| 2024 |
| 09/19 | 2,091 | 2,109 | 2,047 | 2,049 | -1.3% | 418,800 | 4226億4434万 | -1.87% |
| 09/18 | 2,044 | 2,076 | 2,038 | 2,076 | -0.48% | 448,800 | 4282億1359万 | -0.67% |
| 09/17 | 2,086 | 2,100 | 2,049 | 2,086 | +0.82% | 354,800 | 4302億7628万 | -0.19% |
| 09/13 | 2,097 | 2,115 | 2,065 | 2,069 | -2.17% | 413,200 | 4267億6971万 | -0.91% |
| 09/12 | 2,134 | 2,143 | 2,091 | 2,115 | 0% | 424,700 | 4362億5807万 | +1.34% |
| 09/11 | 2,189 | 2,189 | 2,098 | 2,115 | -3.56% | 580,600 | 4362億5807万 | +1.63% |
| 09/10 | 2,144 | 2,208 | 2,138 | 2,193 | +2.76% | 774,500 | 4523億4702万 | +5.58% |
| 09/09 | 2,077 | 2,134 | 2,020 | 2,134 | +2.06% | 459,700 | 4401億7717万 | +3.34% |
| 09/06 | 2,090 | 2,100 | 2,068 | 2,091 | +0.87% | 284,800 | 4313億762万 | +1.36% |
| 09/05 | 2,064 | 2,108 | 2,046 | 2,073 | +1.12% | 351,900 | 4275億9479万 | +0.34% |
| 09/04 | 2,022 | 2,062 | 2,022 | 2,050 | +0.2% | 326,900 | 4228億5061万 | -1.06% |
| 09/03 | 2,030 | 2,054 | 2,021 | 2,046 | +0.94% | 330,200 | 4220億2554万 | -1.54% |
| 09/02 | 2,063 | 2,065 | 2,013 | 2,027 | -1.75% | 302,000 | 4181億643万 | -2.83% |
| 08/30 | 2,090 | 2,095 | 2,055 | 2,063 | -0.72% | 295,300 | 4255億3210万 | -1.39% |
| 08/29 | 2,100 | 2,101 | 2,070 | 2,078 | -0.38% | 176,500 | 4286億2613万 | -0.91% |
| 08/28 | 2,075 | 2,089 | 2,064 | 2,086 | -0.19% | 178,500 | 4302億7628万 | -0.71% |
| 08/27 | 2,095 | 2,095 | 2,068 | 2,090 | +0.14% | 185,400 | 4311億135万 | -0.9% |
| 08/26 | 2,071 | 2,102 | 2,070 | 2,087 | +0.38% | 266,000 | 4304億8255万 | -1.28% |
| 08/23 | 2,092 | 2,100 | 2,068 | 2,079 | -0.62% | 449,100 | 4288億3240万 | -1.98% |
| 08/22 | 2,071 | 2,096 | 2,060 | 2,092 | +0.48% | 501,100 | 4315億1389万 | -1.74% |
| 08/21 | 2,098 | 2,118 | 2,074 | 2,082 | -1.79% | 363,900 | 4294億5121万 | -2.48% |
| 08/20 | 2,121 | 2,134 | 2,112 | 2,120 | +1.1% | 310,300 | 4372億8941万 | -0.89% |
| 08/19 | 2,110 | 2,124 | 2,095 | 2,097 | -1.04% | 347,400 | 4325億4523万 | -2.15% |
| 08/16 | 2,113 | 2,138 | 2,087 | 2,119 | +1.19% | 462,000 | 4370億8314万 | -1.3% |
| 08/15 | 2,126 | 2,134 | 2,083 | 2,094 | -0.05% | 349,000 | 4319億2643万 | -2.51% |
| 08/14 | 2,085 | 2,107 | 2,073 | 2,095 | +1.65% | 350,300 | 4321億3270万 | -2.51% |
| 08/13 | 2,073 | 2,088 | 2,031 | 2,061 | +0.49% | 454,000 | 4251億1957万 | -4.01% |
| 08/09 | 2,039 | 2,053 | 1,998 | 2,051 | +1.23% | 700,300 | 4230億5688万 | -4.38% |
