| 2024 |
| 04/25 | 4,337 | 4,338 | 4,334 | 4,334 | -0.16% | 789,200 | 9032億560万 | -0.07% |
| 04/24 | 4,336 | 4,346 | 4,334 | 4,341 | +0.12% | 756,200 | 9046億6440万 | +0.09% |
| 04/23 | （5%ルール）JICC-02（84.04%） |
| 04/23 | （5%ルール）JICC-02（84.04%） |
| 04/23 | （5%ルール）シティインデックスイレブンス（0%）シティインデックスサード（0%） |
| 04/23 | （5%ルール）ValueAct Capital Management, L.P.（0%）ValueAct Capital Master Fund, L.P.（0%） |
| 04/23 | 4,335 | 4,337 | 4,332 | 4,336 | 0% | 870,700 | 9036億2240万 | -0.02% |
| 04/22 | 4,334 | 4,340 | 4,332 | 4,336 | 0% | 2,753,500 | 9036億2240万 | 0% |
| 04/19 | 4,340 | 4,344 | 4,332 | 4,336 | -0.3% | 5,250,500 | 9036億2240万 | +0.02% |
| 04/19 | （空売り報告）Nomura International plc 242,050株（0.11%）-0.54%義務消失 |
| 04/18 | 4,339 | 4,370 | 4,338 | 4,349 | +0.37% | 920,300 | 9063億3160万 | +0.32% |
| 04/18 | （空売り報告）Nomura International plc 1,358,151株（0.65%）-0.13% |
| 04/17 | （IR情報）15:00 JICC-02株式会社による当社株式等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 04/17 | 4,336 | 4,340 | 4,327 | 4,333 | -0.09% | 783,500 | 9029億9720万 | +0.02% |
| 04/17 | （空売り報告）Nomura International plc 1,639,652株（0.78%）新規 |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.86%義務消失 |
| 04/16 | 4,334 | 4,347 | 4,333 | 4,337 | -0.18% | 556,300 | 9038億3080万 | +0.16% |
| 04/15 | 4,336 | 4,345 | 4,330 | 4,345 | +0.14% | 435,200 | 9054億9800万 | +0.39% |
| 04/12 | 4,341 | 4,343 | 4,337 | 4,339 | 0% | 1,685,900 | 9042億4760万 | +0.32% |
| 04/11 | 4,343 | 4,345 | 4,339 | 4,339 | -0.12% | 1,604,200 | 9042億4760万 | +0.39% |
| 04/10 | 4,342 | 4,344 | 4,341 | 4,344 | 0% | 524,700 | 9052億8960万 | +0.56% |
| 04/09 | 4,341 | 4,344 | 4,339 | 4,344 | +0.05% | 1,512,900 | 9052億8960万 | +0.63% |
| 04/08 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 04/08 | 4,342 | 4,344 | 4,341 | 4,342 | -0.02% | 982,700 | 9048億7280万 | +0.67% |
| 04/05 | 4,343 | 4,345 | 4,342 | 4,343 | 0% | 913,600 | 9050億8120万 | +0.98% |
| 04/05 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 310,678株（0.14%）-0.5%義務消失 |
| 04/04 | （5%ルール）三井住友トラスト・アセットマネジメント（3.12%）三井住友信託銀行（0.79%）日興アセットマネジメント（1.51%） |
| 04/04 | 4,343 | 4,345 | 4,342 | 4,343 | +0.02% | 1,109,200 | 9050億8120万 | +1.28% |
| 04/03 | 4,345 | 4,347 | 4,341 | 4,342 | +0.02% | 4,328,400 | 9048億7280万 | +1.54% |
| 04/03 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 1,340,647株（0.64%）再IN |
| 04/03 | （空売り報告）Barclays Capital Securities Ltd 1,796,311株（0.86%）+0.15% |
