468 | 7,554 | -0.84% | 261,300 | 5952億1212万 | +9.11% |
| 09/05 | 7,490 | 7,635 | 7,473 | 7,618 | +1.71% | 285,200 | 6002億5496万 | +10.94% |
| 09/04 | 7,420 | 7,600 | 7,393 | 7,490 | +0.17% | 463,900 | 5901億6929万 | +9.79% |
| 09/03 | 7,100 | 7,477 | 7,100 | 7,477 | +6.06% | 462,300 | 5891億4496万 | +10.35% |
| 09/02 | 7,178 | 7,187 | 7,021 | 7,050 | -2.73% | 324,100 | 5554億9980万 | +4.74% |
| 09/02 | （空売り報告）JPM Securities Japan Co Ltd. 339,998株（0.43%）-0.07%義務消失 |
| 08/30 | 7,310 | 7,342 | 7,189 | 7,248 | -0.73% | 273,300 | 5711億107万 | +8.18% |
| 08/30 | （空売り報告）JPM Securities Japan Co Ltd. 399,698株（0.5%）再IN |
| 08/29 | 7,340 | 7,341 | 7,222 | 7,301 | -0.8% | 197,000 | 5752億7716万 | +9.61% |
| 08/28 | 7,408 | 7,430 | 7,301 | 7,360 | -0.77% | 180,400 | 5799億2603万 | +11.33% |
| 08/27 | 7,370 | 7,449 | 7,238 | 7,417 | +0.77% | 285,100 | 5844億1730万 | +13.03% |
| 08/26 | 7,279 | 7,360 | 7,236 | 7,360 | +1.41% | 186,900 | 5799億2603万 | +12.95% |
| 08/23 | 7,325 | 7,359 | 7,242 | 7,258 | -0.9% | 176,000 | 5718億8901万 | +12.13% |
| 08/22 | 7,250 | 7,324 | 7,221 | 7,324 | +1.02% | 249,000 | 5770億8943万 | +13.83% |
| 08/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.85%）野村アセットマネジメント（4.83%）野村證券（0.07%） |
| 08/21 | 7,246 | 7,330 | 7,202 | 7,250 | -0.44% | 244,300 | 5712億5866万 | +13.51% |
| 08/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 393,120株（0.49%）-0.05%義務消失 |
| 08/20 | 7,149 | 7,330 | 7,122 | 7,282 | +2.65% | 286,300 | 5737億8007万 | +14.84% |
| 08/19 | 7,235 | 7,301 | 7,065 | 7,094 | -2.1% | 321,600 | 5589億6675万 | +12.57% |
| 08/16 | 7,041 | 7,247 | 7,001 | 7,246 | +2.85% | 447,800 | 5709億4348万 | +15.71% |
| 08/15 | 7,144 | 7,418 | 7,034 | 7,045 | -1.39% | 814,700 | 5551億582万 | +13.23% |
| 08/14 | 6,324 | 7,220 | 6,302 | 7,144 | +14.78% | 1,931,500 | 5629億646万 | +15.8% |
| 08/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 432,320株（0.54%）-0.06% |
| 08/13 | （IR情報）15:00 「グループ価値向上のための中長期経営方針」具体化に向けた検討状況のお知らせ |
| 08/13 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/13 | 6,097 | 6,240 | 6,028 | 6,224 | +2.62% | 302,800 | 4904億1571万 | +1.92% |
| 08/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 480,620株（0.6%）+0.01% |
| 08/09 | 6,124 | 6,169 | 5,963 | 6,065 | -0.07% | 282,500 | 4778億8741万 | -0.33% |
| 08/08 | 5,933 | 6,192 | 5,916 | 6,069 | +2.31% | 246,500 | 4782億259万 | -0.05% |
| 08/07 | 5,734 | 6,041 | 5,708 | 5,932 | +1.68% | 226,800 | 4674億777万 | -2.08% |
| 08/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 471,620株（0.59%）-0.06% |
| 08/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.61%）野村アセットマネジメント（4.81%） |
| 08/06 | 5,719 | 5,894 | 5,702 | 5,834 | +5.71% | 295,700 | 4596億8593万 | -3.52% |
| 08/05 | 5,658 | 5,899 | 5,480 | 5,519 | -6.71% | 409,700 | 4348億6573万 | -8.69% |
