| 2024 |
| 04/25 | 1,154 | 1,160 | 1,123 | 1,124 | -2.52% | 2,610,600 | 8090億9001万 | -4.99% |
| 04/24 | 1,150 | 1,160 | 1,145 | 1,153 | +0.44% | 2,310,600 | 8299億6511万 | -2.7% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,839,319株（0.53%）再IN |
| 04/23 | 1,150 | 1,163 | 1,141 | 1,148 | +0.97% | 1,888,000 | 8263億6595万 | -3.2% |
| 04/22 | 1,151 | 1,158 | 1,123 | 1,137 | +1.16% | 2,980,900 | 8184億4781万 | -3.97% |
| 04/19 | 1,140 | 1,149 | 1,106 | 1,124 | -2.43% | 3,882,200 | 8090億9001万 | -4.83% |
| 04/18 | 1,141 | 1,159 | 1,130 | 1,152 | -0.09% | 2,419,600 | 8292億4528万 | -2.21% |
| 04/17 | 1,173 | 1,184 | 1,144 | 1,153 | -1.2% | 3,531,400 | 8299億6511万 | -1.62% |
| 04/16 | 1,207 | 1,208 | 1,162 | 1,167 | -4.58% | 3,560,700 | 8400億4274万 | +0.09% |
| 04/15 | 1,200 | 1,237 | 1,186 | 1,223 | -0.57% | 4,822,900 | 8803億5328万 | +5.52% |
| 04/12 | 1,172 | 1,253 | 1,165 | 1,230 | +6.22% | 8,246,200 | 8853億9209万 | +6.96% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,425,210株（0.47%）-0.14%義務消失 |
| 04/11 | 1,154 | 1,165 | 1,146 | 1,158 | -1.7% | 4,149,300 | 8335億6426万 | +1.4% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,398,510株（0.61%）-0.12% |
| 04/10 | 1,200 | 1,201 | 1,171 | 1,178 | -1.34% | 4,029,000 | 8479億6088万 | +3.7% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,259,510株（0.73%）-0.17% |
| 04/09 | 1,203 | 1,212 | 1,191 | 1,194 | +0.42% | 2,658,200 | 8594億7818万 | +5.76% |
| 04/08 | 1,180 | 1,197 | 1,173 | 1,189 | +0.93% | 2,488,400 | 8558億7902万 | +5.97% |
| 04/05 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.25%）アセットマネジメントOne（4.36%）みずほ銀行（0.3%）みずほ証券（0.16%） |
| 04/05 | 1,162 | 1,180 | 1,152 | 1,178 | -1.17% | 3,710,500 | 8479億6088万 | +5.65% |
| 04/04 | 1,206 | 1,210 | 1,190 | 1,192 | -0.17% | 3,382,700 | 8580億3852万 | +7.68% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,550,354株（0.9%）+0.01% |
| 04/03 | 1,195 | 1,205 | 1,182 | 1,194 | -0.83% | 3,893,300 | 8594億7818万 | +8.64% |
| 04/03 | （空売り報告）UBS AG 3,414,293株（0.47%）-0.04%義務消失 |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,425,292株（0.89%）-0.15% |
| 04/02 | 1,215 | 1,221 | 1,186 | 1,204 | -0.33% | 3,219,400 | 8666億7649万 | +10.46% |
| 04/01 | 1,256 | 1,259 | 1,197 | 1,208 | -3.28% | 4,083,100 | 8695億5581万 | +11.65% |
| 03/29 | 1,237 | 1,267 | 1,232 | 1,249 | +2.55% | 5,068,800 | 8990億6888万 | +16.29% |
| 03/28 | 1,215 | 1,233 | 1,210 | 1,218 | -0.9% | 4,036,700 | 8767億5412万 | +14.58% |
