| 2024 |
| 04/22 | 1,161 | 1,196 | 1,156 | 1,196 | +2.66% | 14,600 | 113億5912万 | -6.2% |
| 04/19 | 1,199 | 1,208 | 1,151 | 1,165 | -2.84% | 34,800 | 110億6470万 | -8.84% |
| 04/18 | 1,200 | 1,221 | 1,192 | 1,199 | -0.75% | 15,700 | 113億8762万 | -6.55% |
| 04/17 | 1,210 | 1,229 | 1,203 | 1,208 | 0% | 8,500 | 114億7310万 | -6.14% |
| 04/16 | 1,217 | 1,217 | 1,198 | 1,208 | -0.74% | 13,000 | 114億7310万 | -6.36% |
| 04/15 | 1,255 | 1,255 | 1,198 | 1,217 | -5.44% | 45,600 | 115億5857万 | -5.73% |
| 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 | （IR情報）15:00 2024年8月期第2四半期決算説明資料 |
| 04/12 | 1,280 | 1,292 | 1,259 | 1,287 | +1.42% | 17,500 | 122億2341万 | -0.31% |
| 04/11 | 1,276 | 1,277 | 1,255 | 1,269 | -0.47% | 9,100 | 120億5245万 | -1.7% |
| 04/10 | 1,310 | 1,310 | 1,275 | 1,275 | -1.32% | 6,800 | 121億944万 | -1.32% |
| 04/09 | 1,300 | 1,305 | 1,292 | 1,292 | +0.16% | 3,900 | 122億7089万 | 0% |
| 04/08 | 1,271 | 1,290 | 1,265 | 1,290 | +1.49% | 4,400 | 122億5190万 | -0.15% |
| 04/05 | 1,269 | 1,283 | 1,250 | 1,271 | -1.09% | 6,300 | 120億7144万 | -1.55% |
| 04/04 | 1,295 | 1,298 | 1,280 | 1,285 | +0.16% | 2,200 | 122億441万 | -0.54% |
| 04/03 | 1,291 | 1,291 | 1,265 | 1,283 | -1% | 11,800 | 121億8542万 | -0.85% |
| 04/02 | 1,315 | 1,315 | 1,290 | 1,296 | -1.07% | 8,000 | 123億888万 | +0.08% |
| 04/01 | 1,316 | 1,320 | 1,304 | 1,310 | -0.46% | 5,400 | 124億4185万 | +1.08% |
| 03/29 | 1,319 | 1,326 | 1,303 | 1,316 | +1.15% | 11,300 | 124億9884万 | +1.54% |
| 03/28 | 1,307 | 1,308 | 1,291 | 1,301 | -0.46% | 3,200 | 123億5637万 | +0.31% |
| 03/27 | 1,313 | 1,320 | 1,300 | 1,307 | -0.46% | 12,200 | 124億1336万 | +0.54% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,499株（0.48%）-0.11%義務消失 |
| 03/26 | 1,292 | 1,315 | 1,289 | 1,313 | +1.31% | 6,100 | 124億7034万 | +1.08% |
| 03/25 | 1,307 | 1,324 | 1,296 | 1,296 | -2.11% | 10,000 | 123億888万 | -0.15% |
| 03/22 | 1,333 | 1,333 | 1,308 | 1,324 | -1.12% | 7,300 | 125億7482万 | +2.16% |
| 03/21 | 1,325 | 1,345 | 1,325 | 1,339 | +1.83% | 15,900 | 127億1728万 | +3.32% |
| 03/19 | 1,308 | 1,325 | 1,280 | 1,315 | +0.54% | 9,600 | 124億8934万 | +1.39% |
| 03/18 | 1,285 | 1,320 | 1,285 | 1,308 | +2.35% | 15,100 | 124億2286万 | +0.62% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,099株（0.59%）-0.1% |
| 03/15 | 1,285 | 1,315 | 1,272 | 1,278 | -1.01% | 15,500 | 121億3793万 | -1.99% |
| 03/14 | 1,304 | 1,308 | 1,284 | 1,291 | -1% | 8,700 | 122億6140万 | -1.38% |
| 03/13 | 1,288 | 1,308 | 1,267 | 1,304 | +1.48% | 20,900 | 123億8487万 | -0.91% |
