| 2024 |
| 07/26 | 6,180 | 6,190 | 6,100 | 6,100 | -1.93% | 325,400 | 8110億5600万 | -1.34% |
| 07/25 | 6,100 | 6,240 | 6,090 | 6,220 | +1.47% | 519,700 | 8270億1120万 | +0.53% |
| 07/24 | 6,240 | 6,240 | 6,130 | 6,130 | -1.76% | 291,900 | 8150億4480万 | -0.86% |
| 07/23 | 6,180 | 6,260 | 6,160 | 6,240 | +0.97% | 359,000 | 8296億7040万 | +0.81% |
| 07/22 | 6,170 | 6,250 | 6,160 | 6,180 | +0.16% | 361,900 | 8216億9280万 | -0.18% |
| 07/19 | 6,130 | 6,170 | 6,100 | 6,170 | +0.16% | 426,200 | 8203億6320万 | -0.48% |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 648,000株（0.48%）-0.08%義務消失 |
| 07/18 | 6,210 | 6,230 | 6,150 | 6,160 | -0.48% | 493,800 | 8190億3360万 | -0.77% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 755,600株（0.56%）-0.11% |
| 07/17 | 6,190 | 6,200 | 6,150 | 6,190 | +0.32% | 450,900 | 8230億2240万 | -0.47% |
| 07/16 | 6,110 | 6,180 | 6,020 | 6,170 | +1.65% | 752,200 | 8203億6320万 | -0.95% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 892,500株（0.67%）-0.06% |
| 07/12 | 6,010 | 6,090 | 6,010 | 6,070 | +1.34% | 624,600 | 8070億6720万 | -2.72% |
| 07/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 980,900株（0.73%）+0.09% |
| 07/11 | 5,950 | 6,000 | 5,930 | 5,990 | +1.53% | 550,700 | 7964億3040万 | -4.22% |
| 07/10 | 5,960 | 5,990 | 5,860 | 5,900 | -1.34% | 892,700 | 7844億6400万 | -5.87% |
| 07/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 858,000株（0.64%）+0.13% |
| 07/09 | 6,010 | 6,060 | 5,970 | 5,980 | -0.66% | 695,800 | 7951億80万 | -4.91% |
| 07/08 | 6,100 | 6,130 | 6,020 | 6,020 | -0.82% | 519,400 | 8004億1920万 | -4.58% |
| 07/05 | 6,150 | 6,190 | 6,060 | 6,070 | -0.98% | 689,000 | 8070億6720万 | -4.05% |
| 07/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 681,200株（0.51%）新規 |
| 07/04 | （IR情報）15:30 月次IRニュース |
| 07/04 | 6,220 | 6,230 | 6,130 | 6,130 | -1.13% | 468,300 | 8150億4480万 | -3.33% |
| 07/03 | 6,340 | 6,340 | 6,200 | 6,200 | -2.36% | 463,400 | 8243億5200万 | -2.42% |
| 07/02 | 6,360 | 6,370 | 6,310 | 6,350 | +0.16% | 355,100 | 8442億9600万 | -0.25% |
| 07/01 | 6,310 | 6,360 | 6,280 | 6,340 | 0% | 351,200 | 8429億6640万 | -0.56% |
| 06/28 | 6,510 | 6,530 | 6,330 | 6,340 | -1.71% | 590,700 | 8429億6640万 | -0.69% |
| 06/27 | 6,340 | 6,450 | 6,320 | 6,450 | +1.57% | 2,039,900 | 8575億9200万 | +0.89% |
| 06/26 | 6,390 | 6,390 | 6,320 | 6,350 | -0.16% | 1,807,200 | 8442億9600万 | -0.73% |
