| 2024 |
| 04/25 | 1,677 | 1,682 | 1,656 | 1,660 | -1.01% | 42,100 | 156億5094万 | -2.24% |
| 04/24 | 1,679 | 1,684 | 1,663 | 1,677 | +0.12% | 57,000 | 158億1122万 | -1.35% |
| 04/24 | （空売り報告）スパークス・アセット・マネジメント 69,300株（0.73%）+0.11% |
| 04/23 | 1,717 | 1,717 | 1,675 | 1,675 | -2.45% | 36,700 | 157億9236万 | -1.53% |
| 04/22 | 1,654 | 1,723 | 1,650 | 1,717 | +5.27% | 75,300 | 161億8835万 | +0.94% |
| 04/19 | 1,698 | 1,698 | 1,622 | 1,631 | -3.15% | 72,800 | 153億7752万 | -4.06% |
| 04/18 | 1,667 | 1,709 | 1,655 | 1,684 | +1.94% | 63,500 | 158億7722万 | -1.17% |
| 04/17 | 1,741 | 1,745 | 1,652 | 1,652 | -5.71% | 132,000 | 155億7551万 | -3.05% |
| 04/16 | 1,851 | 1,881 | 1,747 | 1,752 | -1.07% | 263,400 | 165億1834万 | +2.7% |
| 04/15 | （IR情報）16:30 2024年11月期第1四半期決算補足説明資料 |
| 04/15 | （IR情報）16:30 2024年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/15 | 1,725 | 1,775 | 1,725 | 1,771 | +3.08% | 98,400 | 166億9748万 | +3.93% |
| 04/12 | 1,730 | 1,732 | 1,703 | 1,718 | -0.81% | 41,100 | 161億9778万 | +0.94% |
| 04/11 | 1,740 | 1,748 | 1,708 | 1,732 | -0.8% | 43,900 | 163億2978万 | +1.82% |
| 04/10 | 1,744 | 1,768 | 1,743 | 1,746 | +0.98% | 49,300 | 164億6177万 | +2.71% |
| 04/09 | 1,694 | 1,734 | 1,691 | 1,729 | +2.19% | 61,500 | 163億149万 | +1.83% |
| 04/08 | 1,680 | 1,699 | 1,680 | 1,692 | +1.38% | 57,700 | 159億5264万 | -0.29% |
| 04/05 | （IR情報）16:30 月次報告(2024年3月度) |
| 04/05 | 1,650 | 1,674 | 1,650 | 1,669 | +0.48% | 31,600 | 157億3579万 | -1.65% |
| 04/04 | 1,667 | 1,671 | 1,644 | 1,661 | +0.18% | 44,600 | 156億6037万 | -2.29% |
| 04/03 | 1,658 | 1,669 | 1,642 | 1,658 | -0.18% | 58,800 | 156億3208万 | -2.64% |
| 04/02 | 1,711 | 1,711 | 1,660 | 1,661 | -2.92% | 66,400 | 156億6037万 | -2.69% |
| 04/01 | 1,725 | 1,730 | 1,702 | 1,711 | -0.7% | 33,200 | 161億3178万 | 0% |
| 03/29 | 1,699 | 1,726 | 1,690 | 1,723 | +2.07% | 36,200 | 162億4492万 | +0.64% |
| 03/28 | 1,718 | 1,727 | 1,685 | 1,688 | -1.34% | 46,500 | 159億1493万 | -1.46% |
| 03/27 | 1,714 | 1,719 | 1,701 | 1,711 | -0.12% | 44,400 | 161億3178万 | -0.29% |
| 03/26 | 1,710 | 1,720 | 1,708 | 1,713 | +0.35% | 28,300 | 161億5064万 | -0.35% |
| 03/25 | 1,711 | 1,728 | 1,703 | 1,707 | -0.76% | 35,600 | 160億9407万 | -0.76% |
| 03/22 | 1,708 | 1,726 | 1,689 | 1,720 | +1.18% | 46,700 | 162億1664万 | 0% |
| 03/21 | 1,708 | 1,724 | 1,700 | 1,700 | 0% | 38,700 | 160億2807万 | -1.28% |
| 03/19 | 1,680 | 1,700 | 1,679 | 1,700 | +1.01% | 24,800 | 160億2807万 | -1.51% |
| 03/18 | 1,697 | 1,697 | 1,665 | 1,683 | -0.82% | 54,900 | 158億6779万 | -2.89% |
| 03/18 | （空売り報告）スパークス・アセット・マネジメント 59,200株（0.62%）+0.08% |
| 03/15 | 1,729 | 1,729 | 1,697 | 1,697 | -1.91% | 32,800 | 159億9979万 | -2.58% |
| 03/15 | （空売り報告）スパークス・アセット・マネジメント 51,600株（0.54%）新規 |
| 03/14 | 1,682 | 1,736 | 1,682 | 1,730 | +3.04% | 61,800 | 163億1092万 | -1.26% |
| 03/13 | 1,701 | 1,701 | 1,669 | 1,679 | -0.94% | 32,600 | 158億3008万 | -4.71% |