| 03/12 | 1,212 | 1,285 | 1,210 | 1,285 | +6.02% | 22,100 | 122億441万 | -2.87% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,699株（0.69%）-0.01% |
| 03/11 | 1,225 | 1,263 | 1,210 | 1,212 | -2.18% | 31,800 | 115億1109万 | -8.87% |
| 03/08 | 1,265 | 1,274 | 1,224 | 1,239 | -2.75% | 50,900 | 117億6752万 | -7.47% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,299株（0.7%）+0.01% |
| 03/07 | 1,296 | 1,301 | 1,270 | 1,274 | -2% | 16,500 | 120億9994万 | -5.56% |
| 03/06 | 1,259 | 1,325 | 1,259 | 1,300 | +2.2% | 23,400 | 123億4688万 | -4.13% |
| 03/05 | 1,276 | 1,299 | 1,260 | 1,272 | -1.17% | 14,000 | 120億8094万 | -6.61% |
| 03/04 | 1,283 | 1,327 | 1,272 | 1,287 | +0.55% | 23,400 | 122億2341万 | -5.99% |
| 03/04 | （空売り報告）Nomura International plc 46,600株（0.49%）-0.1%義務消失 |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,099株（0.69%）-0.09% |
| 03/01 | 1,276 | 1,299 | 1,272 | 1,280 | -0.08% | 18,700 | 121億5692万 | -6.98% |
| 02/29 | 1,320 | 1,322 | 1,268 | 1,281 | -3.47% | 42,100 | 121億6642万 | -7.38% |
| 02/28 | 1,316 | 1,349 | 1,300 | 1,327 | -0.15% | 69,700 | 126億331万 | -4.53% |
| 02/27 | 1,310 | 1,346 | 1,310 | 1,329 | +2% | 17,400 | 126億2231万 | -4.73% |
| 02/26 | 1,330 | 1,330 | 1,285 | 1,303 | -1.88% | 33,200 | 123億7537万 | -6.73% |
| 02/26 | （空売り報告）Nomura International plc 56,300株（0.59%）-0.1% |
| 02/22 | 1,330 | 1,333 | 1,312 | 1,328 | -0.15% | 11,100 | 126億1281万 | -5.21% |
| 02/21 | 1,373 | 1,373 | 1,309 | 1,330 | -2.71% | 25,700 | 126億3180万 | -5.41% |
| 02/20 | 1,352 | 1,395 | 1,344 | 1,367 | +4.75% | 45,000 | 129億8321万 | -2.98% |
| 02/19 | 1,285 | 1,318 | 1,275 | 1,305 | +2.27% | 24,700 | 123億9436万 | -7.58% |
| 02/16 | 1,259 | 1,294 | 1,246 | 1,276 | +2.08% | 37,000 | 121億1893万 | -9.89% |
| 02/15 | 1,320 | 1,320 | 1,237 | 1,250 | -5.3% | 60,200 | 118億7200万 | -12.03% |
| 02/15 | （空売り報告）Nomura International plc 65,600株（0.69%）-0.08% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,699株（0.78%）-0.11% |
| 02/14 | 1,355 | 1,365 | 1,308 | 1,320 | -3.86% | 49,900 | 125億3683万 | -7.5% |
| 02/13 | 1,383 | 1,420 | 1,358 | 1,373 | -0.51% | 45,500 | 130億4020万 | -3.99% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,899株（0.89%）-0.1% |
| 02/09 | 1,385 | 1,408 | 1,380 | 1,380 | -1.43% | 32,700 | 131億668万 | -3.43% |
| 02/08 | 1,416 | 1,416 | 1,392 | 1,400 | -1.69% | 25,500 | 132億9664万 | -2.1% |
| 02/08 | （空売り報告）Nomura International plc 73,700株（0.77%）-0.11% |
