| 2024 |
| 04/24 | 2,925 | 2,963 | 2,898 | 2,903 | -0.03% | 19,300 | 91億5141万 | -14.69% |
| 04/23 | 2,920 | 2,959 | 2,877 | 2,904 | -0.1% | 22,800 | 91億5456万 | -15.73% |
| 04/22 | 2,863 | 2,914 | 2,840 | 2,907 | -0.21% | 32,700 | 91億6402万 | -16.87% |
| 04/19 | 3,025 | 3,025 | 2,847 | 2,913 | -5.11% | 82,800 | 91億8294万 | -17.64% |
| 04/18 | 3,065 | 3,115 | 3,005 | 3,070 | -0.49% | 22,400 | 96億7786万 | -14.44% |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 62,500株（1.98%）-0.1% |
| 04/17 | 3,100 | 3,145 | 3,070 | 3,085 | -1.12% | 28,000 | 97億2515万 | -14.61% |
| 04/16 | 3,180 | 3,230 | 3,115 | 3,120 | -3.7% | 52,500 | 98億3548万 | -14.4% |
| 04/15 | 3,210 | 3,240 | 3,180 | 3,240 | -2.26% | 44,900 | 102億1377万 | -11.28% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,600株（2.08%）-0.04% |
| 04/12 | 3,550 | 3,585 | 3,255 | 3,315 | -0.75% | 153,700 | 104億5020万 | -9.33% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,000株（2.12%）+0.33% |
| 04/11 | （IR情報）15:00 業績予想の修正(上方修正)に関するお知らせ |
| 04/11 | 3,320 | 3,350 | 3,295 | 3,340 | -0.6% | 19,300 | 105億2901万 | -8.62% |
| 04/10 | 3,450 | 3,470 | 3,340 | 3,360 | -0.59% | 45,000 | 105億9206万 | -8.02% |
| 04/09 | 3,275 | 3,455 | 3,270 | 3,380 | +2.58% | 45,200 | 106億5511万 | -7.24% |
| 04/08 | 3,345 | 3,390 | 3,265 | 3,295 | -1.05% | 41,000 | 103億8715万 | -9.25% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 20,900株（0.66%）再IN |
| 04/05 | 3,310 | 3,360 | 3,300 | 3,330 | -2.49% | 40,300 | 104億9749万 | -8.09% |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,600株（1.79%）-0.01% |
| 04/04 | 3,485 | 3,485 | 3,360 | 3,415 | -2.15% | 70,000 | 107億6544万 | -5.51% |
| 04/03 | 3,555 | 3,590 | 3,470 | 3,490 | -4.12% | 54,400 | 110億187万 | -3.03% |
| 04/03 | （空売り報告）UBS AG 13,200株（0.41%）-0.1%義務消失 |
| 04/02 | 3,705 | 3,760 | 3,600 | 3,640 | -1.62% | 45,400 | 114億7473万 | +1.59% |
| 04/01 | 3,845 | 3,850 | 3,700 | 3,700 | -3.77% | 46,300 | 116億6388万 | +3.76% |
| 04/01 | （空売り報告）UBS AG 16,100株（0.51%）再IN |
| 03/29 | 3,700 | 3,845 | 3,650 | 3,845 | +5.05% | 46,900 | 121億2097万 | +8.34% |
| 03/29 | （空売り報告）UBS AG 14,600株（0.46%）-0.08%義務消失 |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,000株（1.8%）+0.07% |
| 03/28 | 3,760 | 3,875 | 3,630 | 3,660 | -2.53% | 62,500 | 115億3778万 | +3.92% |
| 03/27 | 3,870 | 3,870 | 3,740 | 3,755 | -3.1% | 47,000 | 118億3726万 | +7.04% |
| 03/27 | （空売り報告）UBS AG 17,100株（0.54%）再IN |
| 03/26 | 3,765 | 3,890 | 3,730 | 3,875 | +2.92% | 50,000 | 122億1555万 | +11.1% |
| 03/25 | （5%ルール）レスター HD（8.74%） |
| 03/25 | （5%ルール）レスター HD（5.16%） |
| 03/25 | （5%ルール）レスター HD（6.63%） |
| 03/25 | （5%ルール）レスター HD（7.75%） |
| 03/25 | 3,805 | 3,940 | 3,730 | 3,765 | -1.44% | 58,300 | 118億6878万 | +8.44% |