| 08/08 | 1,956 | 2,053 | 1,943 | 2,026 | +2.01% | 565,100 | 4179億16万 | -5.46% |
| 08/07 | 1,923 | 2,042 | 1,910 | 1,986 | -1% | 713,200 | 4096億4942万 | -7.28% |
| 08/06 | 1,908 | 2,024 | 1,901 | 2,006 | +5.86% | 1,212,500 | 4137億7479万 | -6.44% |
| 08/05 | 2,000 | 2,072 | 1,888 | 1,895 | -8.76% | 1,629,700 | 3908億7898万 | -11.61% |
| 08/02 | （IR情報）16:00 2024年第2四半期決算説明会 |
| 08/02 | （IR情報）16:00 シンクランおよびジェンパクトとの飲料関連のEQ事業における協働に合意 |
| 08/02 | （IR情報）16:00 2024年12月期第2四半期(中間期)決算短信(IFRS)(連結) |
| 08/02 | 2,112 | 2,127 | 2,067 | 2,077 | -3.8% | 1,032,000 | 4284億1986万 | -3.35% |
| 08/01 | 2,186 | 2,215 | 2,144 | 2,159 | -3.36% | 795,700 | 4453億3389万 | +0.61% |
| 07/31 | 2,203 | 2,246 | 2,192 | 2,234 | +1.18% | 513,400 | 4608億403万 | +4.34% |
| 07/30 | 2,244 | 2,247 | 2,199 | 2,208 | -1.69% | 2,146,900 | 4554億4105万 | +3.56% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 752,902株（0.36%）-0.25%義務消失 |
| 07/29 | 2,197 | 2,253 | 2,195 | 2,246 | +3.12% | 716,100 | 4632億7925万 | +5.79% |
| 07/26 | 2,143 | 2,197 | 2,143 | 2,178 | +0.14% | 510,600 | 4492億5299万 | +3.17% |
| 07/25 | 2,173 | 2,199 | 2,138 | 2,175 | -0.46% | 851,200 | 4486億3418万 | +3.52% |
| 07/24 | 2,273 | 2,274 | 2,182 | 2,185 | -3.87% | 823,800 | 4506億9687万 | +4.45% |
| 07/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,272,078株（0.61%）+0.02% |
| 07/23 | 2,232 | 2,276 | 2,222 | 2,273 | +1.65% | 716,000 | 4688億4851万 | +9.23% |
| 07/22 | 2,256 | 2,268 | 2,227 | 2,236 | -0.8% | 706,700 | 4612億1657万 | +8.12% |
| 07/19 | 2,297 | 2,300 | 2,240 | 2,254 | -1.01% | 744,300 | 4649億2940万 | +9.68% |
| 07/18 | 2,255 | 2,294 | 2,234 | 2,277 | +1.88% | 759,000 | 4696億7358万 | +11.56% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,222,367株（0.59%）-0.08% |
| 07/17 | 2,223 | 2,240 | 2,201 | 2,235 | +2.19% | 654,000 | 4610億1030万 | +10.32% |
| 07/16 | 2,212 | 2,215 | 2,184 | 2,187 | -1.8% | 689,000 | 4511億941万 | +8.64% |
| 07/12 | 2,192 | 2,227 | 2,182 | 2,227 | +2.11% | 699,500 | 4593億6015万 | +11.24% |
| 07/11 | 2,160 | 2,192 | 2,160 | 2,181 | +1.11% | 714,200 | 4498億7180万 | +9.6% |
| 07/10 | 2,111 | 2,158 | 2,109 | 2,157 | +1.7% | 910,500 | 4449億2135万 | +8.99% |
| 07/09 | 2,074 | 2,159 | 2,068 | 2,121 | +3.72% | 1,784,800 | 4374億9568万 | +7.66% |
| 07/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,394,362株（0.67%）-0.16% |
