| 2024 |
| 07/26 | 3,769 | 3,792 | 3,733 | 3,767 | +0.24% | 190,400 | 3320億8347万 | +0.4% |
| 07/25 | 3,782 | 3,816 | 3,752 | 3,758 | -0.97% | 221,800 | 3312億9006万 | +0.37% |
| 07/24 | 3,838 | 3,854 | 3,780 | 3,795 | -1.07% | 238,300 | 3345億5183万 | +1.58% |
| 07/23 | 3,808 | 3,845 | 3,796 | 3,836 | +0.79% | 243,500 | 3381億6623万 | +2.9% |
| 07/22 | 3,822 | 3,825 | 3,762 | 3,806 | -0.31% | 229,800 | 3355億404万 | +2.39% |
| 07/19 | 3,850 | 3,850 | 3,788 | 3,818 | -0.75% | 242,900 | 3365億6186万 | +2.94% |
| 07/18 | 3,837 | 3,902 | 3,837 | 3,847 | -0.08% | 247,200 | 3391億1825万 | +4.06% |
| 07/18 | （空売り報告）モルガン・スタンレーMUFG証券 1,231,513株（1.39%）-0.01% |
| 07/17 | 3,831 | 3,855 | 3,816 | 3,850 | +0.89% | 182,100 | 3393億8270万 | +4.42% |
| 07/16 | 3,905 | 3,910 | 3,805 | 3,816 | -1.98% | 363,100 | 3363億8555万 | +3.75% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 1,239,813株（1.4%）-0.19% |
| 07/12 | 3,845 | 3,906 | 3,839 | 3,893 | +1.12% | 377,000 | 3431億7321万 | +6.05% |
| 07/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 559,911株（0.63%）再IN |
| 07/11 | 3,780 | 3,850 | 3,761 | 3,850 | +2.12% | 380,300 | 3393億8270万 | +5.16% |
| 07/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 955,250株（1.08%）-0.09% |
| 07/10 | 3,700 | 3,770 | 3,691 | 3,770 | +2.2% | 325,600 | 3323億3059万 | +3.23% |
| 07/09 | 3,732 | 3,749 | 3,686 | 3,689 | -1.36% | 320,000 | 3251億9033万 | +1.12% |
| 07/08 | 3,788 | 3,795 | 3,731 | 3,740 | -0.98% | 323,900 | 3296億8605万 | +2.44% |
| 07/05 | 3,785 | 3,816 | 3,759 | 3,777 | -0.16% | 368,200 | 3329億4765万 | +3.51% |
| 07/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 438,411株（0.49%）-0.07%義務消失 |
| 07/04 | 3,790 | 3,808 | 3,755 | 3,783 | +0.34% | 425,600 | 3334億7656万 | +3.7% |
| 07/03 | 3,740 | 3,771 | 3,731 | 3,770 | +1.34% | 427,300 | 3323億3059万 | +3.43% |
| 07/02 | 3,651 | 3,720 | 3,612 | 3,720 | +1.81% | 463,300 | 3279億2302万 | +2.11% |
| 07/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,033,314株（1.17%）-0.09% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 1,410,068株（1.59%）-0.02% |
| 07/01 | 3,726 | 3,774 | 3,654 | 3,654 | -1.27% | 742,200 | 3221億504万 | +0.22% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 1,421,568株（1.61%）-0.13% |
| 06/28 | 3,688 | 3,719 | 3,680 | 3,701 | +0.76% | 288,700 | 3262億4815万 | +1.34% |
| 06/28 | （空売り報告）モルガン・スタンレーMUFG証券 1,542,168株（1.74%）-0.07% |
| 06/27 | 3,658 | 3,673 | 3,616 | 3,673 | +0.41% | 276,600 | 3237億7991万 | +0.49% |
| 06/27 | （空売り報告）モルガン・スタンレーMUFG証券 1,599,868株（1.81%）-0.15% |
| 06/26 | 3,660 | 3,667 | 3,620 | 3,658 | +0.33% | 286,100 | 3224億5764万 | -0.05% |