| 03/22 | 3,920 | 3,960 | 3,790 | 3,820 | -3.05% | 65,800 | 120億4216万 | +10.72% |
| 03/21 | 4,065 | 4,095 | 3,875 | 3,940 | -1.38% | 115,900 | 124億2045万 | +15.68% |
| 03/19 | 4,030 | 4,070 | 3,915 | 3,995 | -4.08% | 129,000 | 125億9383万 | +18.93% |
| 03/18 | 4,065 | 4,245 | 4,055 | 4,165 | +6.79% | 223,300 | 131億2974万 | +25.79% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,700株（1.73%）-0.14% |
| 03/15 | 3,995 | 4,065 | 3,825 | 3,900 | -7.14% | 311,300 | 122億9436万 | +19.74% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,000株（1.87%）+0.38% |
| 03/14 | 3,800 | 4,260 | 3,745 | 4,200 | +13.82% | 596,900 | 132億4008万 | +30.64% |
| 03/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,100株（1.49%）+0.39% |
| 03/13 | 3,970 | 4,000 | 3,650 | 3,690 | -5.38% | 234,200 | 116億3235万 | +16.55% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,700株（1.1%）+0.08% |
| 03/12 | 3,290 | 3,995 | 3,215 | 3,900 | +18.36% | 547,400 | 122億9436万 | +24.56% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,200株（1.02%）+0.42% |
| 03/11 | 3,365 | 3,425 | 3,235 | 3,295 | -1.2% | 149,900 | 103億8715万 | +6.77% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,100株（0.6%）+0.08% |
| 03/08 | 3,255 | 3,420 | 3,195 | 3,335 | +1.37% | 76,300 | 105億1325万 | +8.84% |
| 03/07 | 3,370 | 3,485 | 3,245 | 3,290 | +0.3% | 125,100 | 103億7139万 | +8.05% |
| 03/06 | 3,125 | 3,315 | 3,055 | 3,280 | +4.79% | 121,300 | 103億3987万 | +8.29% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,400株（0.52%）-0.15% |
| 03/05 | 3,050 | 3,150 | 2,985 | 3,130 | +1.95% | 68,900 | 98億6701万 | +3.64% |
| 03/05 | （空売り報告）XTX Markets Pte Ltd 9,600株（0.3%）-0.21%義務消失 |
| 03/04 | 3,150 | 3,170 | 3,040 | 3,070 | -0.49% | 54,400 | 96億7786万 | +2.1% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,400株（0.67%）-0.12% |
| 03/01 | 3,115 | 3,145 | 3,015 | 3,085 | -0.64% | 46,800 | 97億2515万 | +2.87% |
| 03/01 | （空売り報告）XTX Markets Pte Ltd 16,300株（0.51%）再IN |
| 02/29 | 3,170 | 3,170 | 2,970 | 3,105 | +1.8% | 100,700 | 97億8820万 | +3.88% |
| 02/29 | （空売り報告）XTX Markets Pte Ltd 15,600株（0.49%）-0.02%義務消失 |
| 02/28 | 3,095 | 3,095 | 3,010 | 3,050 | -1.29% | 50,100 | 96億1482万 | +2.45% |
| 02/28 | （空売り報告）XTX Markets Pte Ltd 16,100株（0.51%）新規 |
| 02/27 | 3,165 | 3,165 | 3,015 | 3,090 | -3.59% | 98,700 | 97億4091万 | +4.08% |
| 02/26 | 3,300 | 3,430 | 3,165 | 3,205 | -2.29% | 119,300 | 101億344万 | +8.57% |
| 02/22 | 3,280 | 3,310 | 3,200 | 3,280 | +3.8% | 78,800 | 103億3987万 | +12.1% |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,200株（0.79%）再IN |
| 02/21 | 3,250 | 3,255 | 3,150 | 3,160 | -4.68% | 70,800 | 99億6158万 | +9.08% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,400株（0.48%）-0.04%義務消失 |
| 02/20 | 3,300 | 3,435 | 3,200 | 3,315 | +1.69% | 73,800 | 104億5020万 | +15.22% |