| 04/02 | （5%ルール）シティインデックスイレブンス（0%）シティインデックスサード（5.11%） |
| 04/02 | 4,338 | 4,343 | 4,338 | 4,341 | +0.09% | 1,940,900 | 9046億6440万 | +1.81% |
| 04/01 | （5%ルール）三菱UFJアセットマネジメント（0.66%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJ信託銀行（2.68%）三菱UFJ銀行（0.61%） |
| 04/01 | 4,335 | 4,340 | 4,334 | 4,337 | +0.09% | 2,479,200 | 9038億3080万 | +2.02% |
| 03/29 | 4,331 | 4,335 | 4,331 | 4,333 | +0.07% | 1,965,500 | 9029億9720万 | +2.22% |
| 03/28 | 4,329 | 4,333 | 4,329 | 4,330 | +0.07% | 3,833,700 | 9023億7200万 | +2.41% |
| 03/27 | 4,327 | 4,328 | 4,325 | 4,327 | 0% | 3,802,700 | 9017億4680万 | +2.58% |
| 03/26 | 4,327 | 4,328 | 4,325 | 4,327 | 0% | 2,976,400 | 9017億4680万 | +2.85% |
| 03/25 | （5%ルール）みずほ証券（1.17%）アセットマネジメントOne（2.31%）みずほ銀行（1.6%） |
| 03/25 | 4,329 | 4,329 | 4,327 | 4,327 | -0.02% | 1,944,000 | 9017億4680万 | +3.1% |
| 03/22 | 4,328 | 4,329 | 4,327 | 4,328 | +0.02% | 2,894,600 | 9019億5520万 | +3.39% |
| 03/22 | （空売り報告）Barclays Capital Securities Ltd 1,492,754株（0.71%）+0.02% |
| 03/21 | 4,328 | 4,329 | 4,327 | 4,327 | -0.05% | 2,659,100 | 9017億4680万 | +3.69% |
| 03/21 | （空売り報告）Barclays Capital Securities Ltd 1,452,954株（0.69%）-0.03% |
| 03/19 | 4,330 | 4,333 | 4,325 | 4,329 | +0.19% | 9,233,400 | 9021億6360万 | +4.04% |
| 03/18 | （IR情報）16:30 JICC-02株式会社によるJSR株式会社(証券コード:4185)に対する公開買付けの開始に関するお知らせ |
| 03/18 | （IR情報）16:30 JICC-02株式会社による当社株式等に対する公開買付けに関する賛同の意見表明及び応募推奨に関するお知らせ |
| 03/18 | 4,320 | 4,327 | 4,317 | 4,321 | +0.14% | 2,692,800 | 9004億9640万 | +4.2% |
| 03/15 | 4,320 | 4,320 | 4,311 | 4,315 | -0.19% | 3,432,800 | 8992億4600万 | +4.4% |
| 03/14 | 4,283 | 4,328 | 4,280 | 4,323 | +0.79% | 5,249,100 | 9009億1320万 | +4.93% |
| 03/14 | （空売り報告）Barclays Capital Securities Ltd 1,510,254株（0.72%）+0.12% |
| 03/13 | 4,284 | 4,293 | 4,280 | 4,289 | +0.21% | 1,752,100 | 8938億2760万 | +4.48% |
| 03/12 | 4,278 | 4,288 | 4,267 | 4,280 | +0.07% | 1,410,800 | 8919億5200万 | +4.62% |
| 03/11 | 4,275 | 4,281 | 4,269 | 4,277 | +0.05% | 1,277,500 | 8913億2680万 | +4.85% |
| 03/08 | 4,275 | 4,282 | 4,268 | 4,275 | 0% | 1,941,900 | 8909億1000万 | +5.06% |
| 03/07 | 4,280 | 4,286 | 4,271 | 4,275 | -0.33% | 2,311,700 | 8909億1000万 | +5.32% |
| 03/06 | 4,254 | 4,291 | 4,251 | 4,289 | +0.8% | 2,323,400 | 8938億2760万 | +5.9% |
| 03/05 | 4,251 | 4,271 | 4,242 | 4,255 | +0.24% | 3,129,200 | 8867億4200万 | +5.32% |
| 03/04 | 4,230 | 4,254 | 4,201 | 4,245 | +4.79% | 8,768,300 | 8846億5800万 | +5.28% |
