| 2024 |
| 10/24 | 1,710 | 1,755 | 1,701 | 1,706 | -1.78% | 280,400 | 891億5942万 | -6.32% |
| 10/23 | 1,721 | 1,788 | 1,712 | 1,737 | +3.33% | 575,900 | 907億7955万 | -5.03% |
| 10/22 | 1,701 | 1,707 | 1,659 | 1,681 | -1.52% | 283,900 | 878億5286万 | -8.29% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 466,832株（0.89%）新規 |
| 10/21 | 1,708 | 1,721 | 1,671 | 1,707 | -1.56% | 389,200 | 892億758万 | -7.33% |
| 10/18 | 1,710 | 1,739 | 1,682 | 1,734 | +0.06% | 443,300 | 906億1860万 | -6.12% |
| 10/17 | 1,798 | 1,812 | 1,720 | 1,733 | -3.94% | 358,400 | 905億6634万 | -6.37% |
| 10/16 | 1,750 | 1,827 | 1,743 | 1,804 | +2.97% | 422,300 | 942億7679万 | -2.49% |
| 10/15 | 1,781 | 1,812 | 1,739 | 1,752 | -1.41% | 389,300 | 915億5928万 | -5.14% |
| 10/11 | 1,730 | 1,854 | 1,710 | 1,777 | +3.98% | 691,800 | 928億6577万 | -4.15% |
| 10/10 | 1,725 | 1,741 | 1,685 | 1,709 | -2.57% | 436,500 | 893億1210万 | -8.07% |
| 10/09 | 1,783 | 1,836 | 1,747 | 1,754 | -1.68% | 600,900 | 916億6380万 | -6.05% |
| 10/08 | 1,770 | 1,867 | 1,768 | 1,784 | +3.84% | 936,700 | 932億3159万 | -4.85% |
| 10/07 | 1,692 | 1,780 | 1,671 | 1,718 | +0.53% | 713,300 | 897億8244万 | -8.42% |
| 10/04 | 1,751 | 1,797 | 1,680 | 1,709 | -3.23% | 891,100 | 893億1210万 | -9.14% |
| 10/03 | 1,772 | 1,797 | 1,722 | 1,766 | -1.29% | 668,400 | 922億9091万 | -6.36% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 229,128株（0.43%）-0.12%義務消失 |
| 10/02 | 1,800 | 1,815 | 1,756 | 1,789 | -5.59% | 742,800 | 934億9289万 | -5.24% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 288,828株（0.55%）-0.08% |
| 10/01 | 1,955 | 1,995 | 1,874 | 1,895 | -1.15% | 475,300 | 990億3244万 | +0.21% |
| 10/01 | 株式分割 1→4 |
| 10/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 333,140株（0.63%）-0.01% |
| 09/30 | 1,884 | 2,038 | 1,880 | 1,917 | -0.1% | 739,300 | 1001億8215万 | +1.43% |
| 09/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 335,740株（0.64%）-0.22% |
| 09/27 | 2,115 | 2,194 | 1,915 | 1,919 | -8.18% | 679,500 | 1002億8667万 | +1.59% |
| 09/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 454,040株（0.86%）再IN |
| 09/26 | 2,008 | 2,103 | 1,998 | 2,090 | +4.37% | 860,000 | 1092億2311万 | +10.88% |
| 09/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,085株（0.21%）-0.53%義務消失 |
| 09/25 | 2,070 | 2,075 | 1,993 | 2,003 | -0.12% | 980,000 | 1046億5037万 | +6.63% |
| 09/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,585株（0.74%）新規 |
| 09/24 | 2,013 | 2,030 | 1,958 | 2,005 | +2.82% | 975,600 | 1047億8102万 | +7.22% |
| 09/20 | 1,988 | 1,995 | 1,933 | 1,950 | -0.51% | 617,200 | 1018億9971万 | +4.67% |
| 09/19 | （5%ルール）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.03%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.39%）JPモルガン・アセット・マネジメント（7.56%）ジェー・ピー・モルガン・プライム・インク(J.P.M…（0.02%）JPモルガン証券（0%） |
| 09/19 | 1,938 | 1,975 | 1,925 | 1,960 | +1.55% | 351,600 | 1024億2227万 | +5.89% |
| 09/18 | 1,903 | 1,945 | 1,893 | 1,930 | +1.58% | 365,600 | 1008億5458万 | +5.12% |
