| 2024 |
| 07/26 | 3,390 | 3,455 | 3,335 | 3,350 | -0.59% | 28,300 | 233億4112万 | +2.04% |
| 07/25 | 3,320 | 3,410 | 3,320 | 3,370 | -0.59% | 33,400 | 234億8047万 | +2.68% |
| 07/24 | 3,470 | 3,470 | 3,350 | 3,390 | -2.31% | 34,100 | 236億1982万 | +3.35% |
| 07/24 | （空売り報告）Diversified Select Opportunities Capital Manag… 55,700株（0.79%）-0.1% |
| 07/23 | 3,285 | 3,470 | 3,280 | 3,470 | +7.1% | 44,600 | 241億7722万 | +5.82% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,305株（1.09%）-0.07% |
| 07/22 | 3,210 | 3,265 | 3,185 | 3,240 | +0.93% | 23,900 | 225億7470万 | -1.07% |
| 07/22 | （空売り報告）Nomura International plc 91,743株（1.31%）+0.03% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,380株（1.16%）-0.04% |
| 07/19 | 3,290 | 3,290 | 3,200 | 3,210 | -2.28% | 22,700 | 223億6567万 | -2.16% |
| 07/18 | 3,250 | 3,305 | 3,200 | 3,285 | +0.61% | 37,400 | 228億8823万 | +0.12% |
| 07/17 | 3,295 | 3,300 | 3,220 | 3,265 | -0.61% | 29,600 | 227億4888万 | -0.43% |
| 07/17 | （空売り報告）Barclays Bank PLC 34,297株（0.49%）-0.03%義務消失 |
| 07/16 | 3,380 | 3,385 | 3,230 | 3,285 | -2.38% | 35,200 | 228億8823万 | +0.34% |
| 07/12 | 3,300 | 3,420 | 3,295 | 3,365 | +1.05% | 38,600 | 234億4563万 | +3.03% |
| 07/12 | （空売り報告）Nomura International plc 89,631株（1.28%）-0.02% |
| 07/11 | 3,305 | 3,395 | 3,285 | 3,330 | +0.76% | 29,200 | 232億177万 | +2.27% |
| 07/10 | 3,380 | 3,440 | 3,290 | 3,305 | -2.07% | 21,700 | 230億2758万 | +1.97% |
| 07/09 | 3,465 | 3,470 | 3,370 | 3,375 | -1.89% | 34,800 | 235億1531万 | +4.55% |
| 07/09 | （空売り報告）Diversified Select Opportunities Capital Manag… 62,200株（0.89%）-0.04% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,880株（1.2%）+0.06% |
| 07/08 | 3,370 | 3,460 | 3,345 | 3,440 | +3.77% | 55,100 | 239億6820万 | +7.07% |
| 07/08 | （空売り報告）Diversified Select Opportunities Capital Manag… 65,400株（0.93%）-0.1% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 63,100株（0.9%）+0.08% |
| 07/08 | （空売り報告）Nomura International plc 91,063株（1.3%）+0.01% |
| 07/05 | 3,265 | 3,375 | 3,265 | 3,315 | +4.74% | 52,600 | 230億9726万 | +3.69% |
| 07/04 | 3,130 | 3,230 | 3,125 | 3,165 | +3.26% | 52,600 | 220億5213万 | -0.66% |
| 07/03 | 3,050 | 3,075 | 3,005 | 3,065 | +0.33% | 29,900 | 213億5538万 | -3.59% |
| 07/03 | （空売り報告）Nomura International plc 89,937株（1.29%）-0.02% |
| 07/02 | 3,180 | 3,245 | 3,050 | 3,055 | -4.38% | 65,600 | 212億8571万 | -3.84% |
| 07/02 | （空売り報告）Diversified Select Opportunities Capital Manag… 72,200株（1.03%）+0.09% |
| 07/02 | （空売り報告）Barclays Bank PLC 36,297株（0.52%）新規 |
