| 2024 |
| 04/24 | 1,551 | 1,565 | 1,540 | 1,549 | -0.77% | 752,200 | 2914億3862万 | +10.09% |
| 04/23 | 1,577 | 1,591 | 1,561 | 1,561 | -1.01% | 582,800 | 2936億9638万 | +11.74% |
| 04/22 | 1,550 | 1,582 | 1,543 | 1,577 | +2.2% | 668,100 | 2967億672万 | +13.78% |
| 04/19 | 1,571 | 1,588 | 1,543 | 1,543 | -1.41% | 1,036,700 | 2903億974万 | +12.3% |
| 04/18 | 1,519 | 1,573 | 1,519 | 1,565 | +3.64% | 750,000 | 2944億4896万 | +14.74% |
| 04/17 | 1,520 | 1,547 | 1,507 | 1,510 | -1.44% | 901,700 | 2841億91万 | +11.69% |
| 04/16 | 1,615 | 1,618 | 1,524 | 1,532 | -6.81% | 1,586,300 | 2882億4013万 | +14.07% |
| 04/15 | 1,528 | 1,648 | 1,509 | 1,644 | +14.33% | 3,521,700 | 3093億1252万 | +23.42% |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期連結業績予想と実績との差異及び通期連結業績予想の修正並びに期末配当予想の修正(増配)に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/12 | 1,430 | 1,449 | 1,404 | 1,438 | +0.98% | 792,900 | 2705億5438万 | +9.27% |
| 04/11 | 1,373 | 1,424 | 1,365 | 1,424 | +3.64% | 884,000 | 2679億2033万 | +8.79% |
| 04/10 | 1,378 | 1,384 | 1,370 | 1,374 | -0.07% | 452,400 | 2585億1302万 | +5.45% |
| 04/09 | 1,387 | 1,394 | 1,363 | 1,375 | -0.72% | 530,800 | 2587億116万 | +5.93% |
| 04/08 | 1,390 | 1,402 | 1,377 | 1,385 | -0.43% | 565,800 | 2605億8263万 | +7.12% |
| 04/05 | 1,360 | 1,395 | 1,355 | 1,391 | +1.9% | 603,400 | 2617億1150万 | +7.91% |
| 04/04 | 1,370 | 1,372 | 1,340 | 1,365 | +0.37% | 698,300 | 2568億1970万 | +6.31% |
| 04/03 | 1,322 | 1,360 | 1,314 | 1,360 | +2.1% | 755,400 | 2558億7897万 | +6.17% |
| 04/02 | 1,326 | 1,333 | 1,305 | 1,332 | +0.45% | 587,200 | 2506億1087万 | +4.14% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 806,869株（0.42%）-0.09%義務消失 |
| 04/01 | 1,290 | 1,332 | 1,285 | 1,326 | +3.43% | 869,900 | 2494億8199万 | +3.76% |
| 04/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 902,200株（0.47%）-0.12%義務消失 |
| 03/29 | 1,288 | 1,295 | 1,272 | 1,282 | +0.08% | 454,000 | 2412億356万 | +0.39% |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 960,869株（0.51%）再IN |
| 03/28 | 1,264 | 1,289 | 1,263 | 1,281 | +1.03% | 505,700 | 2410億1541万 | +0.31% |
| 03/27 | 1,258 | 1,273 | 1,258 | 1,268 | +0.79% | 514,200 | 2385億6951万 | -0.7% |
| 03/26 | 1,278 | 1,279 | 1,256 | 1,258 | -2.1% | 403,900 | 2366億8805万 | -1.72% |
| 03/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,128,400株（0.59%）-0.02% |
| 03/25 | 1,294 | 1,302 | 1,285 | 1,285 | -0.39% | 514,100 | 2417億6800万 | +0.23% |
| 03/22 | 1,275 | 1,294 | 1,272 | 1,290 | +1.49% | 566,700 | 2427億873万 | +0.55% |
| 03/21 | 1,291 | 1,293 | 1,270 | 1,271 | -1.47% | 385,700 | 2391億3395万 | -1.09% |