| 03/01 | 4,022 | 4,066 | 4,022 | 4,051 | +0.72% | 1,221,600 | 8442億2840万 | +0.65% |
| 02/29 | 4,021 | 4,033 | 3,999 | 4,022 | -0.02% | 1,341,400 | 8381億8480万 | -0.05% |
| 02/28 | 4,042 | 4,046 | 4,023 | 4,023 | -0.47% | 598,800 | 8383億9320万 | -0.05% |
| 02/27 | 4,015 | 4,042 | 4,015 | 4,042 | +0.47% | 542,700 | 8423億5280万 | +0.4% |
| 02/26 | 4,050 | 4,063 | 4,015 | 4,023 | -0.45% | 833,400 | 8383億9320万 | -0.1% |
| 02/22 | 4,058 | 4,062 | 4,038 | 4,041 | -0.52% | 670,400 | 8421億4440万 | +0.32% |
| 02/21 | 4,066 | 4,082 | 4,060 | 4,062 | -0.42% | 405,200 | 8465億2080万 | +0.82% |
| 02/20 | 4,051 | 4,079 | 4,048 | 4,079 | +0.47% | 551,500 | 8500億6360万 | +1.27% |
| 02/19 | 4,078 | 4,082 | 4,054 | 4,060 | -0.29% | 518,300 | 8461億400万 | +0.82% |
| 02/16 | 4,050 | 4,077 | 4,037 | 4,072 | +0.67% | 1,211,500 | 8486億480万 | +1.14% |
| 02/15 | 4,017 | 4,045 | 4,016 | 4,045 | +0.7% | 812,600 | 8429億7800万 | +0.47% |
| 02/14 | 4,002 | 4,029 | 3,994 | 4,017 | +0.17% | 935,700 | 8371億4280万 | -0.22% |
| 02/14 | （空売り報告）Barclays Capital Securities Ltd 1,268,454株（0.6%）+0.01% |
| 02/13 | 3,982 | 4,011 | 3,971 | 4,010 | +0.7% | 921,500 | 8356億8400万 | -0.42% |
| 02/09 | 3,965 | 3,989 | 3,960 | 3,982 | -0.05% | 915,200 | 8298億4880万 | -1.14% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 1,239,254株（0.59%）-0.02% |
| 02/08 | 3,988 | 3,989 | 3,967 | 3,984 | +0.1% | 587,400 | 8302億6560万 | -1.12% |
| 02/07 | 3,960 | 3,997 | 3,960 | 3,980 | +0.68% | 969,300 | 8294億3200万 | -1.27% |
| 02/06 | 3,962 | 3,999 | 3,952 | 3,953 | +0.76% | 1,625,000 | 8238億520万 | -1.98% |
| 02/05 | （IR情報）15:00 決算説明資料2024年3月期第3四半期決算 |
| 02/05 | （IR情報）15:00 2024年3月期第3四半期決算短信[IFRS](連結) |
| 02/05 | 3,903 | 3,938 | 3,865 | 3,923 | -1.8% | 4,146,500 | 8175億5320万 | -2.78% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 1,280,424株（0.61%）+0.09% |
| 02/02 | 4,012 | 4,017 | 3,980 | 3,995 | -0.5% | 1,362,100 | 8325億5800万 | -1.06% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 1,102,724株（0.52%）再IN |
| 02/01 | 4,031 | 4,039 | 4,012 | 4,015 | -0.5% | 993,100 | 8367億2600万 | -0.57% |
| 01/31 | 4,041 | 4,042 | 4,025 | 4,035 | -0.25% | 932,400 | 8408億9400万 | -0.07% |
| 01/31 | （空売り報告）Barclays Capital Securities Ltd 1,009,224株（0.48%）-0.11%義務消失 |
| 01/30 | 4,052 | 4,053 | 4,044 | 4,045 | -0.17% | 620,400 | 8429億7800万 | +0.2% |
| 01/29 | （5%ルール）三菱UFJアセットマネジメント（0.67%）三菱UFJモルガン・スタンレー証券（0.84%）三菱UFJ信託銀行（2.99%）三菱UFJ銀行（0.61%） |