| 03/27 | 1,208 | 1,237 | 1,206 | 1,229 | +3.02% | 4,376,800 | 8846億7226万 | +16.71% |
| 03/26 | 1,174 | 1,198 | 1,174 | 1,193 | +1.62% | 2,678,500 | 8587億5835万 | +14.27% |
| 03/25 | 1,174 | 1,185 | 1,167 | 1,174 | -1.68% | 3,990,800 | 8450億8156万 | +13.43% |
| 03/22 | 1,206 | 1,220 | 1,180 | 1,194 | +0.76% | 4,456,900 | 8594億7818万 | +16.26% |
| 03/21 | 1,189 | 1,190 | 1,161 | 1,185 | +1.2% | 5,160,300 | 8529億9970万 | +16.52% |
| 03/19 | 1,111 | 1,184 | 1,104 | 1,171 | +5.88% | 6,666,400 | 8429億2207万 | +16.06% |
| 03/18 | 1,081 | 1,106 | 1,080 | 1,106 | +2.98% | 4,580,200 | 7961億3305万 | +10.49% |
| 03/18 | （空売り報告）UBS AG 3,705,672株（0.51%）再IN |
| 03/15 | 1,040 | 1,079 | 1,040 | 1,074 | +3.87% | 5,218,500 | 7730億9846万 | +7.72% |
| 03/14 | 1,020 | 1,036 | 1,010 | 1,034 | +2.68% | 3,359,200 | 7443億522万 | +4.13% |
| 03/13 | 1,009 | 1,022 | 1,000 | 1,007 | +0.4% | 2,344,400 | 7248億6979万 | +1.61% |
| 03/12 | 982 | 1,005 | 975 | 1,003 | +1.83% | 3,292,400 | 7219億9046万 | +1.11% |
| 03/11 | 999 | 1,004 | 975 | 985 | -2.67% | 3,254,600 | 7090億3350万 | -0.61% |
| 03/08 | 1,014 | 1,024 | 996 | 1,012 | +0.2% | 3,160,500 | 7284億6894万 | +2.12% |
| 03/07 | 1,030 | 1,051 | 1,003 | 1,010 | -1.56% | 3,680,800 | 7270億2928万 | +2.02% |
| 03/06 | 1,012 | 1,045 | 1,009 | 1,026 | +2.19% | 4,505,200 | 7385億4657万 | +3.74% |
| 03/05 | 1,003 | 1,010 | 998 | 1,004 | -0.89% | 2,107,900 | 7227億1029万 | +1.62% |
| 03/04 | 1,020 | 1,022 | 1,002 | 1,013 | +0.2% | 2,154,200 | 7291億8877万 | +2.63% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,521,583株（1.04%）+0.09% |
| 03/01 | 989 | 1,013 | 984 | 1,011 | +2.85% | 2,598,800 | 7277億4911万 | +2.54% |
| 02/29 | 985 | 990 | 974 | 983 | +0.1% | 1,783,600 | 7075億9384万 | -0.3% |
| 02/28 | 970 | 984 | 969 | 982 | +0.51% | 2,301,300 | 7068億7401万 | -0.51% |
| 02/27 | 992 | 1,000 | 969 | 977 | -1.81% | 2,678,100 | 7032億7486万 | -1.21% |
| 02/26 | 1,018 | 1,020 | 994 | 995 | -1.39% | 2,594,100 | 7162億3181万 | +0.51% |
| 02/22 | 989 | 1,011 | 978 | 1,009 | +2.75% | 3,947,600 | 7263億945万 | +1.92% |
| 02/21 | 970 | 983 | 968 | 982 | +0.41% | 2,065,100 | 7068億7401万 | -0.81% |
| 02/20 | 985 | 988 | 973 | 978 | -0.41% | 2,046,100 | 7039億9469万 | -1.31% |
| 02/19 | 991 | 1,001 | 979 | 982 | -0.71% | 2,789,000 | 7068億7401万 | -1.11% |
| 02/16 | 971 | 1,004 | 970 | 989 | +2.91% | 3,352,200 | 7119億1283万 | -0.4% |
| 02/15 | 969 | 971 | 949 | 961 | +1.05% | 2,078,200 | 6917億5756万 | -3.22% |