| 03/19 | 1,290 | 1,297 | 1,280 | 1,290 | 0% | 339,100 | 2427億873万 | +0.16% |
| 03/18 | 1,285 | 1,299 | 1,280 | 1,290 | +0.55% | 370,400 | 2427億873万 | -0.08% |
| 03/15 | 1,284 | 1,286 | 1,275 | 1,283 | +0.16% | 424,900 | 2413億9170万 | -0.7% |
| 03/14 | 1,271 | 1,283 | 1,271 | 1,281 | +0.63% | 283,400 | 2410億1541万 | -1.08% |
| 03/13 | 1,289 | 1,290 | 1,267 | 1,273 | -0.39% | 348,000 | 2395億1024万 | -1.93% |
| 03/12 | 1,262 | 1,282 | 1,250 | 1,278 | +1.27% | 525,000 | 2404億5097万 | -1.84% |
| 03/11 | （IR情報）17:00 ビックカメラが「健康経営優良法人2024（ホワイト500）」本年も認定 |
| 03/11 | （5%ルール）新井隆二（34.54%）ラHD（5.1%）シード（0.21%） |
| 03/11 | 1,238 | 1,263 | 1,236 | 1,262 | +1.61% | 626,400 | 2374億4063万 | -3.37% |
| 03/08 | 1,244 | 1,267 | 1,242 | 1,242 | -1.04% | 852,100 | 2336億7770万 | -5.26% |
| 03/07 | 1,260 | 1,270 | 1,245 | 1,255 | -1.18% | 654,900 | 2361億2361万 | -4.64% |
| 03/06 | 1,240 | 1,278 | 1,240 | 1,270 | +1.11% | 545,700 | 2389億4580万 | -3.79% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 939,597株（0.49%）-0.07%義務消失 |
| 03/05 | 1,248 | 1,258 | 1,240 | 1,256 | +0.32% | 371,100 | 2363億1175万 | -5.06% |
| 03/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,158,311株（0.61%）+0.11% |
| 03/04 | 1,260 | 1,265 | 1,246 | 1,252 | -1.65% | 656,700 | 2355億5917万 | -5.65% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,065,797株（0.56%）-0.1% |
| 03/01 | 1,268 | 1,282 | 1,265 | 1,273 | -1.09% | 548,600 | 2395億1024万 | -4.43% |
| 02/29 | 1,300 | 1,313 | 1,275 | 1,287 | -0.23% | 611,100 | 2421億4429万 | -3.6% |
| 02/28 | 1,298 | 1,304 | 1,286 | 1,290 | -1.07% | 2,043,700 | 2427億873万 | -3.59% |
| 02/27 | 1,312 | 1,315 | 1,295 | 1,304 | -0.53% | 2,763,100 | 2453億4278万 | -2.76% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 958,200株（0.5%）再IN |
| 02/26 | 1,290 | 1,316 | 1,287 | 1,311 | +2.1% | 1,402,500 | 2466億5980万 | -2.38% |
| 02/22 | 1,295 | 1,295 | 1,277 | 1,284 | +0.31% | 1,124,900 | 2415億7985万 | -4.46% |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,259,097株（0.66%）-0.04% |
| 02/21 | 1,279 | 1,289 | 1,260 | 1,280 | -1.54% | 1,909,600 | 2408億2726万 | -4.9% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,328,397株（0.7%）+0.08% |
| 02/20 | 1,336 | 1,337 | 1,300 | 1,300 | -2.33% | 1,186,800 | 2445億9019万 | -3.56% |
| 02/19 | 1,318 | 1,332 | 1,312 | 1,331 | +0.76% | 1,192,800 | 2504億2273万 | -1.48% |
| 02/16 | 1,321 | 1,334 | 1,315 | 1,321 | +0.76% | 950,900 | 2485億4126万 | -2.29% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,175,697株（0.62%）+0.04% |
| 02/15 | 1,325 | 1,327 | 1,308 | 1,311 | -0.53% | 1,186,900 | 2466億5980万 | -3.18% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,093,097株（0.58%）-0.02% |