| 02/07 | 1,440 | 1,451 | 1,395 | 1,424 | -1.93% | 68,000 | 135億2458万 | -0.35% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,899株（0.99%）-0.1% |
| 02/06 | 1,463 | 1,464 | 1,440 | 1,452 | -1.69% | 37,800 | 137億9051万 | +1.82% |
| 02/05 | 1,460 | 1,504 | 1,456 | 1,477 | +0.96% | 25,800 | 140億2795万 | +3.87% |
| 02/02 | 1,450 | 1,483 | 1,450 | 1,463 | +0.9% | 20,300 | 138億9498万 | +3.32% |
| 02/01 | 1,453 | 1,465 | 1,441 | 1,450 | -1.56% | 20,200 | 137億7152万 | +2.84% |
| 01/31 | 1,465 | 1,475 | 1,445 | 1,473 | +1.1% | 21,400 | 139億8996万 | +4.69% |
| 01/31 | （空売り報告）Nomura International plc 84,100株（0.88%）-0.11% |
| 01/30 | 1,453 | 1,468 | 1,441 | 1,457 | +0.9% | 18,400 | 138億3800万 | +3.92% |
| 01/29 | 1,460 | 1,463 | 1,433 | 1,444 | -0.69% | 18,800 | 137億1453万 | +3.29% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,699株（1.09%）-0.1% |
| 01/26 | 1,441 | 1,493 | 1,440 | 1,454 | +0.35% | 43,600 | 138億951万 | +4.08% |
| 01/25 | 1,453 | 1,465 | 1,443 | 1,449 | -0.89% | 8,800 | 137億6202万 | +3.95% |
| 01/24 | 1,454 | 1,486 | 1,446 | 1,462 | +0.9% | 19,200 | 138億8549万 | +4.95% |
| 01/23 | 1,460 | 1,462 | 1,426 | 1,449 | -0.48% | 22,800 | 137億6202万 | +4.09% |
| 01/22 | 1,385 | 1,459 | 1,380 | 1,456 | +5.05% | 32,100 | 138億2850万 | +4.75% |
| 01/19 | 1,403 | 1,403 | 1,375 | 1,386 | -1% | 23,800 | 131億6367万 | -0.22% |
| 01/19 | （空売り報告）Nomura International plc 94,900株（0.99%）-0.01% |
| 01/18 | 1,412 | 1,441 | 1,393 | 1,400 | -2.91% | 20,700 | 132億9664万 | +0.65% |
| 01/17 | 1,440 | 1,450 | 1,422 | 1,442 | +1.55% | 19,400 | 136億9553万 | +3.74% |
| 01/16 | 1,449 | 1,470 | 1,382 | 1,420 | -1.39% | 52,500 | 134億8659万 | +2.38% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,899株（1.19%）-0.1% |
| 01/15 | 1,410 | 1,450 | 1,380 | 1,440 | +2.27% | 39,900 | 136億7654万 | +3.6% |
| 01/12 | （IR情報）15:00 2024年8月期第1四半期決算説明資料 |
| 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 | 1,386 | 1,409 | 1,366 | 1,408 | +1.37% | 32,300 | 133億7262万 | +1.29% |
| 01/11 | 1,400 | 1,420 | 1,389 | 1,389 | -0.57% | 18,700 | 131億9216万 | -0.29% |
| 01/10 | 1,407 | 1,407 | 1,384 | 1,397 | 0% | 14,100 | 132億6814万 | +0.14% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,899株（1.29%）-0.09% |
| 01/09 | 1,397 | 1,420 | 1,380 | 1,397 | +2.19% | 16,300 | 132億6814万 | -0.14% |
| 01/05 | 1,399 | 1,399 | 1,364 | 1,367 | -1.94% | 17,300 | 129億8321万 | -2.5% |
| 01/04 | 1,364 | 1,404 | 1,342 | 1,394 | +2.05% | 24,200 | 132億3965万 | -0.78% |
| 2023 |
| 12/29 | 1,358 | 1,382 | 1,352 | 1,366 | +0.81% | 15,600 | 129億7372万 | -2.91% |
