| 2024 |
| 04/24 | 4,835 | 4,870 | 4,770 | 4,830 | +0.21% | 326,400 | 1999億6006万 | -0.47% |
| 04/23 | 4,750 | 4,920 | 4,745 | 4,820 | +2.01% | 494,700 | 1995億4607万 | -0.41% |
| 04/22 | 4,670 | 4,740 | 4,610 | 4,725 | +1.83% | 460,100 | 1956億1311万 | -2.09% |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 383,600株（0.92%）+0.07% |
| 04/19 | 4,730 | 4,740 | 4,570 | 4,640 | -3.13% | 550,600 | 1920億9414万 | -3.57% |
| 04/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 353,600株（0.85%）+0.23% |
| 04/18 | 4,860 | 4,915 | 4,780 | 4,790 | -0.93% | 381,000 | 1983億408万 | -0.27% |
| 04/17 | 4,945 | 4,995 | 4,825 | 4,835 | -2.72% | 412,900 | 2001億6706万 | +0.83% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 256,900株（0.62%）+0.1% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 192,708株（0.46%）-0.09%義務消失 |
| 04/16 | 5,180 | 5,200 | 4,900 | 4,970 | -5.51% | 559,000 | 2057億5601万 | +4.02% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 218,394株（0.52%）再IN |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 230,108株（0.55%）-0.08% |
| 04/15 | 5,300 | 5,300 | 5,200 | 5,260 | -0.94% | 207,300 | 2177億6189万 | +10.69% |
| 04/12 | 5,200 | 5,310 | 5,170 | 5,310 | +2.12% | 260,500 | 2198億3187万 | +12.62% |
| 04/11 | 5,230 | 5,270 | 5,160 | 5,200 | -0.57% | 320,900 | 2152億7792万 | +11.25% |
| 04/10 | 5,130 | 5,250 | 5,110 | 5,230 | +3.16% | 412,500 | 2165億1990万 | +13.08% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 263,108株（0.63%）+0.08% |
| 04/09 | 4,920 | 5,080 | 4,910 | 5,070 | +3.47% | 422,600 | 2098億9597万 | +10.8% |
| 04/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 200,058株（0.48%）-0.08%義務消失 |
| 04/08 | 4,875 | 4,905 | 4,840 | 4,900 | +0.93% | 348,800 | 2028億5804万 | +8.14% |
| 04/05 | 4,870 | 4,930 | 4,815 | 4,855 | -1.72% | 392,600 | 2009億9505万 | +8.08% |
| 04/05 | （空売り報告）モルガン・スタンレーMUFG証券 229,208株（0.55%）再IN |
| 04/04 | 4,855 | 4,940 | 4,790 | 4,940 | +2.28% | 369,800 | 2045億1402万 | +10.84% |
| 04/03 | 4,780 | 4,860 | 4,760 | 4,830 | +0.84% | 302,200 | 1999億6006万 | +9.23% |
| 04/02 | 4,835 | 4,835 | 4,765 | 4,790 | -1.14% | 196,100 | 1983億408万 | +9.09% |
| 04/01 | 4,835 | 4,870 | 4,800 | 4,845 | +1.36% | 252,000 | 2005億8106万 | +11.07% |
| 03/29 | 4,710 | 4,800 | 4,710 | 4,780 | +2.36% | 352,400 | 1978億9008万 | +10.37% |
| 03/28 | 4,705 | 4,730 | 4,655 | 4,670 | -0.64% | 371,400 | 1933億3613万 | +8.53% |
| 03/27 | 4,645 | 4,735 | 4,585 | 4,700 | +1.95% | 497,700 | 1945億7812万 | +9.89% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 235,258株（0.56%）-0.04% |