| 02/14 | 1,341 | 1,346 | 1,308 | 1,318 | -2.59% | 1,487,900 | 2479億7682万 | -2.8% |
| 02/13 | 1,359 | 1,360 | 1,348 | 1,353 | -0.44% | 1,152,000 | 2545億6194万 | -0.51% |
| 02/09 | 1,346 | 1,361 | 1,339 | 1,359 | +1.65% | 923,200 | 2556億9082万 | -0.07% |
| 02/08 | 1,335 | 1,346 | 1,325 | 1,337 | -0.59% | 907,300 | 2515億5160万 | -1.69% |
| 02/07 | 1,361 | 1,363 | 1,333 | 1,345 | -1.1% | 643,900 | 2530億5677万 | -1.1% |
| 02/06 | 1,369 | 1,377 | 1,356 | 1,360 | -1.23% | 713,700 | 2558億7897万 | -0.07% |
| 02/05 | 1,385 | 1,387 | 1,376 | 1,377 | +0.36% | 623,000 | 2590億7746万 | +1.25% |
| 02/02 | 1,383 | 1,386 | 1,360 | 1,372 | -0.36% | 645,200 | 2581億3672万 | +1.11% |
| 02/01 | 1,371 | 1,382 | 1,362 | 1,377 | +0.15% | 472,000 | 2590億7746万 | +1.55% |
| 01/31 | 1,360 | 1,375 | 1,354 | 1,375 | +1.55% | 444,900 | 2587億116万 | +1.63% |
| 01/30 | 1,351 | 1,360 | 1,344 | 1,354 | +0.22% | 387,500 | 2547億5009万 | +0.22% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,129,921株（0.6%）+0.08% |
| 01/29 | 1,351 | 1,358 | 1,346 | 1,351 | +0.45% | 388,800 | 2541億8565万 | +0.07% |
| 01/26 | 1,377 | 1,381 | 1,341 | 1,345 | -2.47% | 541,600 | 2530億5677万 | -0.15% |
| 01/25 | 1,362 | 1,380 | 1,359 | 1,379 | +1.32% | 459,700 | 2594億5375万 | +2.6% |
| 01/24 | 1,350 | 1,362 | 1,346 | 1,361 | +0.37% | 338,300 | 2560億6711万 | +1.64% |
| 01/23 | 1,366 | 1,377 | 1,355 | 1,356 | -0.07% | 433,800 | 2551億2638万 | +1.5% |
| 01/22 | 1,353 | 1,359 | 1,345 | 1,357 | +0.37% | 440,600 | 2553億1453万 | +1.88% |
| 01/19 | 1,348 | 1,359 | 1,340 | 1,352 | +0.82% | 548,800 | 2543億7380万 | +1.73% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 994,221株（0.52%）再IN |
| 01/18 | 1,350 | 1,355 | 1,340 | 1,341 | +0.07% | 404,200 | 2523億419万 | +1.21% |
| 01/17 | 1,333 | 1,355 | 1,332 | 1,340 | +0.3% | 665,400 | 2521億1604万 | +1.44% |
| 01/16 | 1,380 | 1,390 | 1,334 | 1,336 | -2.91% | 775,000 | 2513億6346万 | +1.44% |
| 01/15 | 1,366 | 1,393 | 1,345 | 1,376 | +2.99% | 1,231,200 | 2588億8931万 | +4.72% |
| 01/12 | （IR情報）15:00 2024年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/12 | 1,374 | 1,378 | 1,325 | 1,336 | -2.84% | 1,242,300 | 2513億6346万 | +2.14% |
| 01/11 | 1,387 | 1,394 | 1,374 | 1,375 | -0.36% | 671,000 | 2587億116万 | +5.53% |
| 01/10 | 1,399 | 1,400 | 1,363 | 1,380 | -1.08% | 899,200 | 2596億4189万 | +6.4% |
| 01/09 | 1,377 | 1,405 | 1,376 | 1,395 | +1.53% | 790,400 | 2624億6409万 | +8.06% |
| 01/05 | 1,368 | 1,379 | 1,361 | 1,374 | +1.48% | 716,200 | 2585億1302万 | +7.01% |
