| 2024 |
| 04/26 | 3,120 | 3,163 | 3,102 | 3,160 | +1.18% | 335,500 | 4471億4000万 | +5.4% |
| 04/25 | 3,136 | 3,141 | 3,118 | 3,123 | -0.41% | 195,100 | 4419億450万 | +4.69% |
| 04/24 | （5%ルール）中島董商店（7.98%）董花（7.86%） |
| 04/24 | 3,117 | 3,136 | 3,104 | 3,136 | +0.61% | 327,900 | 4437億4400万 | +5.62% |
| 04/23 | 3,122 | 3,125 | 3,101 | 3,117 | -0.16% | 182,200 | 4410億5550万 | +5.52% |
| 04/22 | 3,081 | 3,127 | 3,081 | 3,122 | +1.89% | 269,400 | 4417億6300万 | +6.19% |
| 04/19 | 3,080 | 3,083 | 3,031 | 3,064 | +0.1% | 313,200 | 4335億5600万 | +4.72% |
| 04/18 | 3,079 | 3,089 | 3,052 | 3,061 | -0.65% | 287,600 | 4331億3150万 | +5.04% |
| 04/17 | 3,092 | 3,099 | 3,048 | 3,081 | -1.34% | 508,100 | 4359億6150万 | +6.17% |
| 04/16 | 3,151 | 3,168 | 3,088 | 3,123 | -0.19% | 553,800 | 4419億450万 | +8.14% |
| 04/15 | 3,097 | 3,129 | 3,079 | 3,129 | +0.77% | 452,600 | 4427億5350万 | +8.87% |
| 04/12 | 3,089 | 3,121 | 3,083 | 3,105 | +0.62% | 500,000 | 4393億5750万 | +8.57% |
| 04/11 | 3,080 | 3,108 | 3,056 | 3,086 | -0.45% | 653,400 | 4366億6900万 | +8.36% |
| 04/10 | 3,192 | 3,207 | 3,097 | 3,100 | -2.45% | 924,500 | 4386億5000万 | +9.27% |
| 04/09 | 3,192 | 3,205 | 3,145 | 3,178 | -1.52% | 1,037,400 | 4496億8700万 | +12.54% |
| 04/08 | 3,240 | 3,288 | 3,168 | 3,227 | +15.66% | 3,426,000 | 4566億2050万 | +14.96% |
| 04/05 | （IR情報）15:00 2024年11月期第1四半期決算補足説明資料 |
| 04/05 | （IR情報）15:00 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/05 | （IR情報）15:00 2024年11月期連結業績予想の修正に関するお知らせ |
| 04/05 | 2,775 | 2,794 | 2,755 | 2,790 | +1.38% | 374,800 | 3947億8500万 | 0% |
| 04/04 | （5%ルール）三井住友トラスト・アセットマネジメント（2.55%）三井住友信託銀行（2.17%）日興アセットマネジメント（1.08%） |
| 04/04 | 2,777 | 2,798 | 2,750 | 2,752 | -1.57% | 499,600 | 3894億800万 | -1.36% |
| 04/03 | 2,798 | 2,814 | 2,782 | 2,796 | -0.18% | 388,500 | 3956億3400万 | +0.11% |
| 04/02 | 2,815 | 2,822 | 2,779 | 2,801 | -0.81% | 427,600 | 3963億4150万 | +0.32% |
| 04/01 | 2,839 | 2,841 | 2,789 | 2,824 | -0.21% | 310,900 | 3995億9600万 | +1.18% |
| 03/29 | 2,805 | 2,843 | 2,799 | 2,830 | +0.89% | 240,100 | 4004億4500万 | +1.51% |
| 03/28 | 2,870 | 2,880 | 2,793 | 2,805 | -2.37% | 340,300 | 3969億750万 | +0.75% |
| 03/27 | 2,876 | 2,882 | 2,853 | 2,873 | +0.52% | 407,000 | 4065億2950万 | +3.31% |
| 03/26 | 2,819 | 2,858 | 2,808 | 2,858 | +1.35% | 323,200 | 4044億700万 | +2.99% |