| 06/25 | 3,673 | 3,705 | 3,624 | 3,646 | +0.03% | 438,200 | 3213億9982万 | -0.44% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 1,736,568株（1.96%）-0.04% |
| 06/24 | 3,662 | 3,674 | 3,604 | 3,645 | +2.68% | 544,100 | 3213億1167万 | -0.65% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,767,868株（2%）+0.07% |
| 06/21 | 3,547 | 3,601 | 3,547 | 3,550 | +0.11% | 258,600 | 3129億1599万 | -3.35% |
| 06/20 | 3,537 | 3,561 | 3,533 | 3,546 | -0.39% | 142,600 | 3125億6341万 | -3.64% |
| 06/19 | 3,598 | 3,605 | 3,547 | 3,560 | -0.97% | 250,700 | 3137億9745万 | -3.39% |
| 06/18 | 3,587 | 3,616 | 3,570 | 3,595 | +0.5% | 242,700 | 3168億8254万 | -2.5% |
| 06/17 | （5%ルール）粟田貴也（31.97%）粟田利美（2.88%）ティーアンドティー（13.34%） |
| 06/17 | 3,580 | 3,582 | 3,524 | 3,577 | -0.33% | 293,700 | 3152億9592万 | -3.22% |
| 06/14 | 3,500 | 3,593 | 3,496 | 3,589 | +2.11% | 404,200 | 3163億5366万 | -3.1% |
| 06/13 | 3,610 | 3,645 | 3,515 | 3,515 | -2.52% | 475,500 | 3098億3091万 | -5.26% |
| 06/13 | （空売り報告）モルガン・スタンレーMUFG証券 1,707,322株（1.93%）+0.05% |
| 06/12 | 3,629 | 3,645 | 3,597 | 3,606 | -0.63% | 228,000 | 3178億5213万 | -2.99% |
| 06/11 | 3,655 | 3,690 | 3,626 | 3,629 | -0.58% | 306,300 | 3198億7948万 | -2.47% |
| 06/10 | 3,640 | 3,679 | 3,640 | 3,650 | +0.27% | 236,100 | 3217億3053万 | -2.01% |
| 06/07 | 3,620 | 3,655 | 3,598 | 3,640 | +0.55% | 327,500 | 3208億4908万 | -2.36% |
| 06/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,114,335株（1.26%）-0.05% |
| 06/07 | （空売り報告）モルガン・スタンレーMUFG証券 1,665,119株（1.88%）+0.61% |
| 06/06 | 3,686 | 3,686 | 3,598 | 3,620 | -1.23% | 344,600 | 3190億8617万 | -3% |
| 06/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,155,535株（1.31%）-0.09% |
| 06/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,121,419株（1.27%）+0.23% |
| 06/05 | 3,630 | 3,687 | 3,570 | 3,665 | -2.47% | 870,300 | 3230億5271万 | -1.98% |
| 06/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,239,497株（1.4%）+0.7% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 920,000株（1.04%）+0.14% |
| 06/04 | （IR情報）22:55 2031年満期ユーロ円建転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ |
| 06/04 | （IR情報）16:00 ユーロ円CB発行に関する補足説明資料 |
| 06/04 | （IR情報）16:00 2031年満期ユーロ円建転換社債型新株予約権付社債の発行に関するお知らせ |
| 06/04 | 3,718 | 3,762 | 3,696 | 3,758 | +1.29% | 237,100 | 3312億5023万 | +0.35% |
| 06/03 | 3,753 | 3,753 | 3,696 | 3,710 | -0.67% | 242,600 | 3270億1925万 | -0.93% |
| 05/31 | 3,700 | 3,737 | 3,700 | 3,735 | +0.3% | 325,400 | 3292億2288万 | -0.4% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 620,073株（0.7%）+0.04% |
| 05/31 | （空売り報告）モルガン・スタンレーMUFG証券 794,570株（0.9%）+0.1% |