| 07/08 | 1,999 | 2,050 | 1,997 | 2,045 | +2.05% | 793,700 | 4218億1927万 | +4.28% |
| 07/05 | 2,015 | 2,025 | 1,998 | 2,004 | +0.25% | 371,300 | 4133億6226万 | +2.61% |
| 07/04 | 2,005 | 2,017 | 1,992 | 1,999 | -0.2% | 388,900 | 4123億3091万 | +2.67% |
| 07/03 | 2,019 | 2,022 | 1,980 | 2,003 | -1.43% | 569,100 | 4131億5599万 | +3.3% |
| 07/02 | 2,030 | 2,042 | 2,009 | 2,032 | +1.2% | 715,800 | 4191億3778万 | +5.28% |
| 07/01 | 2,021 | 2,028 | 1,989 | 2,008 | -0.45% | 641,900 | 4141億8733万 | +4.53% |
| 07/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,718,431株（0.83%）+0.11% |
| 06/28 | 2,021 | 2,042 | 2,008 | 2,017 | -0.1% | 743,600 | 4160億4375万 | +5.33% |
| 06/27 | 1,984 | 2,025 | 1,979 | 2,019 | -0.44% | 518,300 | 4164億5628万 | +5.82% |
| 06/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,495,956株（0.72%）+0.12% |
| 06/26 | 2,022 | 2,046 | 2,017 | 2,028 | +0.65% | 960,000 | 4183億1270万 | +6.74% |
| 06/25 | 1,985 | 2,017 | 1,980 | 2,015 | +2.03% | 703,700 | 4156億3121万 | +6.39% |
| 06/24 | 1,970 | 1,985 | 1,961 | 1,975 | +1.91% | 542,500 | 4073億8047万 | +4.55% |
| 06/21 | 1,952 | 1,964 | 1,938 | 1,938 | +0.21% | 987,800 | 3997億4853万 | +2.7% |
| 06/20 | 1,941 | 1,955 | 1,931 | 1,934 | -0.36% | 379,800 | 3989億2345万 | +2.44% |
| 06/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,245,300株（0.6%）+0.08% |
| 06/19 | 1,934 | 1,947 | 1,917 | 1,941 | +0.73% | 452,200 | 4003億6733万 | +2.75% |
| 06/18 | 1,935 | 1,943 | 1,920 | 1,927 | -0.05% | 486,300 | 3974億7957万 | +1.96% |
| 06/17 | 1,920 | 1,928 | 1,907 | 1,928 | +0.68% | 463,200 | 3976億8584万 | +1.96% |
| 06/14 | 1,908 | 1,922 | 1,891 | 1,915 | +0.26% | 749,800 | 3950億435万 | +1.22% |
| 06/13 | 1,910 | 1,926 | 1,902 | 1,910 | +0.05% | 417,200 | 3939億7301万 | +0.84% |
| 06/12 | 1,908 | 1,915 | 1,894 | 1,909 | +0.69% | 507,600 | 3937億6674万 | +0.58% |
| 06/11 | 1,926 | 1,948 | 1,892 | 1,896 | -1.56% | 611,800 | 3910億8525万 | -0.68% |
| 06/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,092,600株（0.52%）再IN |
| 06/10 | 1,924 | 1,934 | 1,911 | 1,926 | +0.42% | 315,000 | 3972億7331万 | +0.21% |
| 06/07 | 1,924 | 1,929 | 1,911 | 1,918 | +0.16% | 347,100 | 3956億2316万 | -0.88% |
| 06/06 | 1,925 | 1,932 | 1,900 | 1,915 | -0.1% | 719,200 | 3950億435万 | -1.64% |