| 03/26 | 4,590 | 4,640 | 4,535 | 4,610 | +0.11% | 300,700 | 1908億5215万 | +8.39% |
| 03/25 | 4,645 | 4,680 | 4,605 | 4,605 | -1.5% | 403,400 | 1906億4515万 | +8.92% |
| 03/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 248,758株（0.6%）+0.02% |
| 03/22 | 4,535 | 4,680 | 4,535 | 4,675 | +4.94% | 431,600 | 1935億4313万 | +11.36% |
| 03/21 | 4,535 | 4,570 | 4,455 | 4,455 | -1.11% | 349,000 | 1844億3521万 | +6.94% |
| 03/19 | 4,500 | 4,530 | 4,450 | 4,505 | +1.01% | 264,400 | 1865億519万 | +8.69% |
| 03/18 | 4,480 | 4,495 | 4,400 | 4,460 | +1.71% | 250,900 | 1846億4221万 | +8.28% |
| 03/15 | 4,410 | 4,450 | 4,365 | 4,385 | -0.57% | 200,200 | 1815億3724万 | +7.06% |
| 03/14 | 4,500 | 4,505 | 4,330 | 4,410 | -3.82% | 452,700 | 1825億7223万 | +8.11% |
| 03/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 242,458株（0.58%）再IN |
| 03/13 | 4,200 | 4,600 | 4,160 | 4,585 | +4.09% | 803,100 | 1898億1716万 | +13.04% |
| 03/12 | （IR情報）15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/12 | 4,310 | 4,405 | 4,265 | 4,405 | +1.97% | 323,300 | 1823億6523万 | +9.31% |
| 03/11 | 4,320 | 4,335 | 4,250 | 4,320 | -0.35% | 226,600 | 1788億4627万 | +7.68% |
| 03/08 | 4,250 | 4,350 | 4,215 | 4,335 | +1.05% | 353,900 | 1794億6726万 | +8.51% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 192,464株（0.46%）-0.11%義務消失 |
| 03/07 | 4,030 | 4,290 | 4,020 | 4,290 | +8.06% | 667,600 | 1776億428万 | +7.79% |
| 03/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 239,800株（0.57%）-0.17% |
| 03/06 | 3,950 | 3,995 | 3,920 | 3,970 | -0.87% | 175,100 | 1643億5641万 | +0.1% |
| 03/05 | 3,980 | 4,030 | 3,955 | 4,005 | +1.26% | 171,000 | 1658億539万 | +1.11% |
| 03/04 | 3,920 | 3,970 | 3,900 | 3,955 | +0.89% | 136,200 | 1637億3541万 | +0.08% |
| 03/01 | 3,970 | 3,970 | 3,920 | 3,920 | -1.38% | 168,200 | 1622億8643万 | -0.71% |
| 03/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 307,100株（0.74%）+0.14% |
| 02/29 | 4,070 | 4,070 | 3,965 | 3,975 | -2.33% | 161,300 | 1645億6341万 | +0.79% |
| 02/28 | 4,035 | 4,095 | 4,025 | 4,070 | +0.49% | 118,000 | 1684億9637万 | +3.27% |
| 02/27 | 4,075 | 4,095 | 4,025 | 4,050 | -0.37% | 120,400 | 1676億6838万 | +2.95% |
| 02/26 | 4,080 | 4,105 | 4,060 | 4,065 | -0.25% | 111,600 | 1682億8937万 | +3.49% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 249,809株（0.6%）+0.02% |
| 02/22 | 4,080 | 4,090 | 4,040 | 4,075 | 0% | 107,400 | 1687億337万 | +3.93% |
| 02/21 | 4,050 | 4,100 | 4,035 | 4,075 | +0.99% | 157,200 | 1687億337万 | +4.09% |
| 02/20 | 4,100 | 4,100 | 4,020 | 4,035 | -1.59% | 95,300 | 1670億4738万 | +3.41% |
