| 2024 |
| 09/19 | 2,014 | 2,050 | 2,014 | 2,037 | +2.26% | 59,700 | 913億9929万 | +2.11% |
| 09/18 | 1,961 | 1,992 | 1,921 | 1,992 | +3.59% | 142,400 | 893億8016万 | 0% |
| 09/17 | 1,925 | 1,926 | 1,878 | 1,923 | +0.63% | 62,900 | 862億8416万 | -3.37% |
| 09/13 | 1,896 | 1,911 | 1,886 | 1,911 | -0.16% | 77,300 | 857億4573万 | -3.73% |
| 09/12 | 1,925 | 1,969 | 1,897 | 1,914 | +2.3% | 53,800 | 858億8034万 | -3.38% |
| 09/11 | 1,917 | 1,924 | 1,868 | 1,871 | -3.36% | 78,300 | 839億5095万 | -5.51% |
| 09/10 | 1,936 | 1,963 | 1,927 | 1,936 | -0.15% | 56,400 | 868億6747万 | -2.22% |
| 09/09 | 1,885 | 1,960 | 1,874 | 1,939 | -1.32% | 58,400 | 870億208万 | -1.67% |
| 09/06 | 2,017 | 2,040 | 1,951 | 1,965 | -1.8% | 50,800 | 881億6869万 | -0.41% |
| 09/05 | 1,991 | 2,043 | 1,991 | 2,001 | -1.28% | 58,100 | 897億8399万 | +1.06% |
| 09/04 | 2,000 | 2,042 | 1,993 | 2,027 | -1.55% | 63,600 | 909億5060万 | +1.71% |
| 09/03 | 2,041 | 2,065 | 2,041 | 2,059 | +0.93% | 23,600 | 923億8643万 | +2.85% |
| 09/02 | 2,052 | 2,052 | 2,010 | 2,040 | +0.44% | 30,100 | 915億3390万 | +1.85% |
| 08/30 | 2,040 | 2,058 | 2,020 | 2,031 | -0.05% | 50,000 | 911億3008万 | +1.35% |
| 08/29 | 2,010 | 2,048 | 2,010 | 2,032 | -0.83% | 31,000 | 911億7495万 | +1.35% |
| 08/28 | 2,022 | 2,053 | 2,000 | 2,049 | -0.19% | 112,200 | 919億3773万 | +2.14% |
| 08/27 | 2,002 | 2,059 | 2,002 | 2,053 | +1.73% | 43,300 | 921億1721万 | +2.24% |
| 08/26 | 2,065 | 2,075 | 2,013 | 2,018 | -2.23% | 61,800 | 905億4677万 | +0.35% |
| 08/23 | 2,039 | 2,069 | 2,027 | 2,064 | +2.28% | 55,400 | 926億1077万 | +2.33% |
| 08/22 | 2,040 | 2,051 | 2,002 | 2,018 | -0.25% | 58,600 | 905億4677万 | -0.25% |
| 08/21 | 1,970 | 2,034 | 1,966 | 2,023 | +1.76% | 53,500 | 907億7112万 | -0.49% |
| 08/20 | 2,011 | 2,014 | 1,966 | 1,988 | -0.6% | 66,900 | 892億69万 | -2.69% |
| 08/19 | 2,058 | 2,058 | 1,995 | 2,000 | -3.1% | 84,600 | 897億3912万 | -2.63% |
| 08/16 | 1,997 | 2,064 | 1,973 | 2,064 | +7.05% | 92,800 | 926億1077万 | 0% |
| 08/15 | 1,958 | 1,962 | 1,919 | 1,928 | -1.58% | 73,700 | 865億851万 | -6.86% |
| 08/14 | 1,936 | 1,963 | 1,912 | 1,959 | +1.19% | 72,800 | 878億9947万 | -5.86% |
| 08/13 | 1,841 | 1,947 | 1,841 | 1,936 | +7.08% | 110,700 | 868億6747万 | -7.41% |
| 08/09 | 1,853 | 1,853 | 1,773 | 1,808 | -0.28% | 115,500 | 811億2416万 | -13.74% |