| 09/17 | 1,870 | 1,945 | 1,858 | 1,900 | +2.98% | 482,800 | 992億8690万 | +4% |
| 09/13 | 1,903 | 1,913 | 1,830 | 1,845 | -2.64% | 474,800 | 964億1280万 | +1.65% |
| 09/12 | 1,863 | 1,903 | 1,848 | 1,895 | +3.84% | 406,800 | 990億2562万 | +4.99% |
| 09/11 | 1,858 | 1,860 | 1,818 | 1,825 | -0.68% | 531,200 | 953億6768万 | +1.73% |
| 09/10 | 1,748 | 1,843 | 1,728 | 1,838 | +7.61% | 630,400 | 960億2088万 | +2.94% |
| 09/09 | 1,688 | 1,728 | 1,683 | 1,708 | -1.73% | 523,200 | 892億2757万 | -3.64% |
| 09/06 | 1,900 | 1,900 | 1,725 | 1,738 | -9.74% | 1,112,400 | 907億9525万 | -1.78% |
| 09/05 | 1,893 | 1,948 | 1,893 | 1,925 | +1.45% | 262,000 | 1005億9330万 | +8.88% |
| 09/04 | 1,885 | 1,948 | 1,873 | 1,898 | -0.65% | 308,400 | 991億5626万 | +7.75% |
| 09/03 | 1,960 | 1,988 | 1,888 | 1,910 | -2.05% | 630,000 | 998億946万 | +8.89% |
| 09/02 | 1,860 | 1,950 | 1,838 | 1,950 | +6.56% | 573,600 | 1018億9971万 | +11.62% |
| 08/30 | 1,800 | 1,838 | 1,795 | 1,830 | +0.55% | 267,600 | 956億2896万 | +5.17% |
| 08/29 | 1,850 | 1,850 | 1,800 | 1,820 | -1.09% | 196,000 | 951億640万 | +4.84% |
| 08/28 | 1,830 | 1,853 | 1,815 | 1,840 | +0.68% | 184,000 | 961億5152万 | +6.17% |
| 08/27 | 1,875 | 1,875 | 1,798 | 1,828 | -2.14% | 434,400 | 954億9832万 | +5.82% |
| 08/26 | 1,860 | 1,883 | 1,840 | 1,868 | +0.4% | 288,400 | 975億8857万 | +8.51% |
| 08/23 | 1,903 | 1,915 | 1,833 | 1,860 | -2.11% | 411,600 | 971億9665万 | +8.64% |
| 08/22 | 1,823 | 1,900 | 1,810 | 1,900 | +4.25% | 448,400 | 992億8690万 | +11.44% |
| 08/21 | 1,883 | 1,903 | 1,813 | 1,823 | -3.7% | 573,200 | 952億3704万 | +7.59% |
| 08/20 | （5%ルール）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.13%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.2%）ジェー・ピー・モルガン・プライム・インク(J.P.M…（0.02%）JPモルガン・アセット・マネジメント（7.86%）JPモルガン証券（0.3%） |
| 08/20 | 1,838 | 1,898 | 1,818 | 1,893 | +4.41% | 419,600 | 988億9497万 | +12.31% |
| 08/19 | 1,798 | 1,843 | 1,750 | 1,813 | -1.23% | 616,000 | 947億1447万 | +8.4% |
| 08/16 | 1,705 | 1,843 | 1,705 | 1,835 | +10.88% | 870,000 | 958億9024万 | +10.28% |
| 08/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,656株（0.37%）-0.23%義務消失 |
| 08/15 | 1,580 | 1,658 | 1,563 | 1,655 | +4.91% | 691,600 | 864億8411万 | -0.12% |
| 08/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,256株（0.6%）+0.03% |
| 08/14 | 1,550 | 1,678 | 1,498 | 1,578 | -6.79% | 2,483,200 | 824億3425万 | -4.91% |
| 08/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 59,800株（0.45%）-0.09%義務消失 |
| 08/14 | （空売り報告）UBS AG 54,900株（0.42%）-0.18%義務消失 |
| 08/13 | （IR情報）17:00 2025年3月期第1四半期決算補足説明資料 |
| 08/13 | （IR情報）17:00 2025年3月期第1四半期決算短信[日本基準](連結) |
| 08/13 | （IR情報）17:00 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正等に関するお知らせ |
| 08/13 | 1,650 | 1,693 | 1,625 | 1,693 | +5.78% | 834,000 | 884億4372万 | +1.77% |
| 08/13 | （空売り報告）UBS AG 78,600株（0.6%）+0.02% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,356株（0.57%）-0.1% |
| 08/09 | 1,633 | 1,710 | 1,580 | 1,600 | +0.16% | 584,000 | 836億1002万 | -3.79% |