| 06/25 | 6,290 | 6,380 | 6,280 | 6,360 | +1.27% | 1,034,700 | 8456億2560万 | -0.7% |
| 06/24 | 6,200 | 6,300 | 6,180 | 6,280 | +1.62% | 1,078,000 | 8349億8880万 | -2.1% |
| 06/21 | 6,180 | 6,230 | 6,170 | 6,180 | -0.32% | 979,100 | 8216億9280万 | -3.86% |
| 06/20 | 6,280 | 6,400 | 6,180 | 6,200 | +1.31% | 1,353,000 | 8243億5200万 | -3.83% |
| 06/19 | 6,310 | 6,310 | 6,110 | 6,120 | -3.01% | 1,052,800 | 8137億1520万 | -5.37% |
| 06/18 | 6,300 | 6,340 | 6,290 | 6,310 | +0.64% | 446,400 | 8389億7760万 | -2.71% |
| 06/17 | 6,370 | 6,380 | 6,270 | 6,270 | -1.88% | 783,200 | 8336億5920万 | -3.63% |
| 06/14 | 6,350 | 6,420 | 6,350 | 6,390 | +0.16% | 541,200 | 8496億1440万 | -2.1% |
| 06/13 | 6,440 | 6,450 | 6,380 | 6,380 | -0.78% | 640,800 | 8482億8480万 | -2.49% |
| 06/12 | 6,430 | 6,450 | 6,420 | 6,430 | -0.31% | 394,700 | 8549億3280万 | -1.98% |
| 06/11 | 6,450 | 6,470 | 6,430 | 6,450 | +0.31% | 458,900 | 8575億9200万 | -1.93% |
| 06/10 | 6,430 | 6,490 | 6,410 | 6,430 | 0% | 552,600 | 8549億3280万 | -2.5% |
| 06/07 | 6,380 | 6,450 | 6,370 | 6,430 | +1.58% | 536,000 | 8549億3280万 | -2.83% |
| 06/06 | （IR情報）15:30 月次IRニュース |
| 06/06 | 6,440 | 6,460 | 6,330 | 6,330 | -1.71% | 852,100 | 8416億3680万 | -4.65% |
| 06/05 | 6,450 | 6,480 | 6,440 | 6,440 | -0.46% | 352,800 | 8562億6240万 | -3.36% |
| 06/04 | 6,430 | 6,490 | 6,420 | 6,470 | +0.31% | 338,400 | 8602億5120万 | -3.16% |
| 06/03 | 6,490 | 6,510 | 6,450 | 6,450 | +0.16% | 460,400 | 8575億9200万 | -3.67% |
| 05/31 | 6,480 | 6,480 | 6,420 | 6,440 | -0.31% | 1,094,900 | 8562億6240万 | -4.08% |
| 05/30 | 6,480 | 6,480 | 6,400 | 6,460 | -0.62% | 463,500 | 8589億2160万 | -4.1% |
| 05/29 | （IR情報）15:00 当社連結子会社の役員人事に関するお知らせ |
| 05/29 | 6,570 | 6,580 | 6,500 | 6,500 | -1.37% | 526,900 | 8642億4000万 | -3.82% |
| 05/28 | 6,580 | 6,600 | 6,570 | 6,590 | +0.46% | 227,300 | 8762億640万 | -2.7% |
| 05/27 | 6,580 | 6,580 | 6,540 | 6,560 | 0% | 186,500 | 8722億1760万 | -3.33% |
| 05/24 | 6,520 | 6,580 | 6,520 | 6,560 | +0.31% | 223,200 | 8722億1760万 | -3.54% |
| 05/23 | 6,550 | 6,560 | 6,500 | 6,540 | -0.15% | 295,700 | 8695億5840万 | -4.08% |
| 05/22 | 6,600 | 6,630 | 6,550 | 6,550 | -0.91% | 342,200 | 8708億8800万 | -4.2% |
| 05/21 | 6,630 | 6,650 | 6,610 | 6,610 | 0% | 169,700 | 8788億6560万 | -3.55% |
| 05/20 | 6,650 | 6,660 | 6,610 | 6,610 | -0.6% | 281,300 | 8788億6560万 | -3.73% |
| 05/17 | 6,700 | 6,700 | 6,650 | 6,650 | -0.89% | 287,000 | 8841億8400万 | -3.31% |