| 02/19 | 3,460 | 3,485 | 3,200 | 3,260 | -6.19% | 131,200 | 102億7682万 | +14.35% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,500株（0.52%）再IN |
| 02/16 | 3,300 | 3,520 | 3,120 | 3,475 | +7.92% | 267,500 | 109億5459万 | +22.88% |
| 02/15 | （IR情報）11:15 (訂正)「2024年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 02/15 | 2,801 | 3,220 | 2,667 | 3,220 | +18.43% | 346,700 | 101億5072万 | +15.04% |
| 02/15 | （空売り報告）JPM Securities Japan Co Ltd. 7,500株（0.23%）-0.91%義務消失 |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算補足説明資料 |
| 02/14 | （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) |
| 02/14 | 2,720 | 2,738 | 2,665 | 2,719 | -1.84% | 115,900 | 85億7137万 | -2.23% |
| 02/14 | （空売り報告）JPM Securities Japan Co Ltd. 36,100株（1.14%）+0.28% |
| 02/13 | 2,830 | 2,844 | 2,738 | 2,770 | -0.36% | 74,800 | 87億3214万 | -0.47% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 27,200株（0.86%）+0.31% |
| 02/09 | 2,820 | 2,860 | 2,777 | 2,780 | -1.35% | 37,300 | 87億6367万 | 0% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 17,600株（0.55%）再IN |
| 02/08 | 2,858 | 2,900 | 2,803 | 2,818 | -1.16% | 51,100 | 88億8346万 | +1.44% |
| 02/07 | 2,964 | 2,964 | 2,837 | 2,851 | -3.84% | 64,400 | 89億8749万 | +2.89% |
| 02/06 | 2,985 | 3,025 | 2,935 | 2,965 | +4.47% | 133,700 | 93億4686万 | +7.39% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 10,400株（0.32%）-0.18%義務消失 |
| 02/05 | 2,770 | 2,845 | 2,751 | 2,838 | +2.64% | 45,800 | 89億4651万 | +3.39% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 15,900株（0.5%）再IN |
| 02/02 | 2,790 | 2,800 | 2,732 | 2,765 | +0.44% | 23,900 | 87億1638万 | +1.21% |
| 02/01 | 2,850 | 2,850 | 2,741 | 2,753 | -3.77% | 56,500 | 86億7855万 | +1.18% |
| 01/31 | 2,866 | 2,875 | 2,794 | 2,861 | -0.93% | 50,200 | 90億1901万 | +5.49% |
| 01/30 | 3,040 | 3,040 | 2,858 | 2,888 | -5% | 89,700 | 91億413万 | +6.96% |
| 01/29 | 2,950 | 3,160 | 2,949 | 3,040 | +8.57% | 183,600 | 95億8329万 | +12.97% |
| 01/26 | 2,880 | 2,899 | 2,783 | 2,800 | -2.85% | 35,600 | 88億2672万 | +4.56% |
| 01/25 | 2,864 | 2,882 | 2,797 | 2,882 | +1.8% | 33,400 | 90億8521万 | +7.9% |
| 01/24 | 2,798 | 2,865 | 2,787 | 2,831 | +1.07% | 32,200 | 89億2444万 | +6.39% |
| 01/23 | 2,866 | 2,906 | 2,768 | 2,801 | -1.93% | 54,600 | 88億2987万 | +5.58% |
| 01/22 | 2,707 | 2,877 | 2,664 | 2,856 | +7.25% | 91,500 | 90億325万 | +8.06% |
| 01/19 | 2,565 | 2,667 | 2,561 | 2,663 | +4.39% | 28,500 | 83億9484万 | +1.33% |
| 01/18 | 2,557 | 2,612 | 2,528 | 2,551 | -0.47% | 22,100 | 80億4177万 | -2.74% |
| 01/17 | 2,660 | 2,672 | 2,563 | 2,563 | -3.9% | 35,500 | 80億7960万 | -2.29% |
| 01/16 | 2,691 | 2,735 | 2,662 | 2,667 | -0.04% | 17,400 | 84億745万 | +1.64% |
| 01/15 | 2,668 | 2,719 | 2,620 | 2,668 | 0% | 34,300 | 84億1060万 | +1.64% |