| 02/19 | 3,970 | 4,100 | 3,955 | 4,100 | +3.14% | 215,100 | 1697億3836万 | +5.32% |
| 02/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 240,309株（0.58%）-0.05% |
| 02/16 | 3,865 | 3,990 | 3,850 | 3,975 | +3.38% | 221,000 | 1645億6341万 | +2.53% |
| 02/15 | 3,895 | 3,915 | 3,835 | 3,845 | -1.03% | 227,000 | 1591億8146万 | -0.52% |
| 02/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 263,273株（0.63%）+0.11% |
| 02/14 | 3,900 | 3,930 | 3,870 | 3,885 | -1.02% | 211,400 | 1608億3744万 | +0.78% |
| 02/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 217,273株（0.52%）再IN |
| 02/13 | 3,925 | 3,935 | 3,850 | 3,925 | +1.82% | 285,300 | 1624億9343万 | +2.21% |
| 02/09 | 3,880 | 3,960 | 3,855 | 3,855 | -1.15% | 251,600 | 1595億9545万 | +0.92% |
| 02/08 | 3,905 | 3,910 | 3,855 | 3,900 | -1.02% | 111,200 | 1614億5844万 | +2.55% |
| 02/07 | 3,840 | 3,940 | 3,840 | 3,940 | +2.74% | 202,200 | 1631億1442万 | +4.15% |
| 02/06 | 3,950 | 3,950 | 3,830 | 3,835 | -2.91% | 230,200 | 1587億6746万 | +1.94% |
| 02/05 | 3,960 | 3,980 | 3,945 | 3,950 | +0.13% | 116,000 | 1635億2842万 | +5.53% |
| 02/02 | 3,930 | 3,960 | 3,910 | 3,945 | +1.15% | 117,100 | 1633億2142万 | +6.11% |
| 02/01 | 3,945 | 3,945 | 3,900 | 3,900 | -1.39% | 148,000 | 1614億5844万 | +5.63% |
| 01/31 | 3,945 | 3,970 | 3,915 | 3,955 | 0% | 155,200 | 1637億3541万 | +7.82% |
| 01/30 | 3,905 | 4,070 | 3,880 | 3,955 | +3.4% | 602,500 | 1637億3541万 | +8.62% |
| 01/29 | 3,810 | 3,855 | 3,800 | 3,825 | +1.06% | 78,500 | 1583億5347万 | +5.78% |
| 01/26 | 3,855 | 3,880 | 3,785 | 3,785 | -1.69% | 108,600 | 1566億9748万 | +5.23% |
| 01/25 | 3,840 | 3,885 | 3,835 | 3,850 | +0.39% | 106,800 | 1593億8846万 | +7.6% |
| 01/24 | 3,910 | 3,920 | 3,830 | 3,835 | -1.54% | 132,800 | 1587億6746万 | +7.91% |
| 01/23 | 3,895 | 3,930 | 3,885 | 3,895 | -0.13% | 152,100 | 1612億5144万 | +10.22% |
| 01/22 | 3,885 | 3,910 | 3,840 | 3,900 | +0.39% | 120,600 | 1614億5844万 | +11.05% |
| 01/19 | 3,925 | 3,965 | 3,865 | 3,885 | -0.51% | 158,300 | 1608億3744万 | +10.97% |
| 01/18 | 3,945 | 3,965 | 3,905 | 3,905 | -0.51% | 184,100 | 1616億6543万 | +11.8% |
| 01/17 | 3,740 | 3,950 | 3,740 | 3,925 | +4.53% | 418,400 | 1624億9343万 | +12.72% |
| 01/16 | 3,790 | 3,825 | 3,745 | 3,755 | -1.05% | 160,500 | 1554億5549万 | +8.12% |
| 01/15 | 3,810 | 3,820 | 3,745 | 3,795 | +2.15% | 267,700 | 1571億1148万 | +9.24% |
| 01/12 | 3,660 | 3,720 | 3,620 | 3,715 | +1.23% | 228,700 | 1537億9951万 | +7% |
| 01/11 | 3,615 | 3,680 | 3,600 | 3,670 | +2.09% | 247,300 | 1519億3653万 | +5.61% |
| 01/10 | 3,530 | 3,610 | 3,530 | 3,595 | +2.42% | 244,600 | 1488億3156万 | +3.39% |