| 08/08 | 1,836 | 1,878 | 1,793 | 1,813 | -3.36% | 106,900 | 813億4851万 | -13.95% |
| 08/07 | 1,842 | 1,927 | 1,805 | 1,876 | -0.32% | 106,200 | 841億7530万 | -11.51% |
| 08/06 | 1,755 | 1,941 | 1,755 | 1,882 | +8.72% | 129,400 | 844億4451万 | -11.68% |
| 08/05 | 1,838 | 1,855 | 1,700 | 1,731 | -11.59% | 152,600 | 776億6921万 | -19.15% |
| 08/02 | 2,045 | 2,057 | 1,953 | 1,958 | -8.72% | 185,100 | 878億5460万 | -9.23% |
| 08/01 | 2,264 | 2,272 | 2,124 | 2,145 | -7.3% | 149,400 | 962億4521万 | -0.88% |
| 07/31 | 2,250 | 2,314 | 2,216 | 2,314 | +2.34% | 197,500 | 1038億2816万 | +6.93% |
| 07/30 | （IR情報）12:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/30 | （IR情報）12:00 2024年12月期第2四半期(中間期)決算補足説明資料 |
| 07/30 | （IR情報）12:00 株主還元の基本方針の変更及び剰余金の配当(中間配当)、期末配当予想の修正並びに株主優待制度の廃止に関するお知らせ |
| 07/30 | 2,139 | 2,287 | 2,115 | 2,261 | +8.03% | 388,600 | 1014億5008万 | +4.92% |
| 07/29 | 2,075 | 2,105 | 2,059 | 2,093 | +1.75% | 116,800 | 939億1199万 | -2.52% |
| 07/26 | 2,054 | 2,085 | 2,044 | 2,057 | +0.1% | 101,500 | 922億9669万 | -4.15% |
| 07/25 | 2,039 | 2,086 | 2,031 | 2,055 | -0.58% | 80,600 | 922億695万 | -4.29% |
| 07/24 | 2,067 | 2,096 | 2,047 | 2,067 | -1.05% | 79,800 | 927億4538万 | -3.82% |
| 07/23 | 2,122 | 2,135 | 2,088 | 2,089 | -1.56% | 61,900 | 937億3251万 | -2.79% |
| 07/22 | 2,171 | 2,200 | 2,116 | 2,122 | -2.44% | 72,800 | 952億1321万 | -1.16% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 220,484株（0.49%）-0.01%義務消失 |
| 07/19 | 2,201 | 2,211 | 2,155 | 2,175 | -1.58% | 77,800 | 975億9129万 | +1.45% |
| 07/18 | 2,251 | 2,270 | 2,209 | 2,210 | -2.69% | 67,600 | 991億6173万 | +3.46% |
| 07/17 | 2,300 | 2,315 | 2,251 | 2,271 | -0.22% | 80,300 | 1018億9877万 | +6.77% |
| 07/16 | 2,260 | 2,299 | 2,259 | 2,276 | +0.89% | 69,100 | 1021億2312万 | +7.61% |
| 07/12 | 2,250 | 2,299 | 2,235 | 2,256 | -0.22% | 102,500 | 1012億2573万 | +7.12% |
| 07/11 | 2,200 | 2,269 | 2,187 | 2,261 | +2.77% | 142,700 | 1014億5008万 | +7.87% |
| 07/11 | （空売り報告）モルガン・スタンレーMUFG証券 225,584株（0.5%）再IN |
| 07/10 | 2,223 | 2,236 | 2,180 | 2,200 | -0.72% | 90,400 | 987億1303万 | +5.41% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 219,984株（0.49%）-0.01%義務消失 |
| 07/09 | 2,200 | 2,236 | 2,186 | 2,216 | +0.59% | 115,700 | 994億3095万 | +6.54% |
| 07/08 | 2,080 | 2,243 | 2,080 | 2,203 | +7.15% | 304,900 | 988億4764万 | +6.32% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 125,900株（0.28%）-0.22%義務消失 |