| 08/08 | 1,623 | 1,670 | 1,593 | 1,598 | -1.54% | 394,800 | 834億7938万 | -4.05% |
| 08/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,656株（0.67%）-0.12% |
| 08/07 | 1,605 | 1,645 | 1,568 | 1,623 | +0.93% | 380,800 | 847億8578万 | -2.79% |
| 08/06 | 1,548 | 1,645 | 1,548 | 1,608 | +5.58% | 554,000 | 840億194万 | -3.92% |
| 08/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 70,700株（0.54%）再IN |
| 08/05 | 1,563 | 1,640 | 1,513 | 1,523 | -5.58% | 833,200 | 795億6016万 | -9.16% |
| 08/05 | （空売り報告）UBS AG 76,900株（0.58%）-0.09% |
| 08/02 | 1,675 | 1,683 | 1,608 | 1,613 | -6.39% | 580,400 | 842億6322万 | -4.13% |
| 08/01 | 1,783 | 1,783 | 1,698 | 1,723 | -1.99% | 272,000 | 900億1141万 | +2.23% |
| 07/31 | 1,708 | 1,760 | 1,695 | 1,758 | +2.63% | 270,000 | 918億4038万 | +4.36% |
| 07/30 | 1,738 | 1,738 | 1,693 | 1,713 | -1.72% | 250,400 | 894億8885万 | +2% |
| 07/29 | 1,780 | 1,805 | 1,740 | 1,743 | -1.69% | 361,200 | 910億1631万 | +3.97% |
| 07/26 | （IR情報）15:00 取締役等に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 07/26 | 1,740 | 1,775 | 1,730 | 1,773 | +2.01% | 358,000 | 925億8331万 | +6.01% |
| 07/25 | 1,693 | 1,753 | 1,680 | 1,738 | +0.43% | 475,200 | 907億5515万 | +4.04% |
| 07/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 61,039株（0.46%）-0.04%義務消失 |
| 07/24 | 1,743 | 1,785 | 1,718 | 1,730 | +1.91% | 637,600 | 903億6340万 | +3.84% |
| 07/23 | 1,688 | 1,703 | 1,673 | 1,698 | +2.11% | 212,000 | 886億6582万 | +2.07% |
| 07/22 | 1,663 | 1,693 | 1,640 | 1,663 | 0% | 329,200 | 868億3766万 | +0.03% |
| 07/19 | 1,703 | 1,705 | 1,650 | 1,663 | -0.89% | 348,800 | 868億3766万 | +0.09% |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 65,547株（0.5%）再IN |
| 07/18 | 1,615 | 1,678 | 1,615 | 1,678 | +3.71% | 390,000 | 876億2115万 | +1.24% |
| 07/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,741株（0.79%）-0.1% |
| 07/17 | 1,603 | 1,658 | 1,595 | 1,618 | +0.94% | 305,200 | 844億8716万 | -2.15% |
| 07/16 | （5%ルール）三菱UFJモルガン・スタンレー証券（0.01%）三菱UFJ信託銀行（0.53%）三菱UFJアセットマネジメント（3.54%） |
| 07/16 | 1,578 | 1,643 | 1,575 | 1,603 | +1.58% | 424,000 | 837億367万 | -2.88% |
| 07/12 | 1,570 | 1,630 | 1,553 | 1,578 | -0.94% | 627,200 | 823億9784万 | -4.1% |
| 07/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,741株（0.89%）-0.07% |
| 07/11 | 1,635 | 1,638 | 1,585 | 1,593 | -5.35% | 839,600 | 831億8133万 | -3.01% |
| 07/11 | （空売り報告）UBS AG 87,700株（0.67%）+0.09% |
| 07/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,441株（0.96%）-0.04% |
| 07/10 | 1,685 | 1,730 | 1,680 | 1,683 | -0.44% | 265,200 | 878億8232万 | +2.84% |
| 07/10 | （空売り報告）UBS AG 76,200株（0.58%）-0.03% |
| 07/09 | （IR情報）10:00 人気のお茶飲料「彩茶 -あやちゃ-」シリーズにジャスミンが仲間入り！！ |
| 07/09 | 1,675 | 1,710 | 1,663 | 1,690 | +0.3% | 312,000 | 882億7407万 | +3.94% |
| 07/08 | 1,698 | 1,708 | 1,653 | 1,685 | 0% | 289,200 | 880億1290万 | +4.33% |
| 07/05 | 1,633 | 1,698 | 1,618 | 1,685 | +2.28% | 430,800 | 880億1290万 | +5.25% |
| 07/04 | 1,653 | 1,658 | 1,593 | 1,648 | -3.09% | 763,200 | 860億5416万 | +3.81% |
| 07/04 | （空売り報告）UBS AG 80,400株（0.61%）+0.06% |