| 03/25 | 2,779 | 2,820 | 2,774 | 2,820 | +1.59% | 356,700 | 3990億3000万 | +1.88% |
| 03/22 | 2,762 | 2,785 | 2,754 | 2,776 | +0.25% | 213,500 | 3928億400万 | +0.51% |
| 03/21 | 2,749 | 2,780 | 2,745 | 2,769 | +0.44% | 251,600 | 3918億1350万 | +0.44% |
| 03/19 | 2,754 | 2,765 | 2,739 | 2,757 | -0.43% | 217,800 | 3901億1550万 | +0.22% |
| 03/18 | 2,774 | 2,788 | 2,759 | 2,769 | -0.11% | 198,800 | 3918億1350万 | +0.84% |
| 03/15 | 2,765 | 2,795 | 2,756 | 2,772 | +0.22% | 245,300 | 3922億3800万 | +1.2% |
| 03/14 | 2,761 | 2,770 | 2,742 | 2,766 | +0.44% | 163,100 | 3913億8900万 | +1.21% |
| 03/13 | 2,751 | 2,766 | 2,739 | 2,754 | +0.11% | 191,300 | 3896億9100万 | +0.95% |
| 03/12 | 2,761 | 2,762 | 2,717 | 2,751 | -0.58% | 189,000 | 3892億6650万 | +1.03% |
| 03/11 | 2,781 | 2,796 | 2,728 | 2,767 | -0.5% | 279,700 | 3915億3050万 | +1.84% |
| 03/08 | 2,782 | 2,798 | 2,750 | 2,781 | -0.89% | 334,600 | 3935億1150万 | +2.54% |
| 03/07 | 2,800 | 2,824 | 2,793 | 2,806 | +0.54% | 314,800 | 3970億4900万 | +3.7% |
| 03/06 | 2,769 | 2,810 | 2,757 | 2,791 | +0.58% | 396,600 | 3949億2650万 | +3.45% |
| 03/05 | 2,755 | 2,791 | 2,739 | 2,775 | +0.4% | 250,900 | 3926億6250万 | +3.2% |
| 03/04 | 2,789 | 2,798 | 2,753 | 2,764 | -1.5% | 312,400 | 3911億600万 | +3.1% |
| 03/01 | 2,785 | 2,819 | 2,775 | 2,806 | +0.54% | 294,600 | 3970億4900万 | +4.94% |
| 02/29 | 2,824 | 2,825 | 2,780 | 2,791 | -1.24% | 433,600 | 3949億2650万 | +4.73% |
| 02/28 | 2,763 | 2,830 | 2,763 | 2,826 | +2.1% | 437,400 | 3998億7900万 | +6.44% |
| 02/27 | 2,757 | 2,788 | 2,751 | 2,768 | +0.07% | 261,200 | 3916億7200万 | +4.73% |
| 02/26 | 2,790 | 2,791 | 2,741 | 2,766 | +0.14% | 313,900 | 3913億8900万 | +5.05% |
| 02/22 | 2,732 | 2,777 | 2,729 | 2,762 | +1.4% | 459,800 | 3908億2300万 | +5.3% |
| 02/21 | 2,730 | 2,740 | 2,714 | 2,724 | 0% | 208,100 | 3854億4600万 | +4.21% |
| 02/20 | 2,702 | 2,737 | 2,701 | 2,724 | -0.11% | 261,700 | 3854億4600万 | +4.57% |
| 02/19 | 2,690 | 2,734 | 2,680 | 2,727 | +1.38% | 257,400 | 3858億7050万 | +5.05% |
| 02/16 | 2,660 | 2,703 | 2,660 | 2,690 | +1.24% | 302,400 | 3806億3500万 | +3.94% |
| 02/15 | 2,667 | 2,677 | 2,639 | 2,657 | +0.19% | 289,700 | 3759億6550万 | +2.9% |
| 02/14 | 2,650 | 2,671 | 2,638 | 2,652 | +0.61% | 293,700 | 3752億5800万 | +2.71% |
| 02/13 | 2,623 | 2,640 | 2,613 | 2,636 | +0.57% | 241,100 | 3729億9400万 | +2.17% |
| 02/09 | 2,590 | 2,642 | 2,582 | 2,621 | +0.77% | 348,300 | 3708億7150万 | +1.71% |