| 07/05 | 2,081 | 2,090 | 2,051 | 2,056 | -1.58% | 45,300 | 922億5182万 | -0.53% |
| 07/04 | 2,125 | 2,131 | 2,081 | 2,089 | -1.83% | 63,100 | 937億3251万 | +1.06% |
| 07/03 | 2,132 | 2,159 | 2,125 | 2,128 | -1.48% | 60,500 | 954億8243万 | +3.1% |
| 07/02 | 2,122 | 2,172 | 2,112 | 2,160 | +1.36% | 73,600 | 969億1825万 | +4.91% |
| 07/01 | 2,116 | 2,136 | 2,108 | 2,131 | +0.05% | 60,600 | 956億1703万 | +3.9% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 227,384株（0.5%）再IN |
| 06/28 | 2,144 | 2,144 | 2,109 | 2,130 | -0.14% | 56,500 | 955億7216万 | +4.16% |
| 06/27 | 2,100 | 2,152 | 2,100 | 2,133 | -0.93% | 98,900 | 957億677万 | +4.71% |
| 06/26 | 2,080 | 2,153 | 2,078 | 2,153 | +3.46% | 104,800 | 966億416万 | +6.11% |
| 06/25 | 2,081 | 2,109 | 2,074 | 2,081 | +0.68% | 65,300 | 933億7356万 | +3.12% |
| 06/24 | 2,070 | 2,082 | 2,041 | 2,067 | +0.54% | 45,800 | 927億4538万 | +2.89% |
| 06/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 226,900株（0.5%）再IN |
| 06/21 | 2,072 | 2,095 | 2,056 | 2,056 | -1.72% | 169,000 | 922億5182万 | +2.7% |
| 06/20 | 2,120 | 2,140 | 2,065 | 2,092 | -0.81% | 81,600 | 938億6712万 | +4.76% |
| 06/19 | 2,061 | 2,120 | 2,061 | 2,109 | +2.33% | 65,100 | 946億2990万 | +5.98% |
| 06/18 | 2,058 | 2,061 | 2,023 | 2,061 | +0.98% | 70,800 | 924億7616万 | +3.88% |
| 06/17 | 2,050 | 2,058 | 2,027 | 2,041 | 0% | 95,600 | 915億7877万 | +3.08% |
| 06/14 | 1,973 | 2,045 | 1,960 | 2,041 | +2.98% | 76,100 | 915億7877万 | +3.29% |
| 06/13 | 1,997 | 2,013 | 1,977 | 1,982 | 0% | 49,600 | 889億3147万 | +0.66% |
| 06/12 | 1,965 | 2,009 | 1,964 | 1,982 | +0.46% | 54,900 | 889億3147万 | +1.12% |
| 06/11 | 2,027 | 2,033 | 1,966 | 1,973 | -3.14% | 79,400 | 885億2764万 | +1.13% |
| 06/10 | 2,030 | 2,038 | 2,012 | 2,037 | +0.84% | 66,200 | 913億9929万 | +4.89% |
| 06/07 | 2,030 | 2,035 | 2,007 | 2,020 | -0.39% | 39,400 | 906億3651万 | +4.61% |
| 06/06 | 2,051 | 2,052 | 2,015 | 2,028 | +0.1% | 44,600 | 909億9547万 | +5.57% |
| 06/05 | 2,000 | 2,026 | 1,975 | 2,026 | -0.25% | 53,600 | 909億573万 | +6.02% |
| 06/04 | 2,079 | 2,079 | 1,943 | 2,031 | -2.31% | 186,900 | 911億3008万 | +6.78% |
| 06/03 | 2,060 | 2,118 | 2,060 | 2,079 | +1.17% | 152,700 | 932億8382万 | +10.06% |
| 05/31 | 2,014 | 2,072 | 1,990 | 2,055 | +2.7% | 272,900 | 922億695万 | +9.6% |