| 02/14 | 985 | 989 | 945 | 951 | -4.04% | 4,090,800 | 6845億5925万 | -4.33% |
| 02/13 | 980 | 996 | 960 | 991 | +2.38% | 4,349,100 | 7133億5249万 | -0.3% |
| 02/09 | 1,006 | 1,015 | 967 | 968 | -1.93% | 5,605,500 | 6967億9638万 | -2.52% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,866,097株（0.95%）+0.06% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/08 | （IR情報）15:00 販売用不動産の売却に関するお知らせ |
| 02/08 | 995 | 996 | 978 | 987 | -0.8% | 2,862,300 | 7104億7317万 | -0.4% |
| 02/07 | 979 | 1,000 | 978 | 995 | +1.02% | 2,402,100 | 7162億3181万 | +0.81% |
| 02/06 | 1,009 | 1,012 | 985 | 985 | -3.24% | 3,309,000 | 7090億3350万 | +0.2% |
| 02/05 | 990 | 1,025 | 980 | 1,018 | +2.83% | 3,382,200 | 7327億8793万 | +3.88% |
| 02/02 | 985 | 993 | 979 | 990 | +1.43% | 2,373,000 | 7126億3266万 | +1.54% |
| 02/01 | 995 | 998 | 972 | 976 | -1.71% | 3,454,500 | 7025億5503万 | +0.51% |
| 01/31 | 979 | 993 | 977 | 993 | +0.81% | 2,701,200 | 7147億9215万 | +2.58% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,433,270株（0.89%）-0.09% |
| 01/30 | 1,000 | 1,006 | 984 | 985 | -0.81% | 2,802,900 | 7090億3350万 | +2.18% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,119,457株（0.98%）-0.11% |
| 01/29 | 981 | 998 | 981 | 993 | +1.22% | 1,926,800 | 7147億9215万 | +3.33% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,893,174株（1.09%）-0.1% |
| 01/26 | 998 | 1,000 | 977 | 981 | -1.41% | 2,930,500 | 7061億5418万 | +2.51% |
| 01/25 | 997 | 1,004 | 986 | 995 | -0.2% | 2,571,400 | 7162億3181万 | +4.3% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,618,074株（1.19%）-0.01% |
| 01/24 | 1,006 | 1,017 | 997 | 997 | -2.16% | 2,982,600 | 7176億7148万 | +4.84% |
| 01/23 | 1,030 | 1,036 | 1,012 | 1,019 | -1.45% | 2,075,300 | 7335億776万 | +7.49% |
| 01/22 | 1,018 | 1,039 | 1,017 | 1,034 | +3.19% | 2,660,000 | 7443億522万 | +9.53% |
| 01/19 | 1,005 | 1,006 | 996 | 1,002 | +0.1% | 1,656,500 | 7212億7063万 | +6.6% |
| 01/18 | 1,005 | 1,019 | 996 | 1,001 | -0.4% | 2,005,300 | 7205億5080万 | +6.83% |
| 01/17 | 1,011 | 1,031 | 1,004 | 1,005 | 0% | 2,827,300 | 7234億3012万 | +7.72% |
| 01/16 | 1,020 | 1,027 | 1,004 | 1,005 | -1.28% | 2,624,900 | 7234億3012万 | +7.95% |
| 01/15 | 1,000 | 1,025 | 1,000 | 1,018 | +2% | 3,138,000 | 7327億8793万 | +9.58% |
| 01/12 | 1,002 | 1,005 | 986 | 998 | +0.91% | 3,408,300 | 7183億9131万 | +7.78% |
| 01/11 | 980 | 990 | 979 | 989 | +1.54% | 3,301,900 | 7119億1283万 | +7.03% |