| 03/12 | 1,707 | 1,707 | 1,660 | 1,695 | -0.82% | 52,100 | 159億8093万 | -4.45% |
| 03/11 | 1,710 | 1,727 | 1,689 | 1,709 | -0.06% | 32,700 | 161億1293万 | -4.31% |
| 03/08 | 1,695 | 1,729 | 1,692 | 1,710 | +0.77% | 39,800 | 161億2235万 | -4.84% |
| 03/07 | （IR情報）16:30 月次報告(2024年2月度) |
| 03/07 | 1,716 | 1,716 | 1,685 | 1,697 | -0.18% | 31,400 | 159億9979万 | -6.19% |
| 03/06 | 1,707 | 1,730 | 1,693 | 1,700 | -0.47% | 37,100 | 160億2807万 | -6.44% |
| 03/05 | 1,690 | 1,708 | 1,679 | 1,708 | +0.65% | 32,000 | 161億350万 | -6.41% |
| 03/04 | 1,706 | 1,720 | 1,689 | 1,697 | -0.41% | 39,300 | 159億9979万 | -7.32% |
| 03/01 | 1,742 | 1,748 | 1,695 | 1,704 | -1.5% | 68,900 | 160億6578万 | -7.24% |
| 02/29 | 1,750 | 1,758 | 1,725 | 1,730 | -1.14% | 25,400 | 163億1092万 | -6.08% |
| 02/28 | 1,757 | 1,767 | 1,748 | 1,750 | +0.11% | 26,900 | 164億9949万 | -5.25% |
| 02/27 | 1,760 | 1,768 | 1,736 | 1,748 | -0.79% | 33,700 | 164億8063万 | -5.56% |
| 02/26 | 1,749 | 1,766 | 1,735 | 1,762 | +1.73% | 39,000 | 166億1262万 | -5.01% |
| 02/22 | 1,751 | 1,764 | 1,732 | 1,732 | -0.63% | 36,200 | 163億2978万 | -6.88% |
| 02/21 | 1,753 | 1,765 | 1,743 | 1,743 | -1.58% | 19,500 | 164億3349万 | -6.74% |
| 02/20 | 1,805 | 1,815 | 1,771 | 1,771 | -1.45% | 33,500 | 166億9748万 | -5.45% |
| 02/19 | 1,740 | 1,807 | 1,731 | 1,797 | +4.29% | 75,000 | 169億4261万 | -3.85% |
| 02/16 | 1,706 | 1,733 | 1,703 | 1,723 | +0.35% | 62,900 | 162億4492万 | -7.47% |
| 02/15 | 1,778 | 1,778 | 1,715 | 1,717 | -2.88% | 96,900 | 161億8835万 | -7.59% |
| 02/15 | （空売り報告）スパークス・アセット・マネジメント 46,900株（0.49%）-0.04%義務消失 |
| 02/14 | 1,784 | 1,805 | 1,764 | 1,768 | -1.83% | 67,200 | 166億6919万 | -4.64% |
| 02/13 | 1,883 | 1,888 | 1,800 | 1,801 | -4.15% | 167,400 | 169億8033万 | -2.54% |
| 02/09 | 1,875 | 1,911 | 1,865 | 1,879 | -0.69% | 59,700 | 177億1573万 | +2.12% |
| 02/08 | 1,942 | 1,950 | 1,875 | 1,892 | -3.96% | 109,400 | 178億3830万 | +3.5% |
| 02/07 | （IR情報）17:30 月次報告(2024年1月度) |
| 02/07 | （IR情報）17:30 (訂正)「月次報告(2023年12月度)」の一部訂正について |
| 02/07 | 1,968 | 2,012 | 1,965 | 1,970 | +0.72% | 51,700 | 185億7371万 | +8.54% |
| 02/06 | 2,000 | 2,014 | 1,956 | 1,956 | -2.35% | 59,900 | 184億4171万 | +8.67% |
| 02/05 | 2,000 | 2,027 | 1,981 | 2,003 | +0.55% | 85,700 | 188億8484万 | +12.34% |
| 02/02 | 1,953 | 1,996 | 1,936 | 1,992 | +0.81% | 65,800 | 187億8113万 | +12.99% |
| 02/01 | 1,996 | 2,000 | 1,953 | 1,976 | -2.18% | 76,200 | 186億3028万 | +13.24% |
| 01/31 | 1,906 | 2,028 | 1,906 | 2,020 | +7.05% | 312,900 | 190億4512万 | +16.83% |
| 01/30 | 1,897 | 1,920 | 1,878 | 1,887 | -0.11% | 58,800 | 177億9116万 | +10.29% |
| 01/29 | 1,860 | 1,905 | 1,860 | 1,889 | +1.56% | 73,000 | 178億1002万 | +11.25% |
| 01/26 | （IR情報）15:00 (訂正・数値データ訂正)「2023年11月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/26 | 1,850 | 1,875 | 1,840 | 1,860 | -0.21% | 45,600 | 175億3660万 | +10.32% |
| 01/25 | （IR情報）16:00 役員の異動に関するお知らせ |