| 07/01 | 3,340 | 3,355 | 3,180 | 3,195 | -2.74% | 29,900 | 222億6116万 | +0.53% |
| 07/01 | （空売り報告）Diversified Select Opportunities Capital Manag… 65,800株（0.94%）+0.05% |
| 06/28 | 3,330 | 3,360 | 3,285 | 3,285 | -1.5% | 46,600 | 228億8823万 | +3.66% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 57,300株（0.82%）+0.12% |
| 06/27 | 3,280 | 3,425 | 3,260 | 3,335 | +2.46% | 47,800 | 232億3661万 | +5.6% |
| 06/26 | 3,260 | 3,295 | 3,210 | 3,255 | -0.15% | 39,200 | 226億7921万 | +3.5% |
| 06/26 | （空売り報告）Diversified Select Opportunities Capital Manag… 62,300株（0.89%）-0.06% |
| 06/26 | （空売り報告）Nomura International plc 91,684株（1.31%）+0.03% |
| 06/25 | 3,205 | 3,280 | 3,190 | 3,260 | +1.72% | 28,700 | 227億1405万 | +3.92% |
| 06/24 | 3,260 | 3,270 | 3,205 | 3,205 | -1.69% | 31,900 | 223億3083万 | +2.43% |
| 06/24 | （空売り報告）Nomura International plc 89,185株（1.28%）-0.02% |
| 06/21 | 3,345 | 3,395 | 3,260 | 3,260 | -1.81% | 43,800 | 227億1405万 | +4.15% |
| 06/21 | （空売り報告）Nomura International plc 90,985株（1.3%）+0.03% |
| 06/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,680株（1.14%）+0.06% |
| 06/20 | 3,285 | 3,360 | 3,250 | 3,320 | 0% | 41,300 | 231億3210万 | +6.14% |
| 06/20 | （空売り報告）Diversified Select Opportunities Capital Manag… 66,700株（0.95%）-0.05% |
| 06/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,580株（1.08%）-0.11% |
| 06/19 | 3,350 | 3,415 | 3,295 | 3,320 | -1.19% | 48,000 | 231億3210万 | +6.27% |
| 06/19 | （空売り報告）Nomura International plc 88,575株（1.27%）-0.04% |
| 06/18 | 3,390 | 3,455 | 3,335 | 3,360 | -0.88% | 46,200 | 234億1080万 | +7.73% |
| 06/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 49,300株（0.7%）+0.06% |
| 06/17 | 3,370 | 3,430 | 3,350 | 3,390 | +0.15% | 58,600 | 236億1982万 | +8.76% |
| 06/17 | （空売り報告）Nomura International plc 91,365株（1.31%）+0.03% |
| 06/14 | 3,265 | 3,385 | 3,265 | 3,385 | +5.78% | 77,200 | 235億8498万 | +8.67% |
| 06/14 | （空売り報告）Nomura International plc 89,655株（1.28%）-0.03% |
| 06/13 | 3,280 | 3,315 | 3,200 | 3,200 | -1.39% | 31,100 | 222億9600万 | +2.83% |
| 06/12 | 3,160 | 3,280 | 3,160 | 3,245 | +3.67% | 50,800 | 226億953万 | +4.01% |
| 06/11 | 3,100 | 3,145 | 3,100 | 3,130 | +0.97% | 23,800 | 218億827万 | -0.19% |
| 06/10 | 3,065 | 3,120 | 3,030 | 3,100 | 0% | 17,400 | 215億9925万 | -1.68% |
| 06/07 | 2,950 | 3,140 | 2,950 | 3,100 | +4.84% | 123,900 | 215億9925万 | -2.15% |
| 06/07 | （空売り報告）Diversified Select Opportunities Capital Manag… 69,900株（1%）+0.1% |
| 06/07 | （空売り報告）Nomura International plc 91,875株（1.31%）-0.09% |
| 06/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,280株（1.19%）-0.02% |