| 02/08 | 2,619 | 2,632 | 2,601 | 2,601 | -1.03% | 311,100 | 3680億4150万 | +1.05% |
| 02/07 | 2,641 | 2,645 | 2,615 | 2,628 | -0.11% | 344,400 | 3718億6200万 | +2.3% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（2.05%）三井住友信託銀行（2.17%）日興アセットマネジメント（1.07%） |
| 02/06 | 2,615 | 2,642 | 2,615 | 2,631 | +0.46% | 254,200 | 3722億8650万 | +2.65% |
| 02/05 | 2,637 | 2,658 | 2,615 | 2,619 | -0.19% | 298,800 | 3705億8850万 | +2.42% |
| 02/02 | 2,628 | 2,635 | 2,603 | 2,624 | -0.42% | 304,000 | 3712億9600万 | +2.9% |
| 02/01 | 2,624 | 2,642 | 2,612 | 2,635 | +0.3% | 262,300 | 3728億5250万 | +3.58% |
| 01/31 | 2,599 | 2,627 | 2,589 | 2,627 | +1.16% | 295,900 | 3717億2050万 | +3.55% |
| 01/30 | 2,583 | 2,604 | 2,576 | 2,597 | +0.78% | 304,100 | 3674億7550万 | +2.69% |
| 01/29 | 2,582 | 2,597 | 2,567 | 2,577 | +0.43% | 221,100 | 3646億4550万 | +2.14% |
| 01/26 | 2,595 | 2,595 | 2,561 | 2,566 | -1.57% | 325,900 | 3630億8900万 | +1.91% |
| 01/25 | 2,558 | 2,613 | 2,548 | 2,607 | +1.96% | 560,300 | 3688億9050万 | +3.7% |
| 01/24 | 2,566 | 2,577 | 2,552 | 2,557 | +0.63% | 503,700 | 3618億1550万 | +1.99% |
| 01/23 | 2,535 | 2,556 | 2,534 | 2,541 | +0.28% | 296,800 | 3595億5150万 | +1.44% |
| 01/22 | 2,523 | 2,542 | 2,516 | 2,534 | +0.48% | 298,500 | 3585億6100万 | +1.16% |
| 01/19 | （IR情報）16:00 支配株主等に関する事項について |
| 01/19 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 01/19 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 01/19 | 2,524 | 2,528 | 2,509 | 2,522 | 0% | 263,200 | 3568億6300万 | +0.64% |
| 01/18 | 2,527 | 2,530 | 2,513 | 2,522 | +0.08% | 289,200 | 3568億6300万 | +0.6% |
| 01/17 | 2,517 | 2,534 | 2,505 | 2,520 | +0.8% | 348,300 | 3565億8000万 | +0.48% |
| 01/16 | 2,520 | 2,531 | 2,500 | 2,500 | -0.64% | 370,100 | 3537億5000万 | -0.32% |
| 01/15 | 2,512 | 2,531 | 2,506 | 2,516 | +0.24% | 408,000 | 3560億1400万 | +0.28% |
| 01/12 | 2,583 | 2,585 | 2,510 | 2,510 | -2.03% | 730,800 | 3551億6500万 | +0.04% |
| 01/11 | 2,553 | 2,621 | 2,553 | 2,562 | -3.43% | 1,580,400 | 3625億2300万 | +2.15% |
| 01/10 | （IR情報）15:00 2023年11月期決算説明資料 |
| 01/10 | （IR情報）15:00 2023年11月期決算短信〔日本基準〕(連結) |
| 01/10 | （IR情報）15:00 2023年11月期決算補足説明資料 |
| 01/10 | 2,610 | 2,655 | 2,603 | 2,653 | +1.88% | 608,200 | 3753億9950万 | +5.87% |
| 01/09 | 2,572 | 2,608 | 2,562 | 2,604 | +1.68% | 570,600 | 3684億6600万 | +4.04% |