| 01/25 | 1,830 | 1,873 | 1,825 | 1,864 | +2.36% | 70,200 | 175億7431万 | +11.28% |
| 01/24 | 1,852 | 1,884 | 1,821 | 1,821 | -1.67% | 55,700 | 171億6889万 | +9.5% |
| 01/23 | 1,830 | 1,857 | 1,810 | 1,852 | +0.65% | 99,000 | 174億6117万 | +12.04% |
| 01/22 | 1,826 | 1,845 | 1,801 | 1,840 | -0.54% | 118,500 | 173億4803万 | +11.99% |
| 01/19 | 1,891 | 1,901 | 1,833 | 1,850 | -2.73% | 193,600 | 174億4231万 | +13.15% |
| 01/18 | 1,962 | 1,962 | 1,868 | 1,902 | -3.16% | 379,800 | 179億3258万 | +16.9% |
| 01/17 | 1,854 | 1,975 | 1,854 | 1,964 | +6.91% | 537,200 | 185億1714万 | +21.46% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 41,272株（0.43%）-0.2%義務消失 |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,663株（0.39%）-0.13%義務消失 |
| 01/16 | 1,721 | 1,913 | 1,721 | 1,837 | +9.67% | 1,039,900 | 173億1975万 | +14.45% |
| 01/16 | （空売り報告）UBS AG 0株（0%）-0.54%義務消失 |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 59,872株（0.63%）-0.28% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 0株（0%）-0.56%義務消失 |
| 01/15 | （IR情報）17:30 2023年11月期決算補足説明資料 |
| 01/15 | （IR情報）16:30 資金の借入に関するお知らせ |
| 01/15 | （IR情報）16:30 2023年11月期決算短信〔日本基準〕(連結) |
| 01/15 | 1,640 | 1,675 | 1,632 | 1,675 | +3.33% | 213,400 | 157億9236万 | +4.82% |
| 01/15 | （空売り報告）UBS AG 51,554株（0.54%）再IN |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 86,072株（0.91%）+0.04% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,400株（0.56%）+0.05% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,663株（0.52%）-0.5% |
| 01/12 | 1,630 | 1,638 | 1,606 | 1,621 | +0.12% | 66,800 | 152億8324万 | +1.63% |
| 01/12 | （空売り報告）モルガン・スタンレーMUFG証券 82,672株（0.87%）-0.1% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,463株（1.02%）-0.17% |
| 01/11 | （IR情報）17:30 月次報告(2023年12月度) |
| 01/11 | 1,622 | 1,630 | 1,602 | 1,619 | +0.19% | 39,900 | 152億6438万 | +1.44% |
| 01/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,000株（0.51%）再IN |
| 01/10 | 1,624 | 1,628 | 1,612 | 1,616 | -0.49% | 31,700 | 152億3610万 | +1.25% |
| 01/09 | 1,595 | 1,624 | 1,593 | 1,624 | +2.59% | 60,200 | 153億1152万 | +1.75% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,100株（0.45%）-0.05%義務消失 |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,963株（1.19%）-0.06% |
| 01/05 | 1,590 | 1,595 | 1,572 | 1,583 | -0.13% | 27,500 | 149億2496万 | -0.88% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,700株（0.5%）再IN |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,663株（1.25%）-0.06% |
| 01/04 | 1,570 | 1,587 | 1,560 | 1,585 | +0.51% | 30,500 | 149億4382万 | -1% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 91,672株（0.97%）-0.1% |
| 01/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,263株（1.31%）+0.1% |
| 2023 |
| 12/29 | 1,579 | 1,587 | 1,573 | 1,577 | +0.06% | 32,900 | 148億6839万 | -1.81% |
| 12/28 | 1,540 | 1,577 | 1,538 | 1,576 | +2.34% | 35,700 | 148億5896万 | -2.11% |
| 12/27 | 1,520 | 1,541 | 1,518 | 1,540 | +1.58% | 64,000 | 145億1955万 | -4.64% |