| 06/06 | 2,996 | 2,996 | 2,931 | 2,957 | -0.61% | 33,200 | 206億289万 | -7.1% |
| 06/05 | 3,015 | 3,035 | 2,973 | 2,975 | -0.8% | 30,500 | 207億2831万 | -7.29% |
| 06/05 | （空売り報告）Nomura International plc 97,570株（1.4%）+0.03% |
| 06/04 | 3,030 | 3,030 | 2,977 | 2,999 | -1.51% | 31,100 | 208億9553万 | -7.3% |
| 06/03 | 3,050 | 3,085 | 3,005 | 3,045 | +0.33% | 54,000 | 212億1603万 | -6.6% |
| 05/31 | 3,010 | 3,035 | 2,963 | 3,035 | +1.27% | 31,800 | 211億4636万 | -7.58% |
| 05/31 | （空売り報告）Nomura International plc 95,470株（1.37%）-0.09% |
| 05/30 | 3,000 | 3,025 | 2,949 | 2,997 | -0.27% | 55,300 | 208億8159万 | -9.35% |
| 05/30 | （空売り報告）Diversified Select Opportunities Capital Manag… 62,900株（0.9%）+0.01% |
| 05/29 | 3,060 | 3,175 | 3,005 | 3,005 | -2.59% | 61,500 | 209億3733万 | -9.79% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,480株（1.21%）+0.07% |
| 05/28 | 3,015 | 3,115 | 2,992 | 3,085 | +3.52% | 70,100 | 214億9473万 | -7.86% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,480株（1.14%）+0.12% |
| 05/27 | 3,005 | 3,020 | 2,956 | 2,980 | -0.83% | 45,000 | 207億6315万 | -11.49% |
| 05/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 44,600株（0.64%）+0.14% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,680株（1.02%）+0.14% |
| 05/24 | 3,000 | 3,035 | 2,973 | 3,005 | 0% | 40,800 | 209億3733万 | -11.3% |
| 05/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,980株（0.88%）+0.09% |
| 05/23 | 3,050 | 3,050 | 2,964 | 3,005 | -1.96% | 64,400 | 209億3733万 | -11.8% |
| 05/23 | （空売り報告）Diversified Select Opportunities Capital Manag… 62,200株（0.89%）-0.04% |
| 05/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,480株（0.79%）+0.1% |
| 05/22 | 3,040 | 3,085 | 2,960 | 3,065 | +0.33% | 144,800 | 213億5538万 | -10.67% |
| 05/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 35,000株（0.5%）新規 |
| 05/22 | （空売り報告）Nomura International plc 102,339株（1.46%）+0.09% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,380株（0.69%）+0.16% |
| 05/21 | 3,090 | 3,090 | 3,025 | 3,055 | -5.12% | 113,200 | 212億8571万 | -11.65% |
| 05/21 | （空売り報告）Nomura International plc 95,538株（1.37%）+0.08% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,480株（0.53%）新規 |
| 05/20 | 3,175 | 3,235 | 3,140 | 3,220 | -0.31% | 63,300 | 224億3535万 | -7.39% |
| 05/20 | （空売り報告）Diversified Select Opportunities Capital Manag… 65,200株（0.93%）+0.04% |
| 05/20 | （空売り報告）Nomura International plc 89,937株（1.29%）-0.1% |
| 05/17 | 3,250 | 3,335 | 3,185 | 3,230 | +0.62% | 75,700 | 225億502万 | -7.29% |