| 01/04 | 1,343 | 1,355 | 1,317 | 1,354 | +0.74% | 528,200 | 2547億5009万 | +5.95% |
| 2023 |
| 12/29 | 1,343 | 1,348 | 1,336 | 1,344 | -0.15% | 376,700 | 2528億6863万 | +5.58% |
| 12/28 | 1,335 | 1,349 | 1,334 | 1,346 | +0.6% | 328,100 | 2532億4492万 | +6.24% |
| 12/27 | 1,322 | 1,342 | 1,322 | 1,338 | +1.36% | 406,700 | 2517億3975万 | +6.11% |
| 12/26 | 1,332 | 1,336 | 1,315 | 1,320 | -0.9% | 353,000 | 2483億5312万 | +5.18% |
| 12/25 | 1,324 | 1,338 | 1,320 | 1,332 | +0.99% | 398,200 | 2506億1087万 | +6.65% |
| 12/22 | 1,310 | 1,331 | 1,296 | 1,319 | +0.23% | 594,300 | 2481億6497万 | +6.11% |
| 12/21 | 1,312 | 1,317 | 1,307 | 1,316 | -0.23% | 326,800 | 2476億53万 | +6.39% |
| 12/20 | 1,296 | 1,323 | 1,294 | 1,319 | +2.09% | 779,400 | 2481億6497万 | +7.15% |
| 12/19 | 1,274 | 1,293 | 1,272 | 1,292 | +2.05% | 536,900 | 2430億8502万 | +5.47% |
| 12/18 | 1,263 | 1,269 | 1,247 | 1,266 | +0.32% | 315,600 | 2381億9322万 | +3.77% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 931,387株（0.49%）-0.08%義務消失 |
| 12/15 | （IR情報）17:00 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 12/15 | 1,267 | 1,268 | 1,251 | 1,262 | -0.24% | 343,200 | 2374億4063万 | +3.78% |
| 12/14 | 1,275 | 1,282 | 1,255 | 1,265 | -0.47% | 374,200 | 2380億507万 | +4.37% |
| 12/13 | 1,273 | 1,274 | 1,264 | 1,271 | +0.32% | 285,700 | 2391億3395万 | +5.3% |
| 12/12 | 1,266 | 1,275 | 1,260 | 1,267 | +0.24% | 371,200 | 2383億8136万 | +5.41% |
| 12/11 | 1,245 | 1,264 | 1,241 | 1,264 | +1.85% | 382,800 | 2378億1692万 | +5.51% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 931,621株（0.49%）-0.02%義務消失 |
| 12/08 | 1,251 | 1,253 | 1,238 | 1,241 | -0.56% | 392,600 | 2334億8956万 | +3.94% |
| 12/07 | 1,248 | 1,257 | 1,239 | 1,248 | +0.4% | 528,700 | 2348億658万 | +4.79% |
| 12/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,072,687株（0.57%）-0.03% |
| 12/06 | 1,225 | 1,245 | 1,223 | 1,243 | +1.64% | 436,200 | 2338億6585万 | +4.72% |
| 12/05 | 1,230 | 1,238 | 1,220 | 1,223 | -0.41% | 433,500 | 2301億292万 | +3.56% |
| 12/04 | 1,224 | 1,230 | 1,216 | 1,228 | 0% | 310,600 | 2310億4366万 | +4.33% |
| 12/01 | 1,229 | 1,236 | 1,226 | 1,228 | +0.57% | 399,000 | 2310億4366万 | +4.78% |
| 11/30 | （IR情報）15:00 株式報酬型ストック・オプション(新株予約権)の発行について |
| 11/30 | 1,220 | 1,221 | 1,207 | 1,221 | -0.16% | 480,600 | 2297億2663万 | +4.72% |
| 11/29 | 1,224 | 1,232 | 1,218 | 1,223 | +0.16% | 411,900 | 2301億292万 | +5.43% |
| 11/28 | 1,218 | 1,227 | 1,214 | 1,221 | +0.41% | 463,300 | 2297億2663万 | +5.71% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,133,487株（0.6%）+0.01% |
| 11/22 | （空売り報告）モルガン・スタンレーMUFG証券 1,123,487株（0.59%）-0.01% |