| 05/30 | 3,699 | 3,730 | 3,680 | 3,724 | +0.46% | 206,800 | 3282億5329万 | -0.77% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 494,711株（0.56%）-0.13% |
| 05/29 | 3,789 | 3,795 | 3,707 | 3,707 | -2.14% | 220,600 | 3267億5481万 | -1.28% |
| 05/28 | 3,826 | 3,832 | 3,779 | 3,788 | -0.84% | 210,800 | 3338億9459万 | +0.91% |
| 05/27 | 3,802 | 3,820 | 3,780 | 3,820 | +1.27% | 179,300 | 3367億1524万 | +1.84% |
| 05/24 | 3,725 | 3,801 | 3,716 | 3,772 | -0.32% | 177,500 | 3324億8426万 | +0.72% |
| 05/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 613,511株（0.69%）-0.03% |
| 05/23 | 3,760 | 3,812 | 3,739 | 3,784 | +1.58% | 307,700 | 3335億4201万 | +0.96% |
| 05/22 | 3,817 | 3,817 | 3,720 | 3,725 | -2.44% | 272,200 | 3283億4143万 | -0.8% |
| 05/21 | 3,733 | 3,822 | 3,731 | 3,818 | +2.22% | 408,500 | 3365億2062万 | +1.46% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 711,070株（0.8%）+0.15% |
| 05/20 | 3,737 | 3,740 | 3,696 | 3,735 | -0.16% | 285,400 | 3292億496万 | -0.85% |
| 05/20 | （空売り報告）Nomura International plc 434,597株（0.49%）-0.09%義務消失 |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 575,470株（0.65%）+0.08% |
| 05/17 | 3,675 | 3,759 | 3,660 | 3,741 | +1.85% | 435,500 | 3297億3380万 | -0.98% |
| 05/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 589,886株（0.66%）-0.05% |
| 05/16 | 3,630 | 3,673 | 3,601 | 3,673 | +2.03% | 701,000 | 3237億4024万 | -3.09% |
| 05/16 | （空売り報告）モルガン・スタンレーMUFG証券 507,870株（0.57%）再IN |
| 05/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 636,711株（0.72%）+0.09% |
| 05/15 | 3,820 | 3,829 | 3,588 | 3,600 | -5.78% | 1,585,700 | 3173億598万 | -5.39% |
| 05/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 630,810株（0.71%）+0.02% |
| 05/15 | （空売り報告）Nomura International plc 515,653株（0.58%）再IN |
| 05/14 | （IR情報）13:10 配当方針の変更および剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）13:10 2024年3月期決算短信〔IFRS〕(連結) |
| 05/14 | 3,792 | 4,085 | 3,763 | 3,821 | +1.51% | 1,887,000 | 3367億8504万 | 0% |
| 05/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 613,310株（0.69%）-0.05% |
| 05/14 | （空売り報告）Nomura International plc 330,820株（0.37%）-0.22%義務消失 |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 558,511株（0.63%）+0.05% |
| 05/13 | 3,764 | 3,809 | 3,756 | 3,764 | +0.48% | 362,800 | 3317億6103万 | -1.7% |
| 05/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 656,110株（0.74%）-0.07% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 519,711株（0.58%）-0.03% |
| 05/10 | 3,719 | 3,759 | 3,702 | 3,746 | +1.13% | 261,300 | 3301億7450万 | -2.4% |
| 05/10 | （空売り報告）Nomura International plc 521,650株（0.59%）-0.1% |
| 05/09 | 3,700 | 3,735 | 3,685 | 3,704 | +0.43% | 174,200 | 3264億7260万 | -3.77% |