| 08/05 | （空売り報告）JPM Securities Japan Co Ltd. 383,094株（0.48%）-0.02%義務消失 |
| 08/02 | 5,976 | 6,022 | 5,911 | 5,916 | -3.95% | 288,400 | 4661億4706万 | -2.2% |
| 08/01 | 6,442 | 6,442 | 6,144 | 6,159 | -5.01% | 275,000 | 4852億9408万 | +2.02% |
| 08/01 | （空売り報告）JPM Securities Japan Co Ltd. 398,118株（0.5%）再IN |
| 07/31 | 6,349 | 6,499 | 6,318 | 6,484 | +2.35% | 265,600 | 5109億222万 | +7.78% |
| 07/30 | 6,450 | 6,458 | 6,331 | 6,335 | -0.5% | 228,700 | 4991億6187万 | +5.94% |
| 07/29 | 6,295 | 6,417 | 6,276 | 6,367 | +1.47% | 207,300 | 5016億8329万 | +6.99% |
| 07/26 | 6,300 | 6,311 | 6,198 | 6,275 | +0.3% | 210,400 | 4944億3421万 | +6.01% |
| 07/25 | 6,085 | 6,325 | 6,060 | 6,256 | +3.23% | 431,700 | 4929億3712万 | +6.25% |
| 07/24 | 6,102 | 6,146 | 6,025 | 6,060 | -1.4% | 149,300 | 4774億9344万 | +3.34% |
| 07/23 | 6,185 | 6,231 | 6,123 | 6,146 | -1.93% | 132,500 | 4842億6975万 | +5.11% |
| 07/22 | 6,301 | 6,319 | 6,217 | 6,267 | -0.13% | 175,200 | 4938億386万 | +7.57% |
| 07/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.78%）野村アセットマネジメント（4.81%） |
| 07/19 | 6,350 | 6,375 | 6,191 | 6,275 | -0.11% | 259,400 | 4944億3421万 | +8.19% |
| 07/18 | 6,100 | 6,317 | 6,073 | 6,282 | +2.26% | 332,600 | 4949億8578万 | +8.85% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 518,220株（0.65%）-0.13% |
| 07/17 | 6,131 | 6,148 | 6,066 | 6,143 | +0.77% | 179,000 | 4840億3337万 | +6.95% |
| 07/16 | 6,365 | 6,368 | 6,056 | 6,096 | -3.41% | 329,900 | 4803億3004万 | +6.54% |
| 07/12 | 6,000 | 6,320 | 5,977 | 6,311 | +3.46% | 566,000 | 4972億7081万 | +10.68% |
| 07/11 | 6,220 | 6,234 | 6,098 | 6,100 | -2.27% | 465,500 | 4806億4521万 | +7.55% |
| 07/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 621,220株（0.78%）-0.04% |
| 07/10 | 5,827 | 6,272 | 5,822 | 6,242 | +8.99% | 1,117,700 | 4918億3400万 | +10.46% |
| 07/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 650,520株（0.82%）+0.12% |
| 07/09 | 5,619 | 5,774 | 5,594 | 5,727 | +2.27% | 226,600 | 4512億5494万 | +1.81% |
| 07/08 | 5,643 | 5,643 | 5,580 | 5,600 | -1.13% | 262,000 | 4412億4806万 | -0.27% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 317,615株（0.4%）-0.15%義務消失 |
| 07/05 | 5,756 | 5,785 | 5,629 | 5,664 | -1.41% | 148,900 | 4462億9090万 | +1.03% |
| 07/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.04%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（4.62%）野村證券（0.28%） |
| 07/04 | 5,710 | 5,780 | 5,701 | 5,745 | +0.61% | 144,900 | 4526億7324万 | +2.74% |
| 07/03 | 5,651 | 5,720 | 5,644 | 5,710 | +0.79% | 158,800 | 4499億1544万 | +2.48% |
| 07/02 | 5,745 | 5,745 | 5,595 | 5,665 | -1.7% | 348,600 | 4463億6969万 | +2.05% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 440,379株（0.55%）-0.05% |