| 01/09 | 3,440 | 3,515 | 3,440 | 3,510 | +2.93% | 245,600 | 1453億1259万 | +0.83% |
| 01/05 | 3,455 | 3,465 | 3,405 | 3,410 | -0.73% | 118,800 | 1411億7263万 | -2.21% |
| 01/04 | 3,410 | 3,440 | 3,365 | 3,435 | +0.73% | 137,200 | 1422億762万 | -1.86% |
| 2023 |
| 12/29 | 3,420 | 3,455 | 3,395 | 3,410 | -0.15% | 185,400 | 1411億7263万 | -2.9% |
| 12/28 | 3,380 | 3,415 | 3,360 | 3,415 | +1.49% | 168,300 | 1413億7963万 | -3.15% |
| 12/27 | 3,330 | 3,375 | 3,325 | 3,365 | +1.51% | 195,000 | 1393億965万 | -4.84% |
| 12/26 | 3,295 | 3,320 | 3,290 | 3,315 | +0.45% | 111,900 | 1372億3967万 | -6.57% |
| 12/25 | 3,310 | 3,330 | 3,290 | 3,300 | +0.3% | 149,300 | 1366億1868万 | -7.33% |
| 12/22 | 3,295 | 3,315 | 3,275 | 3,290 | -0.15% | 131,000 | 1362億468万 | -7.92% |
| 12/21 | 3,290 | 3,300 | 3,270 | 3,295 | -0.45% | 122,000 | 1364億1168万 | -8.09% |
| 12/20 | 3,350 | 3,350 | 3,300 | 3,310 | -1.34% | 206,900 | 1370億3267万 | -7.98% |
| 12/19 | （IR情報）15:00 剰余金の配当及び別途積立金の取り崩しに関するお知らせ |
| 12/19 | 3,310 | 3,365 | 3,310 | 3,355 | +1.51% | 209,700 | 1388億9565万 | -6.99% |
| 12/18 | 3,265 | 3,320 | 3,245 | 3,305 | +1.38% | 226,900 | 1368億2567万 | -8.55% |
| 12/15 | 3,335 | 3,360 | 3,255 | 3,260 | -2.25% | 426,100 | 1349億6269万 | -10.02% |
| 12/14 | 3,355 | 3,405 | 3,310 | 3,335 | -0.3% | 406,300 | 1380億6766万 | -8.2% |
| 12/13 | 3,435 | 3,465 | 3,310 | 3,345 | -7.72% | 1,282,400 | 1384億8166万 | -8.1% |
| 12/12 | （IR情報）15:00 株主優待制度の一部変更に関するお知らせ |
| 12/12 | （IR情報）15:00 2023年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 3,665 | 3,690 | 3,610 | 3,625 | -1.63% | 206,200 | 1500億7355万 | -0.55% |
| 12/11 | 3,640 | 3,685 | 3,630 | 3,685 | +1.24% | 136,700 | 1525億5752万 | +1.1% |
| 12/08 | 3,700 | 3,720 | 3,635 | 3,640 | -1.49% | 114,500 | 1506億9454万 | -0.11% |
| 12/07 | 3,760 | 3,760 | 3,685 | 3,695 | -2.25% | 130,600 | 1529億7152万 | +1.4% |
| 12/06 | 3,735 | 3,790 | 3,725 | 3,780 | +1.07% | 101,800 | 1564億9048万 | +3.87% |
| 12/05 | 3,785 | 3,795 | 3,740 | 3,740 | -1.32% | 111,800 | 1548億3450万 | +3.12% |
| 12/04 | 3,710 | 3,805 | 3,710 | 3,790 | +1.61% | 160,500 | 1569億448万 | +4.84% |
| 12/01 | 3,705 | 3,755 | 3,695 | 3,730 | +1.5% | 154,600 | 1544億2050万 | +3.67% |
| 11/30 | 3,665 | 3,695 | 3,625 | 3,675 | +0.14% | 114,100 | 1521億4353万 | +2.54% |
| 11/29 | 3,720 | 3,735 | 3,655 | 3,670 | -1.61% | 105,800 | 1519億3653万 | +2.8% |
| 11/28 | 3,720 | 3,740 | 3,700 | 3,730 | -0.53% | 92,200 | 1544億2050万 | +4.98% |
| 11/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 158,294株（0.38%）-0.14%義務消失 |