| 01/10 | 954 | 978 | 954 | 974 | +1.99% | 2,851,300 | 7011億1536万 | +5.64% |
| 01/09 | 974 | 975 | 952 | 955 | +0.21% | 2,601,000 | 6874億3858万 | +3.8% |
| 01/05 | 929 | 965 | 929 | 953 | +3.7% | 4,109,200 | 6859億9891万 | +3.7% |
| 01/04 | 903 | 919 | 892 | 919 | +2% | 2,564,800 | 6615億2466万 | +0.11% |
| 2023 |
| 12/29 | 896 | 906 | 896 | 901 | +0.56% | 1,540,600 | 6485億6770万 | -1.96% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,678,104株（1.2%）+0.1% |
| 12/28 | 898 | 898 | 890 | 896 | -0.55% | 1,200,800 | 6449億6855万 | -2.71% |
| 12/27 | 896 | 902 | 890 | 901 | +1.24% | 2,212,100 | 6485億6770万 | -2.49% |
| 12/26 | 890 | 897 | 887 | 890 | -0.45% | 1,826,400 | 6406億4956万 | -3.89% |
| 12/25 | 896 | 900 | 889 | 894 | +0.22% | 1,387,200 | 6435億2889万 | -3.77% |
| 12/22 | 898 | 902 | 889 | 892 | -0.34% | 2,355,700 | 6420億8922万 | -4.19% |
| 12/21 | 901 | 902 | 893 | 895 | -1.54% | 1,607,000 | 6442億4872万 | -4.18% |
| 12/20 | 910 | 919 | 906 | 909 | -0.11% | 2,433,800 | 6543億2635万 | -2.88% |
| 12/19 | 901 | 915 | 887 | 910 | +0.89% | 2,771,400 | 6550億4618万 | -2.88% |
| 12/18 | 903 | 904 | 887 | 902 | -2.38% | 2,687,700 | 6492億8753万 | -3.74% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,961,288株（1.1%）+0.1% |
| 12/15 | 909 | 926 | 903 | 924 | +1.65% | 4,204,800 | 6651億2381万 | -1.39% |
| 12/14 | 934 | 935 | 900 | 909 | -1.94% | 2,713,100 | 6543億2635万 | -2.88% |
| 12/13 | 931 | 934 | 922 | 927 | -0.22% | 1,840,400 | 6672億8331万 | -0.86% |
| 12/12 | 930 | 943 | 928 | 929 | +1.31% | 2,850,800 | 6687億2297万 | -0.64% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,216,469株（1%）+0.07% |
| 12/11 | 911 | 923 | 905 | 917 | +0.77% | 2,472,200 | 6600億8500万 | -1.82% |
| 12/08 | 935 | 936 | 905 | 910 | -3.91% | 4,888,400 | 6550億4618万 | -2.57% |
| 12/07 | 958 | 962 | 944 | 947 | -2.17% | 2,864,000 | 6816億7993万 | +1.61% |
| 12/06 | 946 | 969 | 940 | 968 | +2.87% | 3,523,000 | 6967億9638万 | +4.2% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,698,445株（0.93%）+0.12% |
| 12/05 | 952 | 963 | 937 | 941 | -1.26% | 2,867,300 | 6773億6094万 | +1.73% |
| 12/04 | 939 | 959 | 939 | 953 | +1.49% | 3,635,700 | 6859億9891万 | +3.25% |
| 12/01 | 926 | 944 | 926 | 939 | +2.74% | 4,104,800 | 6759億2128万 | +2.18% |
| 11/30 | 935 | 937 | 910 | 914 | -2.25% | 7,150,900 | 6579億2551万 | -0.33% |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,873,550株（0.81%）+0.11% |
| 11/29 | 932 | 942 | 922 | 935 | -0.21% | 2,510,300 | 6730億4196万 | +2.19% |