| 05/30 | 1,999 | 2,019 | 1,994 | 2,001 | +0.1% | 132,400 | 897億8399万 | +7.47% |
| 05/29 | 1,983 | 2,015 | 1,967 | 1,999 | +1.94% | 124,200 | 896億9425万 | +8% |
| 05/28 | 1,979 | 1,998 | 1,953 | 1,961 | -0.76% | 80,000 | 879億8921万 | +6.75% |
| 05/27 | 1,954 | 1,980 | 1,951 | 1,976 | +1.18% | 67,100 | 886億6225万 | +8.16% |
| 05/24 | 1,908 | 1,972 | 1,908 | 1,953 | +1.51% | 113,500 | 876億3025万 | +7.6% |
| 05/23 | 1,868 | 1,933 | 1,858 | 1,924 | +3.22% | 79,500 | 863億2903万 | +6.65% |
| 05/22 | 1,910 | 1,910 | 1,838 | 1,864 | -0.64% | 88,200 | 836億3686万 | +3.84% |
| 05/21 | 1,875 | 1,890 | 1,845 | 1,876 | -1% | 113,000 | 841億7530万 | +4.92% |
| 05/20 | 1,916 | 1,942 | 1,888 | 1,895 | -0.89% | 120,000 | 850億2782万 | +6.4% |
| 05/17 | 1,934 | 1,934 | 1,902 | 1,912 | -1.14% | 91,100 | 857億9060万 | +7.84% |
| 05/16 | （IR情報）15:00 (数値データ訂正)「2024年12月期第1四半期決算短信〔日本基準〕(連結)」における数値データ(XBRL)の一部訂正について |
| 05/16 | 1,961 | 1,961 | 1,928 | 1,934 | -1.23% | 74,800 | 867億7773万 | +9.58% |
| 05/15 | 1,963 | 1,983 | 1,943 | 1,958 | -0.25% | 102,300 | 878億5460万 | +11.5% |
| 05/14 | 1,932 | 1,984 | 1,932 | 1,963 | +1.71% | 155,900 | 880億7895万 | +12.49% |
| 05/13 | 1,854 | 1,939 | 1,844 | 1,930 | +4.1% | 206,000 | 865億9825万 | +11.24% |
| 05/10 | 1,870 | 1,881 | 1,819 | 1,854 | +4.1% | 134,100 | 831億8816万 | +7.42% |
| 05/10 | （空売り報告）モルガン・スタンレーMUFG証券 144,084株（0.32%）-0.18%義務消失 |
| 05/09 | 1,752 | 1,791 | 1,730 | 1,781 | +2.18% | 49,100 | 799億1269万 | +3.55% |
| 05/08 | 1,752 | 1,766 | 1,739 | 1,743 | -1.02% | 76,600 | 782億764万 | +1.46% |
| 05/07 | 1,751 | 1,765 | 1,735 | 1,761 | +0.28% | 38,700 | 790億1530万 | +2.44% |
| 05/02 | 1,781 | 1,782 | 1,733 | 1,756 | -0.28% | 38,800 | 787億9095万 | +2.15% |
| 05/01 | 1,744 | 1,794 | 1,725 | 1,761 | -0.9% | 77,800 | 790億1530万 | +2.26% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 226,484株（0.5%）新規 |
| 04/30 | 1,809 | 1,809 | 1,762 | 1,777 | -1.28% | 165,600 | 797億3321万 | +3.13% |
| 04/26 | 1,685 | 1,805 | 1,685 | 1,800 | +4.83% | 440,900 | 807億6521万 | +4.35% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 128,900株（0.28%）-0.23%義務消失 |
| 04/25 | （IR情報）12:00 2024年12月期第1四半期決算補足説明資料 |
| 04/25 | （IR情報）12:00 2024年12月期第1四半期決算短信[日本基準](連結) |
| 04/25 | 1,744 | 1,778 | 1,694 | 1,717 | -0.64% | 204,000 | 770億4103万 | -0.52% |