| 05/17 | （空売り報告）Diversified Select Opportunities Capital Manag… 62,100株（0.89%）+0.16% |
| 05/16 | 3,200 | 3,210 | 3,065 | 3,210 | +0.31% | 66,000 | 223億6567万 | -8.05% |
| 05/15 | 3,295 | 3,295 | 3,150 | 3,200 | -2.88% | 120,800 | 222億9600万 | -8.55% |
| 05/15 | （空売り報告）Diversified Select Opportunities Capital Manag… 51,500株（0.73%）+0.19% |
| 05/15 | （空売り報告）Nomura International plc 97,116株（1.39%）-0.01% |
| 05/14 | 3,355 | 3,410 | 3,235 | 3,295 | -1.49% | 85,300 | 229億5791万 | -5.99% |
| 05/14 | （空売り報告）Diversified Select Opportunities Capital Manag… 38,000株（0.54%）新規 |
| 05/13 | 3,250 | 3,560 | 3,240 | 3,345 | +0.75% | 133,300 | 233億628万 | -4.65% |
| 05/10 | 3,395 | 3,575 | 3,270 | 3,320 | -1.92% | 291,800 | 231億3210万 | -5.36% |
| 05/10 | （空売り報告）Nomura International plc 97,813株（1.4%）+0.23% |
| 05/09 | （IR情報）15:30 2024年6月期第3四半期業績概要 |
| 05/09 | （IR情報）15:30 2024年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/09 | 3,635 | 3,635 | 3,355 | 3,385 | -7.26% | 155,300 | 235億8498万 | -3.64% |
| 05/09 | （空売り報告）Nomura International plc 82,007株（1.17%）+0.52% |
| 05/08 | 3,545 | 3,650 | 3,510 | 3,650 | +2.53% | 67,000 | 254億3137万 | +3.78% |
| 05/07 | 3,500 | 3,620 | 3,485 | 3,560 | +2.3% | 58,500 | 248億430万 | +1.34% |
| 05/02 | 3,495 | 3,610 | 3,460 | 3,480 | +0.43% | 62,200 | 242億4690万 | -1.05% |
| 05/02 | （空売り報告）Nomura International plc 45,301株（0.65%）+0.15% |
| 05/01 | 3,575 | 3,580 | 3,450 | 3,465 | -4.41% | 42,700 | 241億4238万 | -1.67% |
| 04/30 | 3,650 | 3,680 | 3,540 | 3,625 | +0.28% | 44,300 | 252億5718万 | +2.46% |
| 04/26 | 3,595 | 3,615 | 3,525 | 3,615 | -0.14% | 63,800 | 251億8751万 | +1.83% |
| 04/25 | 3,640 | 3,695 | 3,620 | 3,620 | -0.55% | 61,300 | 252億2235万 | +2.09% |
| 04/25 | （空売り報告）Nomura International plc 35,101株（0.5%）新規 |
| 04/24 | 3,635 | 3,660 | 3,580 | 3,640 | +1.11% | 43,500 | 253億6170万 | +2.68% |
| 04/23 | 3,615 | 3,630 | 3,550 | 3,600 | -0.28% | 26,800 | 250億8300万 | +1.58% |
| 04/22 | 3,505 | 3,620 | 3,505 | 3,610 | +5.09% | 40,400 | 251億5267万 | +1.95% |
| 04/19 | 3,540 | 3,570 | 3,410 | 3,435 | -3.38% | 42,200 | 239億3336万 | -2.86% |
| 04/18 | 3,485 | 3,580 | 3,450 | 3,555 | +1.57% | 23,600 | 247億6946万 | +0.54% |
| 04/17 | 3,545 | 3,560 | 3,500 | 3,500 | 0% | 19,700 | 243億8625万 | -0.99% |
| 04/16 | 3,570 | 3,595 | 3,495 | 3,500 | -2.78% | 45,000 | 243億8625万 | -1.07% |
| 04/15 | 3,660 | 3,700 | 3,550 | 3,600 | -3.49% | 61,700 | 250億8300万 | +1.69% |
| 04/12 | 3,600 | 3,750 | 3,570 | 3,730 | +5.67% | 74,300 | 259億8877万 | +5.4% |
| 04/11 | （5%ルール）山名徹（12.16%）YMコーポレーション（34.47%） |