| 01/12 | 2,737 | 2,745 | 2,648 | 2,668 | -3.37% | 34,100 | 84億1060万 | +1.64% |
| 01/11 | 2,784 | 2,789 | 2,748 | 2,761 | -0.32% | 16,500 | 87億377万 | +4.82% |
| 01/10 | 2,790 | 2,810 | 2,721 | 2,770 | 0% | 28,300 | 87億3214万 | +5.36% |
| 01/09 | 2,718 | 2,782 | 2,713 | 2,770 | +3.36% | 28,000 | 87億3214万 | +5.48% |
| 01/05 | 2,755 | 2,762 | 2,660 | 2,680 | -2.33% | 47,300 | 84億4843万 | +2.13% |
| 01/04 | 2,575 | 2,748 | 2,517 | 2,744 | +4.33% | 52,100 | 86億5018万 | +4.61% |
| 2023 |
| 12/29 | 2,615 | 2,633 | 2,600 | 2,630 | +0.57% | 13,000 | 82億9081万 | +0.34% |
| 12/28 | 2,613 | 2,629 | 2,536 | 2,615 | +2.03% | 24,400 | 82億4352万 | -0.49% |
| 12/27 | 2,510 | 2,566 | 2,510 | 2,563 | +2.27% | 25,900 | 80億7960万 | -2.77% |
| 12/26 | 2,484 | 2,570 | 2,484 | 2,506 | +0.76% | 24,100 | 78億9991万 | -5.4% |
| 12/25 | 2,517 | 2,574 | 2,487 | 2,487 | -1.66% | 25,900 | 78億4001万 | -6.61% |
| 12/22 | 2,548 | 2,601 | 2,516 | 2,529 | -1.6% | 29,100 | 79億7241万 | -5.46% |
| 12/21 | 2,622 | 2,671 | 2,570 | 2,570 | -3.82% | 26,400 | 81億166万 | -4.35% |
| 12/20 | 2,698 | 2,752 | 2,672 | 2,672 | -0.85% | 24,500 | 84億2321万 | -1.22% |
| 12/19 | 2,639 | 2,702 | 2,621 | 2,695 | +2.67% | 23,700 | 84億9571万 | -0.52% |
| 12/18 | 2,667 | 2,718 | 2,600 | 2,625 | -0.53% | 24,200 | 82億7505万 | -2.53% |
| 12/15 | 2,601 | 2,670 | 2,601 | 2,639 | +0.38% | 24,800 | 83億1918万 | -1.53% |
| 12/14 | 2,645 | 2,717 | 2,587 | 2,629 | +3.3% | 47,800 | 82億8765万 | -1.46% |
| 12/13 | 2,504 | 2,608 | 2,504 | 2,545 | +2.13% | 26,800 | 80億2285万 | -4.14% |
| 12/12 | 2,565 | 2,565 | 2,469 | 2,492 | -2.04% | 29,800 | 78億5578万 | -5.93% |
| 12/11 | 2,556 | 2,615 | 2,518 | 2,544 | -0.35% | 24,800 | 80億1970万 | -3.78% |
| 12/08 | 2,558 | 2,648 | 2,532 | 2,553 | -1.43% | 38,400 | 80億4807万 | -3% |
| 12/07 | 2,654 | 2,654 | 2,582 | 2,590 | -3.25% | 27,300 | 81億6471万 | -0.96% |
| 12/06 | 2,682 | 2,755 | 2,635 | 2,677 | -0.19% | 41,400 | 84億3897万 | +2.96% |
| 12/05 | 2,850 | 2,888 | 2,677 | 2,682 | -6.55% | 79,200 | 84億5473万 | +3.87% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 11,000株（0.34%）-0.25%義務消失 |
| 12/04 | 2,688 | 2,870 | 2,681 | 2,870 | +8.42% | 60,600 | 90億4738万 | +11.98% |
| 12/01 | 2,682 | 2,691 | 2,642 | 2,647 | -2.25% | 14,200 | 83億4440万 | +4.34% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 18,900株（0.59%）-0.09% |
| 11/30 | 2,725 | 2,737 | 2,682 | 2,708 | +0.11% | 13,900 | 85億3669万 | +7.38% |
| 11/29 | 2,637 | 2,750 | 2,637 | 2,705 | +1.54% | 26,400 | 85億2724万 | +7.94% |
| 11/28 | 2,702 | 2,742 | 2,664 | 2,664 | -1.33% | 25,700 | 83億9799万 | +7.07% |
| 11/28 | （空売り報告）JPM Securities Japan Co Ltd. 21,700株（0.68%）-0.1% |
| 11/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,800株（0.46%）-0.04%義務消失 |