| 06/05 | 1,918 | 1,934 | 1,909 | 1,917 | +0.42% | 607,700 | 3954億1689万 | -2.14% |
| 06/04 | 1,859 | 1,909 | 1,854 | 1,909 | +2.97% | 820,700 | 3937億6674万 | -3.1% |
| 06/03 | 1,849 | 1,886 | 1,846 | 1,854 | +1.15% | 602,400 | 3824億2197万 | -6.36% |
| 05/31 | 1,807 | 1,842 | 1,807 | 1,833 | +1.72% | 916,400 | 3780億9033万 | -8.12% |
| 05/30 | 1,783 | 1,805 | 1,774 | 1,802 | +1.41% | 690,100 | 3716億9600万 | -10.35% |
| 05/29 | 1,816 | 1,820 | 1,776 | 1,777 | -2.15% | 658,300 | 3665億3928万 | -12.29% |
| 05/28 | 1,841 | 1,847 | 1,811 | 1,816 | -1.89% | 631,300 | 3745億8376万 | -10.94% |
| 05/27 | 1,830 | 1,859 | 1,823 | 1,851 | +0.76% | 602,400 | 3818億316万 | -9.8% |
| 05/24 | 1,828 | 1,847 | 1,825 | 1,837 | +0.16% | 608,900 | 3789億1540万 | -11% |
| 05/23 | 1,869 | 1,871 | 1,834 | 1,834 | -1.98% | 1,133,800 | 3782億9659万 | -11.78% |
| 05/22 | 1,890 | 1,908 | 1,871 | 1,871 | -0.74% | 724,200 | 3859億2853万 | -10.73% |
| 05/21 | 1,929 | 1,930 | 1,885 | 1,885 | -2.43% | 860,900 | 3888億1629万 | -10.75% |
| 05/20 | 1,935 | 1,953 | 1,917 | 1,932 | -1.02% | 805,000 | 3985億1092万 | -9.08% |
| 05/17 | 1,949 | 1,968 | 1,940 | 1,952 | -0.56% | 601,700 | 4026億3629万 | -8.7% |
| 05/16 | 1,964 | 1,966 | 1,931 | 1,963 | -0.15% | 511,000 | 4049億524万 | -8.66% |
| 05/15 | 1,978 | 1,985 | 1,959 | 1,966 | -0.1% | 1,072,400 | 4055億2405万 | -8.9% |
| 05/14 | 1,961 | 1,993 | 1,961 | 1,968 | +0.87% | 864,600 | 4059億3659万 | -9.18% |
| 05/13 | 1,952 | 1,967 | 1,929 | 1,951 | -0.46% | 1,066,500 | 4024億3002万 | -10.3% |
| 05/10 | 2,021 | 2,025 | 1,957 | 1,960 | -2.97% | 1,340,400 | 4042億8644万 | -10.26% |
| 05/09 | 1,978 | 2,068 | 1,954 | 2,020 | -7.25% | 3,090,500 | 4166億6255万 | -7.8% |
| 05/08 | （IR情報）16:00 2024年第1四半期決算説明会 |
| 05/08 | （IR情報）16:00 2024年12月期第1四半期決算短信(IFRS)(連結) |
| 05/08 | 2,217 | 2,225 | 2,162 | 2,178 | -1.8% | 866,200 | 4492億5299万 | -0.86% |
| 05/07 | 2,260 | 2,265 | 2,213 | 2,218 | -1.07% | 697,900 | 4575億373万 | +0.86% |
| 05/02 | 2,245 | 2,256 | 2,230 | 2,242 | +0.58% | 612,300 | 4624億5418万 | +1.96% |
| 05/01 | 2,225 | 2,254 | 2,219 | 2,229 | +0.86% | 818,500 | 4597億7269万 | +1.27% |
| 04/30 | 2,203 | 2,210 | 2,177 | 2,210 | +0.78% | 512,200 | 4558億5359万 | +0.27% |
| 04/26 | 2,159 | 2,194 | 2,137 | 2,193 | +1.06% | 444,500 | 4523億4702万 | -0.63% |
| 04/25 | 2,175 | 2,198 | 2,163 | 2,170 | -1.94% | 667,000 | 4476億284万 | -1.81% |