| 01/05 | 2,546 | 2,565 | 2,531 | 2,561 | +1.07% | 370,900 | 3623億8150万 | +2.4% |
| 01/04 | 2,510 | 2,538 | 2,490 | 2,534 | +1.97% | 384,500 | 3585億6100万 | +1.32% |
| 2023 |
| 12/29 | 2,484 | 2,497 | 2,471 | 2,485 | +0.32% | 230,800 | 3516億2750万 | -0.72% |
| 12/28 | 2,470 | 2,483 | 2,467 | 2,477 | +0.28% | 222,200 | 3504億9550万 | -1.2% |
| 12/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 690,500株（0.48%）-0.03%義務消失 |
| 12/27 | 2,460 | 2,477 | 2,456 | 2,470 | +0.41% | 273,100 | 3495億500万 | -1.63% |
| 12/26 | 2,464 | 2,464 | 2,438 | 2,460 | -0.04% | 218,500 | 3480億9000万 | -2.11% |
| 12/25 | 2,460 | 2,466 | 2,451 | 2,461 | +0.37% | 169,700 | 3482億3150万 | -2.15% |
| 12/22 | 2,432 | 2,454 | 2,428 | 2,452 | +0.74% | 264,900 | 3469億5800万 | -2.66% |
| 12/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.2%）野村アセットマネジメント（4.71%）野村證券（0.26%） |
| 12/21 | 2,440 | 2,444 | 2,426 | 2,434 | -0.49% | 259,800 | 3444億1100万 | -3.49% |
| 12/20 | 2,437 | 2,455 | 2,432 | 2,446 | -0.04% | 365,700 | 3461億900万 | -3.17% |
| 12/19 | 2,479 | 2,481 | 2,435 | 2,447 | -0.77% | 319,000 | 3462億5050万 | -3.32% |
| 12/18 | 2,426 | 2,466 | 2,415 | 2,466 | +1.19% | 421,600 | 3489億3900万 | -2.72% |
| 12/15 | 2,484 | 2,485 | 2,426 | 2,437 | -2.68% | 452,500 | 3448億3550万 | -4.02% |
| 12/14 | 2,537 | 2,542 | 2,487 | 2,504 | -1.42% | 343,100 | 3543億1600万 | -1.53% |
| 12/13 | 2,565 | 2,567 | 2,527 | 2,540 | -0.63% | 168,600 | 3594億1000万 | -0.2% |
| 12/12 | 2,559 | 2,561 | 2,540 | 2,556 | +0.24% | 261,200 | 3616億7400万 | +0.39% |
| 12/11 | 2,552 | 2,566 | 2,531 | 2,550 | -0.04% | 319,000 | 3608億2500万 | +0.08% |
| 12/08 | 2,530 | 2,567 | 2,520 | 2,551 | +1.43% | 591,500 | 3609億6650万 | 0% |
| 12/07 | 2,528 | 2,545 | 2,506 | 2,515 | -1.02% | 318,100 | 3558億7250万 | -1.53% |
| 12/06 | 2,491 | 2,548 | 2,488 | 2,541 | +1.52% | 583,000 | 3595億5150万 | -0.7% |
| 12/05 | 2,486 | 2,505 | 2,474 | 2,503 | +0.72% | 488,300 | 3541億7450万 | -2.23% |
| 12/04 | 2,494 | 2,495 | 2,456 | 2,485 | -1.39% | 580,000 | 3516億2750万 | -3.08% |
| 12/01 | 2,562 | 2,571 | 2,498 | 2,520 | -2.33% | 952,300 | 3565億8000万 | -1.79% |
| 11/30 | 2,518 | 2,580 | 2,505 | 2,580 | +1.49% | 1,038,300 | 3650億7000万 | +0.55% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 723,100株（0.51%）-0.28% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,120,205株（0.79%）-0.1% |