| 07/01 | 5,641 | 5,770 | 5,640 | 5,763 | +2.16% | 296,700 | 4540億9153万 | +4.19% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 476,879株（0.6%）-0.29% |
| 06/28 | 5,628 | 5,679 | 5,596 | 5,641 | +0.32% | 207,900 | 4444億7863万 | +2.38% |
| 06/27 | 5,574 | 5,623 | 5,574 | 5,623 | +0.11% | 178,000 | 4430億6033万 | +2.39% |
| 06/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 703,568株（0.89%）-0.01% |
| 06/26 | 5,600 | 5,626 | 5,565 | 5,617 | +0.54% | 227,900 | 4425億8757万 | +2.59% |
| 06/25 | 5,606 | 5,636 | 5,587 | 5,587 | -0.37% | 182,800 | 4402億2374万 | +2.34% |
| 06/24 | 5,610 | 5,620 | 5,555 | 5,608 | +0.79% | 240,800 | 4418億7842万 | +2.92% |
| 06/21 | 5,506 | 5,618 | 5,506 | 5,564 | +1.15% | 337,700 | 4384億1147万 | +2.35% |
| 06/20 | 5,660 | 5,680 | 5,460 | 5,501 | -3.05% | 361,100 | 4334億4743万 | +1.4% |
| 06/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 555,920株（0.7%）+0.1% |
| 06/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 711,662株（0.9%）+0.03% |
| 06/19 | 5,633 | 5,677 | 5,592 | 5,674 | +0.69% | 208,200 | 4470億7884万 | +4.71% |
| 06/18 | 5,650 | 5,650 | 5,595 | 5,635 | +0.36% | 169,000 | 4440億586万 | +4.18% |
| 06/17 | 5,600 | 5,615 | 5,561 | 5,615 | +0.27% | 227,900 | 4424億2998万 | +3.83% |
| 06/14 | 5,600 | 5,613 | 5,558 | 5,600 | +0.56% | 467,300 | 4412億4806万 | +3.53% |
| 06/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 476,020株（0.6%）+0.08% |
| 06/13 | 5,622 | 5,646 | 5,557 | 5,569 | -0.55% | 179,400 | 4388億544万 | +2.92% |
| 06/12 | 5,600 | 5,630 | 5,561 | 5,600 | 0% | 172,400 | 4412億4806万 | +3.47% |
| 06/11 | 5,609 | 5,676 | 5,573 | 5,600 | +0.07% | 208,000 | 4412億4806万 | +3.45% |
| 06/10 | 5,545 | 5,608 | 5,544 | 5,596 | +0.96% | 220,400 | 4409億3289万 | +3.34% |
| 06/07 | 5,600 | 5,623 | 5,539 | 5,543 | -0.7% | 192,800 | 4367億5679万 | +2.34% |
| 06/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 686,569株（0.87%）+0.25% |
| 06/06 | 5,600 | 5,609 | 5,550 | 5,582 | -0.32% | 268,200 | 4398億2977万 | +3.01% |
| 06/05 | 5,473 | 5,624 | 5,473 | 5,600 | +2.34% | 421,200 | 4412億4806万 | +3.24% |
| 06/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 417,120株（0.52%）-0.08% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 491,869株（0.62%）+0.11% |
| 06/04 | 5,357 | 5,496 | 5,332 | 5,472 | +1.82% | 307,500 | 4311億6239万 | +0.79% |
| 06/03 | 5,358 | 5,423 | 5,322 | 5,374 | +1.24% | 277,300 | 4234億4055万 | -1.16% |
| 06/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 478,020株（0.6%）+0.09% |
| 05/31 | 5,305 | 5,359 | 5,246 | 5,308 | +0.89% | 397,600 | 4182億4013万 | -2.66% |
| 05/30 | 5,125 | 5,313 | 5,125 | 5,261 | +1.72% | 399,600 | 4145億3680万 | -3.86% |
| 05/29 | 5,143 | 5,184 | 5,120 | 5,172 | +0.06% | 277,300 | 4075億2410万 | -5.84% |