| 05/08 | 3,726 | 3,750 | 3,686 | 3,688 | -1.05% | 310,300 | 3250億6235万 | -4.55% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,411株（0.61%）+0.09% |
| 05/07 | 3,765 | 3,766 | 3,692 | 3,727 | -0.4% | 352,600 | 3284億9983万 | -4.02% |
| 05/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 716,110株（0.81%）+0.02% |
| 05/02 | 3,748 | 3,765 | 3,715 | 3,742 | +0.54% | 385,100 | 3298億2194万 | -4.03% |
| 05/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 459,911株（0.52%）再IN |
| 05/01 | 3,770 | 3,780 | 3,717 | 3,722 | -1.92% | 529,500 | 3280億5913万 | -5.05% |
| 05/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 697,010株（0.79%）-0.01% |
| 04/30 | 3,849 | 3,849 | 3,774 | 3,795 | -0.86% | 315,500 | 3344億9339万 | -3.7% |
| 04/26 | 3,760 | 3,838 | 3,745 | 3,828 | +1.7% | 239,600 | 3374億203万 | -3.36% |
| 04/25 | 3,815 | 3,825 | 3,760 | 3,764 | -1.83% | 235,800 | 3317億6103万 | -5.33% |
| 04/24 | 3,823 | 3,854 | 3,800 | 3,834 | +0.71% | 238,600 | 3379億3087万 | -3.98% |
| 04/23 | 3,814 | 3,852 | 3,792 | 3,807 | +0.85% | 269,800 | 3355億5108万 | -5.06% |
| 04/22 | 3,720 | 3,776 | 3,694 | 3,775 | +3% | 418,300 | 3326億6791万 | -6.21% |
| 04/19 | 3,720 | 3,720 | 3,634 | 3,665 | -1.43% | 391,600 | 3229億7428万 | -9.26% |
| 04/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 712,410株（0.8%）+0.09% |
| 04/18 | 3,670 | 3,731 | 3,636 | 3,718 | +0.79% | 411,500 | 3276億4485万 | -8.42% |
| 04/18 | （空売り報告）Nomura International plc 609,252株（0.69%）-0.02% |
| 04/17 | 3,850 | 3,857 | 3,681 | 3,689 | -3.96% | 756,400 | 3250億8925万 | -9.52% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 626,710株（0.71%）+0.11% |
| 04/16 | 3,937 | 3,937 | 3,836 | 3,841 | -2.76% | 421,800 | 3384億8409万 | -6.23% |
| 04/15 | 3,935 | 3,965 | 3,911 | 3,950 | +0.46% | 201,200 | 3480億8961万 | -3.78% |
| 04/12 | 3,920 | 3,944 | 3,897 | 3,932 | +0.46% | 221,100 | 3465億337万 | -4.38% |
| 04/11 | 3,980 | 3,980 | 3,882 | 3,914 | -2.42% | 594,700 | 3449億1714万 | -5.02% |
| 04/11 | （空売り報告）Nomura International plc 626,765株（0.71%）+0.02% |
| 04/10 | 4,042 | 4,089 | 4,000 | 4,011 | -0.79% | 378,300 | 3534億6517万 | -2.86% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 533,277株（0.6%）+0.01% |
| 04/09 | 4,055 | 4,059 | 4,017 | 4,043 | +0.12% | 170,000 | 3562億3419万 | -2.25% |
| 04/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 528,359株（0.59%）-0.01% |
| 04/08 | 4,011 | 4,040 | 3,993 | 4,038 | +0.92% | 173,200 | 3558億4451万 | -2.51% |
| 04/08 | （空売り報告）Nomura International plc 614,463株（0.69%）-0.02% |
| 04/05 | 3,990 | 4,036 | 3,983 | 4,001 | -0.45% | 265,700 | 3525億8393万 | -3.54% |
| 04/04 | 4,030 | 4,049 | 3,982 | 4,019 | +0.32% | 243,100 | 3541億7016万 | -3.37% |