| 05/16 | 6,660 | 6,710 | 6,620 | 6,710 | +1.67% | 416,800 | 8921億6160万 | -2.57% |
| 05/15 | 6,750 | 6,760 | 6,600 | 6,600 | -2.8% | 734,900 | 8775億3600万 | -4.29% |
| 05/14 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:00 2024年12月期第1四半期連結決算状況のお知らせ |
| 05/14 | 6,830 | 6,830 | 6,760 | 6,790 | -0.29% | 352,300 | 9027億9840万 | -1.71% |
| 05/13 | 6,780 | 6,820 | 6,760 | 6,810 | +0.44% | 254,200 | 9054億5760万 | -1.4% |
| 05/10 | 6,820 | 6,830 | 6,780 | 6,780 | -0.59% | 273,300 | 9014億6880万 | -1.85% |
| 05/09 | 6,840 | 6,870 | 6,820 | 6,820 | -0.29% | 197,300 | 9067億8720万 | -1.3% |
| 05/08 | 6,900 | 6,920 | 6,840 | 6,840 | -1.01% | 325,200 | 9094億4640万 | -1.04% |
| 05/07 | （IR情報）15:30 月次IRニュース |
| 05/07 | 6,940 | 6,960 | 6,890 | 6,910 | -0.86% | 258,600 | 9187億5360万 | -0.04% |
| 05/02 | 6,990 | 7,010 | 6,950 | 6,970 | -0.29% | 132,600 | 9267億3120万 | +0.9% |
| 05/01 | 6,900 | 7,000 | 6,890 | 6,990 | +0.72% | 178,000 | 9293億9040万 | +1.26% |
| 04/30 | （5%ルール）ステート・ストリート・グローバル・アドバイザーズ…（0.18%）エスエスジーエー・ファンド・マネジメント(SSGA …（0.12%）ステート・ストリート・グローバル・アドバイザーズ…（0.68%）ステート・ストリート・バンク・アンド・トラスト・…（2.91%） |
| 04/30 | 6,930 | 6,940 | 6,850 | 6,940 | +1.02% | 332,600 | 9227億4240万 | +0.65% |
| 04/26 | 6,830 | 6,900 | 6,790 | 6,870 | +0.15% | 275,400 | 9134億3520万 | -0.29% |
| 04/25 | 6,920 | 6,930 | 6,830 | 6,860 | -0.58% | 252,400 | 9121億560万 | -0.44% |
| 04/24 | 6,970 | 6,970 | 6,870 | 6,900 | -1.15% | 382,600 | 9174億2400万 | +0.16% |
| 04/23 | 7,020 | 7,050 | 6,980 | 6,980 | -0.43% | 182,500 | 9280億6080万 | +1.34% |
| 04/22 | 6,900 | 7,010 | 6,880 | 7,010 | +1.89% | 251,200 | 9320億4960万 | +1.86% |
| 04/19 | 6,920 | 6,920 | 6,830 | 6,880 | -0.58% | 225,500 | 9147億6480万 | +0.09% |
| 04/18 | 6,930 | 6,960 | 6,890 | 6,920 | -0.14% | 192,100 | 9200億8320万 | +0.71% |
| 04/17 | 7,020 | 7,020 | 6,930 | 6,930 | -0.72% | 180,500 | 9214億1280万 | +0.93% |
| 04/16 | 7,020 | 7,070 | 6,970 | 6,980 | -0.57% | 188,300 | 9280億6080万 | +1.72% |
| 04/15 | 6,970 | 7,080 | 6,960 | 7,020 | +1.01% | 231,700 | 9333億7920万 | +2.44% |
| 04/12 | 6,940 | 6,980 | 6,930 | 6,950 | +0.14% | 137,200 | 9240億7200万 | +1.53% |
| 04/11 | 6,870 | 6,940 | 6,850 | 6,940 | +0.43% | 169,300 | 9227億4240万 | +1.42% |
| 04/10 | 6,880 | 6,910 | 6,870 | 6,910 | +0.58% | 174,800 | 9187億5360万 | +0.96% |
| 04/09 | 6,940 | 6,950 | 6,870 | 6,870 | -0.72% | 209,100 | 9134億3520万 | +0.37% |