| 07/03 | （5%ルール）ジェー・ピー・モルガン・セキュリティーズ・エルエ…（0.14%）ジェー・ピー・モルガン・セキュリティーズ・ピーエ…（0.17%）ジェー・ピー・モルガン・プライム・インク(J.P.M…（0%）JPモルガン証券（0.9%）JPモルガン・アセット・マネジメント（6.21%） |
| 07/03 | 1,750 | 1,763 | 1,690 | 1,700 | -2.16% | 450,000 | 887億9640万 | +7.94% |
| 07/03 | （空売り報告）UBS AG 72,100株（0.55%）-0.12% |
| 07/02 | 1,670 | 1,750 | 1,670 | 1,738 | +4.04% | 370,800 | 907億5515万 | +11.38% |
| 07/01 | 1,660 | 1,678 | 1,648 | 1,670 | -0.6% | 320,000 | 872億2941万 | +8.02% |
| 06/28 | 1,713 | 1,743 | 1,678 | 1,680 | -0.74% | 344,000 | 877億5174万 | +9.38% |
| 06/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,141株（1%）+0.02% |
| 06/27 | 1,678 | 1,695 | 1,675 | 1,693 | +0.89% | 230,000 | 884億465万 | +10.98% |
| 06/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,841株（0.98%）-0.02% |
| 06/26 | （IR情報）15:00 執行役員の人事異動に関するお知らせ |
| 06/26 | （IR情報）15:00 取締役等に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 06/26 | 1,693 | 1,700 | 1,670 | 1,678 | +1.98% | 350,400 | 876億2115万 | +11.02% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,441株（1%）+0.1% |
| 06/25 | 1,638 | 1,650 | 1,600 | 1,645 | +0.46% | 262,800 | 859億2358万 | +9.89% |
| 06/24 | 1,593 | 1,643 | 1,550 | 1,638 | -0.3% | 703,200 | 855億3183万 | +10.27% |
| 06/24 | （空売り報告）UBS AG 88,400株（0.67%）-0.03% |
| 06/21 | 1,708 | 1,735 | 1,625 | 1,643 | -3.81% | 686,000 | 857億8905万 | +11.51% |
| 06/21 | （空売り報告）UBS AG 91,900株（0.7%）+0.05% |
| 06/20 | 1,678 | 1,715 | 1,678 | 1,708 | +3.33% | 530,000 | 891億8405万 | +16.79% |
| 06/19 | 1,655 | 1,698 | 1,635 | 1,653 | -0.15% | 312,000 | 863億1136万 | +13.97% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,641株（0.9%）+0.09% |
| 06/18 | 1,670 | 1,675 | 1,613 | 1,655 | -0.9% | 431,600 | 864億4194万 | +14.77% |
| 06/17 | 1,655 | 1,673 | 1,640 | 1,670 | +2.45% | 372,000 | 872億2540万 | +17.03% |
| 06/14 | 1,593 | 1,648 | 1,593 | 1,630 | +3.99% | 581,600 | 851億3617万 | +15.44% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,041株（0.81%）+0.09% |
| 06/13 | 1,585 | 1,593 | 1,538 | 1,568 | -0.48% | 466,800 | 818億7174万 | +12.04% |
| 06/12 | 1,585 | 1,615 | 1,548 | 1,575 | +2.44% | 381,200 | 822億6347万 | +13.47% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,041株（0.72%）+0.07% |
| 06/11 | 1,508 | 1,545 | 1,503 | 1,538 | +2.67% | 380,800 | 803億482万 | +11.66% |
| 06/10 | 1,483 | 1,500 | 1,468 | 1,498 | +1.18% | 379,600 | 782億1559万 | +9.63% |
| 06/07 | 1,468 | 1,480 | 1,448 | 1,480 | +1.2% | 351,600 | 773億155万 | +9.06% |
| 06/06 | 1,438 | 1,463 | 1,425 | 1,463 | +1.92% | 350,000 | 763億8751万 | +8.57% |
| 06/05 | 1,408 | 1,463 | 1,405 | 1,435 | +1.59% | 491,200 | 749億5116万 | +7.25% |
| 06/04 | 1,333 | 1,425 | 1,325 | 1,413 | +7.21% | 628,000 | 737億7597万 | +6.12% |
| 06/04 | （IR情報）8:30 子会社事業譲受完了のお知らせ |
| 06/03 | 1,353 | 1,365 | 1,315 | 1,318 | -2.59% | 296,400 | 688億1405万 | -0.49% |
| 05/31 | 1,325 | 1,358 | 1,325 | 1,353 | +1.88% | 236,800 | 706億4212万 | +2.38% |
| 05/29 | （空売り報告）UBS AG 85,200株（0.65%）+0.07% |
| 05/24 | （IR情報）17:00 剰余金の配当に関するお知らせ |