| 04/11 | 3,470 | 3,595 | 3,415 | 3,530 | +3.82% | 53,200 | 245億9527万 | -0.11% |
| 04/10 | 3,415 | 3,450 | 3,400 | 3,400 | +0.15% | 32,300 | 236億8950万 | -3.98% |
| 04/09 | 3,420 | 3,430 | 3,375 | 3,395 | -0.59% | 29,500 | 236億5466万 | -4.37% |
| 04/08 | 3,410 | 3,440 | 3,345 | 3,415 | +1.64% | 43,800 | 237億9401万 | -4.07% |
| 04/05 | 3,360 | 3,420 | 3,320 | 3,360 | -0.15% | 47,300 | 234億1080万 | -6.2% |
| 04/04 | 3,340 | 3,435 | 3,290 | 3,365 | +0.75% | 74,800 | 234億4563万 | -6.4% |
| 04/03 | 3,400 | 3,450 | 3,330 | 3,340 | -3.47% | 71,800 | 232億7145万 | -7.33% |
| 04/02 | 3,525 | 3,535 | 3,425 | 3,460 | -0.72% | 61,800 | 241億755万 | -4.34% |
| 04/01 | 3,570 | 3,575 | 3,485 | 3,485 | -1.83% | 64,300 | 242億8173万 | -3.97% |
| 03/29 | 3,715 | 3,715 | 3,550 | 3,550 | -2.74% | 48,800 | 247億3462万 | -2.74% |
| 03/28 | 3,655 | 3,730 | 3,635 | 3,650 | -0.27% | 56,700 | 254億3137万 | -0.63% |
| 03/27 | 3,795 | 3,795 | 3,650 | 3,660 | -4.19% | 106,200 | 255億105万 | -1.05% |
| 03/26 | 3,930 | 4,100 | 3,810 | 3,820 | -2.3% | 214,800 | 266億1585万 | +2.44% |
| 03/25 | 3,655 | 3,910 | 3,655 | 3,910 | +11.24% | 297,400 | 272億4292万 | +4.77% |
| 03/22 | 3,615 | 3,615 | 3,485 | 3,515 | -2.63% | 51,500 | 244億9076万 | -6.07% |
| 03/21 | （5%ルール）山名清（1.33%）山名睦子（0%） |
| 03/21 | 3,530 | 3,615 | 3,500 | 3,610 | +0.28% | 95,800 | 251億5267万 | -3.78% |
| 03/19 | 3,470 | 3,635 | 3,410 | 3,600 | +1.98% | 85,800 | 250億8300万 | -4.23% |
| 03/18 | 3,450 | 3,530 | 3,360 | 3,530 | +1.29% | 78,200 | 245億9527万 | -6.39% |
| 03/15 | （5%ルール）山名徹（13.52%）YMコーポレーション（34.47%） |
| 03/15 | 3,440 | 3,535 | 3,340 | 3,485 | +1.31% | 80,100 | 242億8173万 | -8.07% |
| 03/14 | 3,510 | 3,550 | 3,405 | 3,440 | -2.55% | 94,500 | 239億6820万 | -9.83% |
| 03/13 | 3,580 | 3,635 | 3,500 | 3,530 | -0.84% | 62,200 | 245億9527万 | -8.1% |
| 03/12 | 3,550 | 3,630 | 3,525 | 3,560 | +0.14% | 40,600 | 248億430万 | -7.8% |
| 03/11 | 3,580 | 3,580 | 3,490 | 3,555 | -0.7% | 117,000 | 247億6946万 | -8.38% |
| 03/08 | （5%ルール）山名清（1.33%）山名睦子（0%） |
| 03/08 | （5%ルール）山名徹（13.52%）YMコーポレーション（34.47%） |
| 03/08 | 3,565 | 3,660 | 3,555 | 3,580 | -0.69% | 65,900 | 249億4365万 | -8.09% |
| 03/07 | 3,715 | 3,730 | 3,605 | 3,605 | -2.57% | 46,200 | 251億1783万 | -7.78% |
| 03/06 | 3,635 | 3,715 | 3,605 | 3,700 | +1.65% | 36,800 | 257億7975万 | -5.54% |
| 03/05 | 3,575 | 3,730 | 3,570 | 3,640 | +0.28% | 125,800 | 253億6170万 | -7.1% |
| 03/04 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 03/04 | 3,890 | 3,890 | 3,620 | 3,630 | -8.33% | 100,700 | 252億9202万 | -7.52% |