| 04/08 | 6,900 | 6,920 | 6,860 | 6,920 | +0.29% | 198,900 | 9200億8320万 | +1.07% |
| 04/05 | 6,790 | 6,910 | 6,790 | 6,900 | +1.77% | 299,400 | 9174億2400万 | +0.77% |
| 04/04 | （IR情報）15:30 月次IRニュース |
| 04/04 | 6,840 | 6,840 | 6,780 | 6,780 | -0.59% | 213,500 | 9014億6880万 | -1.02% |
| 04/03 | 6,800 | 6,860 | 6,790 | 6,820 | -0.15% | 237,000 | 9067億8720万 | -0.53% |
| 04/02 | 6,890 | 6,890 | 6,810 | 6,830 | -0.73% | 191,900 | 9081億1680万 | -0.39% |
| 04/01 | 6,880 | 6,910 | 6,850 | 6,880 | +0.29% | 135,500 | 9147億6480万 | +0.32% |
| 03/29 | 6,840 | 6,890 | 6,840 | 6,860 | +0.88% | 152,800 | 9121億560万 | +0.04% |
| 03/28 | （IR情報）11:30 支配株主等に関する事項について |
| 03/28 | （IR情報）11:30 投資単位の引下げに関する考え方及び方針等について |
| 03/28 | 6,820 | 6,860 | 6,790 | 6,800 | -0.44% | 193,200 | 9041億2800万 | -0.86% |
| 03/27 | 6,800 | 6,860 | 6,770 | 6,830 | +0.44% | 203,400 | 9081億1680万 | -0.45% |
| 03/26 | 6,820 | 6,830 | 6,790 | 6,800 | -0.29% | 168,600 | 9041億2800万 | -0.93% |
| 03/25 | 6,860 | 6,870 | 6,820 | 6,820 | -0.58% | 184,300 | 9067億8720万 | -0.67% |
| 03/22 | 6,840 | 6,880 | 6,820 | 6,860 | +0.29% | 166,100 | 9121億560万 | -0.15% |
| 03/21 | 6,870 | 6,890 | 6,810 | 6,840 | -0.44% | 205,200 | 9094億4640万 | -0.55% |
| 03/19 | （IR情報）15:00 代表取締役会長の異動(退任)に関するお知らせ |
| 03/19 | （IR情報）15:00 当社連結子会社の代表取締役会長の異動(辞任)に関するお知らせ |
| 03/19 | 6,830 | 6,880 | 6,800 | 6,870 | +0.59% | 182,200 | 9134億3520万 | -0.2% |
| 03/18 | 6,810 | 6,830 | 6,770 | 6,830 | +0.29% | 191,400 | 9081億1680万 | -0.73% |
| 03/15 | 6,790 | 6,810 | 6,760 | 6,810 | 0% | 238,100 | 9054億5760万 | -0.82% |
| 03/14 | 6,720 | 6,820 | 6,710 | 6,810 | +0.29% | 137,500 | 9054億5760万 | -0.63% |
| 03/13 | 6,850 | 6,850 | 6,780 | 6,790 | -0.59% | 192,200 | 9027億9840万 | -0.75% |
| 03/12 | 6,740 | 6,830 | 6,720 | 6,830 | +1.04% | 188,000 | 9081億1680万 | -0.03% |
| 03/11 | 6,770 | 6,790 | 6,690 | 6,760 | -0.73% | 291,600 | 8988億960万 | -0.91% |
| 03/08 | 6,890 | 6,890 | 6,800 | 6,810 | -1.3% | 328,800 | 9054億5760万 | -0.07% |
| 03/07 | 6,960 | 7,010 | 6,900 | 6,900 | -1% | 289,500 | 9174億2400万 | +1.4% |
| 03/06 | （IR情報）15:30 月次IRニュース |
| 03/06 | 6,930 | 6,980 | 6,920 | 6,970 | +0.43% | 386,300 | 9267億3120万 | +2.65% |
| 03/05 | 6,920 | 6,940 | 6,880 | 6,940 | +0.29% | 199,800 | 9227億4240万 | +2.5% |
| 03/04 | 6,900 | 6,950 | 6,880 | 6,920 | +0.14% | 183,600 | 9200億8320万 | +2.49% |