| 12/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 42,000株（0.44%）-0.06%義務消失 |
| 12/26 | 1,537 | 1,548 | 1,515 | 1,516 | -1.75% | 58,600 | 142億9327万 | -6.54% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 101,372株（1.07%）-0.1% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,700株（0.5%）再IN |
| 12/25 | 1,563 | 1,566 | 1,537 | 1,543 | -0.96% | 55,000 | 145億4783万 | -5.28% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,663株（1.21%）+0.11% |
| 12/22 | 1,560 | 1,569 | 1,555 | 1,558 | -0.45% | 42,300 | 146億8926万 | -4.71% |
| 12/21 | 1,572 | 1,572 | 1,561 | 1,565 | -1.14% | 28,600 | 147億5525万 | -4.57% |
| 12/20 | 1,580 | 1,591 | 1,573 | 1,583 | -0.19% | 39,600 | 149億2496万 | -3.77% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,900株（0.49%）-0.04%義務消失 |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,763株（1.1%）+0.06% |
| 12/19 | 1,592 | 1,595 | 1,571 | 1,586 | -0.19% | 23,400 | 149億5325万 | -3.82% |
| 12/18 | 1,566 | 1,589 | 1,558 | 1,589 | +1.6% | 43,900 | 149億8153万 | -3.87% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 110,572株（1.17%）-0.03% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,300株（0.53%）再IN |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,463株（1.04%）-0.08% |
| 12/15 | 1,566 | 1,570 | 1,545 | 1,564 | -0.13% | 49,500 | 147億4582万 | -5.56% |
| 12/14 | 1,604 | 1,614 | 1,560 | 1,566 | -2.37% | 58,400 | 147億6468万 | -5.66% |
| 12/13 | 1,610 | 1,629 | 1,591 | 1,604 | -1.05% | 57,100 | 151億2296万 | -3.55% |
| 12/13 | （空売り報告）モルガン・スタンレーMUFG証券 113,472株（1.2%）+0.07% |
| 12/12 | 1,666 | 1,666 | 1,617 | 1,621 | -2.47% | 50,100 | 152億8324万 | -2.76% |
| 12/11 | 1,664 | 1,673 | 1,652 | 1,662 | +0.06% | 56,800 | 156億6980万 | -0.48% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,263株（1.12%）+0.03% |
| 12/08 | 1,648 | 1,668 | 1,642 | 1,661 | 0% | 67,300 | 156億6037万 | -0.66% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,863株（1.09%）-0.12% |
| 12/07 | （IR情報）15:30 月次報告(2023年11月度) |
| 12/07 | 1,638 | 1,665 | 1,630 | 1,661 | +1.1% | 70,800 | 156億6037万 | -0.78% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,263株（1.21%）-0.11% |
| 12/06 | 1,640 | 1,643 | 1,622 | 1,643 | +1.55% | 55,700 | 154億9066万 | -2.03% |
| 12/05 | 1,650 | 1,650 | 1,616 | 1,618 | -1.76% | 59,900 | 152億5495万 | -3.58% |
| 12/04 | 1,614 | 1,652 | 1,609 | 1,647 | +1.98% | 84,300 | 155億2837万 | -2.08% |
| 12/01 | 1,630 | 1,637 | 1,614 | 1,615 | -0.62% | 92,000 | 152億2667万 | -3.98% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 106,772株（1.13%）+0.11% |
| 11/30 | 1,590 | 1,630 | 1,587 | 1,625 | 0% | 110,900 | 153億2095万 | -3.56% |
| 11/29 | 1,641 | 1,649 | 1,625 | 1,625 | -4.07% | 260,400 | 153億2095万 | -3.62% |
| 11/29 | （空売り報告）モルガン・スタンレーMUFG証券 96,772株（1.02%）+0.52% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 47,672株（0.5%）再IN |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 46,872株（0.49%）-0.08%義務消失 |