| 05/28 | 5,199 | 5,241 | 5,146 | 5,169 | -1.17% | 164,500 | 4072億8772万 | -6.24% |
| 05/27 | 5,200 | 5,246 | 5,171 | 5,230 | +0.58% | 134,800 | 4120億9417万 | -5.49% |
| 05/24 | 5,130 | 5,239 | 5,128 | 5,200 | +0.04% | 219,500 | 4097億3034万 | -6.36% |
| 05/23 | 5,209 | 5,250 | 5,164 | 5,198 | -0.15% | 205,900 | 4095億7276万 | -6.8% |
| 05/22 | 5,344 | 5,377 | 5,206 | 5,206 | -2.58% | 280,500 | 4102億311万 | -7.14% |
| 05/21 | （5%ルール）三井住友トラスト・アセットマネジメント（2.45%）日興アセットマネジメント（2.45%） |
| 05/21 | 5,301 | 5,390 | 5,265 | 5,344 | +1.12% | 292,500 | 4210億7672万 | -5.25% |
| 05/20 | 5,250 | 5,322 | 5,200 | 5,285 | -0.11% | 397,600 | 4164億2786万 | -6.72% |
| 05/17 | 5,300 | 5,363 | 5,258 | 5,291 | -1.21% | 254,100 | 4169億63万 | -7.14% |
| 05/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 406,351株（0.51%）再IN |
| 05/16 | 5,381 | 5,443 | 5,310 | 5,356 | -1.07% | 415,800 | 4220億2226万 | -6.51% |
| 05/15 | 5,388 | 5,609 | 5,372 | 5,414 | -3.39% | 665,200 | 4265億9232万 | -6.01% |
| 05/14 | （IR情報）15:00 2024年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/14 | 5,587 | 5,681 | 5,548 | 5,604 | -0.62% | 355,700 | 4415億6324万 | -3.08% |
| 05/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 388,551株（0.49%）-0.09%義務消失 |
| 05/13 | 5,638 | 5,648 | 5,575 | 5,639 | -0.21% | 219,500 | 4443億2104万 | -2.73% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 402,782株（0.51%）再IN |
| 05/10 | 5,608 | 5,683 | 5,581 | 5,651 | +0.8% | 187,600 | 4452億6657万 | -2.64% |
| 05/09 | 5,623 | 5,666 | 5,570 | 5,606 | -0.28% | 152,700 | 4417億2083万 | -3.58% |
| 05/08 | 5,633 | 5,650 | 5,589 | 5,622 | -0.62% | 183,600 | 4429億8154万 | -3.58% |
| 05/07 | 5,621 | 5,675 | 5,588 | 5,657 | +0.78% | 191,800 | 4457億3934万 | -3.27% |
| 05/02 | 5,581 | 5,644 | 5,556 | 5,613 | -0.07% | 172,600 | 4422億7239万 | -4.25% |
| 05/02 | （空売り報告）Nomura International plc 235,998株（0.29%）-0.5%義務消失 |
| 05/01 | 5,670 | 5,670 | 5,544 | 5,617 | -1.47% | 294,700 | 4425億8757万 | -4.55% |
| 05/01 | （空売り報告）Nomura International plc 624,947株（0.79%）-0.02% |
| 04/30 | 5,730 | 5,781 | 5,656 | 5,701 | -0.61% | 283,600 | 4492億629万 | -3.41% |
| 04/26 | 5,676 | 5,736 | 5,606 | 5,736 | +1.29% | 286,800 | 4519億6409万 | -2.98% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 458,251株（0.58%）-0.02% |
| 04/25 | 5,741 | 5,759 | 5,662 | 5,663 | -1.97% | 210,000 | 4462億1210万 | -4.42% |
| 04/24 | 5,772 | 5,786 | 5,704 | 5,777 | -0.26% | 201,400 | 4551億9465万 | -2.79% |
| 04/24 | （空売り報告）Nomura International plc 641,312株（0.81%）+0.02% |
| 04/22 | （空売り報告）Nomura International plc 628,282株（0.79%）-0.02% |
| 04/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.67%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（4.71%）野村證券（0.01%） |
| 04/19 | （5%ルール）三井住友トラスト・アセットマネジメント（2.64%）日興アセットマネジメント（2.38%） |