| 04/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 528,759株（0.6%）+0.1% |
| 04/03 | 3,981 | 4,032 | 3,962 | 4,006 | -0.07% | 236,800 | 3530億2455万 | -3.91% |
| 04/02 | 4,085 | 4,107 | 3,987 | 4,009 | -1.86% | 387,800 | 3532億8892万 | -4% |
| 04/02 | （空売り報告）Nomura International plc 631,072株（0.71%）+0.1% |
| 04/01 | 4,163 | 4,167 | 4,082 | 4,085 | -1.73% | 310,600 | 3599億8634万 | -2.41% |
| 03/29 | 4,127 | 4,192 | 4,118 | 4,157 | +0.73% | 331,900 | 3663億3126万 | -0.79% |
| 03/28 | 4,245 | 4,249 | 4,127 | 4,127 | -3.44% | 963,300 | 3636億8754万 | -1.55% |
| 03/27 | 4,273 | 4,335 | 4,255 | 4,274 | +0.54% | 1,314,800 | 3766億4177万 | +1.93% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 447,523株（0.5%）再IN |
| 03/26 | 4,253 | 4,272 | 4,208 | 4,251 | -0.61% | 511,000 | 3746億1491万 | +1.43% |
| 03/26 | （空売り報告）Nomura International plc 540,068株（0.61%）+0.02% |
| 03/25 | 4,219 | 4,314 | 4,203 | 4,277 | +1.59% | 844,100 | 3769億614万 | +2.13% |
| 03/25 | （空売り報告）Nomura International plc 524,679株（0.59%）-0.06% |
| 03/22 | 4,175 | 4,217 | 4,151 | 4,210 | +0.6% | 596,800 | 3710億183万 | +0.65% |
| 03/22 | （空売り報告）Nomura International plc 576,956株（0.65%）+0.13% |
| 03/21 | 4,294 | 4,296 | 4,175 | 4,185 | -1.78% | 829,500 | 3687億4600万 | 0% |
| 03/21 | （空売り報告）Nomura International plc 465,566株（0.52%）再IN |
| 03/19 | 4,168 | 4,261 | 4,168 | 4,261 | +1.74% | 540,900 | 3754億4247万 | +1.5% |
| 03/19 | （空売り報告）Nomura International plc 434,394株（0.49%）-0.03%義務消失 |
| 03/18 | 4,156 | 4,189 | 4,103 | 4,188 | +1.72% | 521,200 | 3690億1034万 | -0.48% |
| 03/15 | 4,181 | 4,220 | 4,117 | 4,117 | -2.07% | 1,013,200 | 3627億5443万 | -2.42% |
| 03/14 | 4,122 | 4,204 | 4,122 | 4,204 | +1.55% | 542,700 | 3704億2012万 | -0.71% |
| 03/13 | 4,125 | 4,143 | 4,094 | 4,140 | -0.24% | 335,100 | 3647億8099万 | -2.5% |
| 03/12 | 4,069 | 4,150 | 4,051 | 4,150 | +1.99% | 345,600 | 3656億6211万 | -2.61% |
| 03/11 | 4,104 | 4,126 | 4,030 | 4,069 | -1.36% | 566,000 | 3585億2509万 | -4.84% |
| 03/11 | （空売り報告）Nomura International plc 466,471株（0.52%）再IN |
| 03/08 | 4,130 | 4,152 | 4,095 | 4,125 | -1.15% | 478,700 | 3634億5932万 | -3.94% |
| 03/07 | 4,122 | 4,190 | 4,122 | 4,173 | +1.36% | 505,700 | 3676億8867万 | -3.18% |
| 03/06 | 4,133 | 4,173 | 4,102 | 4,117 | -1.32% | 447,200 | 3627億5443万 | -4.72% |
| 03/05 | 4,171 | 4,182 | 4,089 | 4,172 | -0.62% | 549,200 | 3676億56万 | -3.74% |
| 03/04 | 4,167 | 4,210 | 4,130 | 4,198 | +0.53% | 553,300 | 3698億9145万 | -3.29% |
| 03/01 | （空売り報告）Nomura International plc 411,457株（0.46%）-0.12%義務消失 |
| 02/27 | （空売り報告）Nomura International plc 515,767株（0.58%）-0.1% |