| 12/28 | 1,348 | 1,371 | 1,332 | 1,355 | 0% | 12,000 | 128億6924万 | -4.04% |
| 12/27 | 1,333 | 1,361 | 1,311 | 1,355 | +1.8% | 45,900 | 128億6924万 | -4.44% |
| 12/26 | 1,333 | 1,366 | 1,320 | 1,331 | +0.91% | 17,500 | 126億4130万 | -6.53% |
| 12/25 | 1,330 | 1,351 | 1,303 | 1,319 | -2.58% | 34,500 | 125億2733万 | -7.63% |
| 12/22 | 1,356 | 1,359 | 1,334 | 1,354 | +0.37% | 15,200 | 128億5975万 | -5.25% |
| 12/21 | 1,350 | 1,382 | 1,342 | 1,349 | -1.96% | 24,000 | 128億1226万 | -5.6% |
| 12/20 | 1,419 | 1,424 | 1,370 | 1,376 | -2.2% | 23,700 | 130億6869万 | -3.84% |
| 12/19 | 1,370 | 1,415 | 1,370 | 1,407 | +2.18% | 22,600 | 133億6312万 | -1.61% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,699株（1.38%）-0.08% |
| 12/18 | 1,411 | 1,416 | 1,360 | 1,377 | -3.44% | 34,200 | 130億7819万 | -3.57% |
| 12/15 | 1,453 | 1,453 | 1,414 | 1,426 | -0.14% | 20,400 | 135億4357万 | -0.07% |
| 12/14 | 1,415 | 1,464 | 1,415 | 1,428 | +0.49% | 29,100 | 135億6257万 | +0.14% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,899株（1.46%）-0.13% |
| 12/13 | 1,415 | 1,461 | 1,400 | 1,421 | -0.14% | 28,800 | 134億9608万 | -0.14% |
| 12/12 | 1,415 | 1,435 | 1,401 | 1,423 | -0.07% | 26,100 | 135億1508万 | +0.07% |
| 12/11 | 1,410 | 1,444 | 1,400 | 1,424 | +2.96% | 20,100 | 135億2458万 | +0.21% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,299株（1.59%）-0.1% |
| 12/08 | 1,364 | 1,420 | 1,351 | 1,383 | +0.22% | 41,100 | 131億3518万 | -2.54% |
| 12/07 | 1,474 | 1,474 | 1,370 | 1,380 | -6.38% | 46,300 | 131億668万 | -2.54% |
| 12/06 | 1,452 | 1,490 | 1,450 | 1,474 | +1.52% | 23,300 | 139億9946万 | +4.24% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 160,899株（1.69%）-0.1% |
| 12/05 | 1,480 | 1,480 | 1,450 | 1,452 | -2.42% | 24,300 | 137億9051万 | +3.13% |
| 12/04 | 1,443 | 1,490 | 1,443 | 1,488 | +3.12% | 20,900 | 141億3242万 | +6.21% |
| 12/01 | 1,465 | 1,473 | 1,430 | 1,443 | -2.3% | 18,300 | 137億503万 | +3.59% |
| 11/30 | 1,470 | 1,477 | 1,453 | 1,477 | +0.14% | 10,900 | 140億2795万 | +6.34% |
| 11/29 | 1,447 | 1,492 | 1,445 | 1,475 | +1.86% | 30,100 | 140億896万 | +6.5% |
| 11/28 | 1,450 | 1,469 | 1,426 | 1,448 | -0.14% | 14,900 | 137億5252万 | +4.85% |
| 11/27 | 1,481 | 1,500 | 1,450 | 1,450 | -2.09% | 26,200 | 137億7152万 | +5.07% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,099株（1.79%）-0.01% |
| 11/24 | 1,489 | 1,525 | 1,480 | 1,481 | -1.07% | 23,300 | 140億6594万 | +7.32% |
| 11/22 | （IR情報）15:00 支配株主等に関する事項について |