| 01/29 | 4,050 | 4,053 | 4,047 | 4,052 | +0.05% | 712,800 | 8444億3680万 | +0.4% |
| 01/26 | 4,048 | 4,055 | 4,048 | 4,050 | -0.15% | 579,600 | 8440億2000万 | +0.32% |
| 01/25 | 4,042 | 4,058 | 4,040 | 4,056 | +0.27% | 795,600 | 8452億7040万 | +0.47% |
| 01/24 | 4,041 | 4,053 | 4,034 | 4,045 | 0% | 1,001,100 | 8429億7800万 | +0.17% |
| 01/23 | 4,050 | 4,056 | 4,041 | 4,045 | -0.15% | 628,400 | 8429億7800万 | +0.17% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 1,248,224株（0.59%）-0.09% |
| 01/22 | 4,054 | 4,058 | 4,047 | 4,051 | -0.07% | 577,900 | 8442億2840万 | +0.35% |
| 01/19 | 4,060 | 4,068 | 4,046 | 4,054 | +0.2% | 612,700 | 8448億5360万 | +0.47% |
| 01/18 | 4,046 | 4,056 | 4,039 | 4,046 | -0.34% | 756,300 | 8431億8640万 | +0.32% |
| 01/17 | 4,051 | 4,060 | 4,041 | 4,060 | +0.22% | 981,100 | 8461億400万 | +0.72% |
| 01/16 | 4,057 | 4,063 | 4,039 | 4,051 | -0.07% | 670,800 | 8442億2840万 | +0.57% |
| 01/15 | 4,050 | 4,054 | 4,030 | 4,054 | +0.3% | 1,524,800 | 8448億5360万 | +0.72% |
| 01/12 | 4,060 | 4,066 | 4,036 | 4,042 | -0.39% | 830,800 | 8423億5280万 | +0.5% |
| 01/11 | 4,064 | 4,072 | 4,051 | 4,058 | +0.07% | 929,400 | 8456億8720万 | +0.95% |
| 01/10 | 4,048 | 4,055 | 4,040 | 4,055 | +0.57% | 930,800 | 8450億6200万 | +0.87% |
| 01/09 | 4,031 | 4,053 | 4,030 | 4,032 | +0.17% | 784,300 | 8402億6880万 | +0.27% |
| 01/05 | 4,022 | 4,035 | 4,020 | 4,025 | +0.05% | 603,500 | 8388億1000万 | +0.1% |
| 01/04 | 4,040 | 4,045 | 4,002 | 4,023 | +0.07% | 1,093,500 | 8383億9320万 | 0% |
| 01/04 | （空売り報告）Barclays Capital Securities Ltd 1,430,924株（0.68%）-0.08% |
| 2023 |
| 12/29 | 4,012 | 4,025 | 4,008 | 4,020 | -0.22% | 632,700 | 8377億6800万 | -0.1% |
| 12/28 | 4,006 | 4,031 | 4,006 | 4,029 | +0.32% | 403,200 | 8396億4360万 | +0.1% |
| 12/27 | 4,000 | 4,016 | 3,994 | 4,016 | +0.4% | 1,600,200 | 8369億3440万 | -0.2% |
| 12/26 | 4,000 | 4,005 | 3,996 | 4,000 | -0.02% | 391,900 | 8336億 | -0.55% |
| 12/25 | 4,005 | 4,012 | 3,992 | 4,001 | -0.07% | 417,600 | 8338億840万 | -0.47% |
| 12/22 | 4,005 | 4,012 | 3,992 | 4,004 | -0.05% | 880,800 | 8344億3360万 | -0.37% |
| 12/21 | 4,019 | 4,019 | 4,001 | 4,006 | -0.32% | 944,400 | 8348億5040万 | -0.27% |
| 12/20 | 3,994 | 4,056 | 3,994 | 4,019 | -1.28% | 2,644,700 | 8375億5960万 | +0.07% |
| 12/19 | （IR情報）15:00 JICC-02株式会社によるJSR株式会社(証券コード:4185)に対する公開買付実施に向けた進捗状況のお知らせ |
| 12/19 | 4,055 | 4,085 | 4,050 | 4,071 | +0.27% | 1,524,000 | 8483億9640万 | +1.42% |
| 12/18 | 4,046 | 4,063 | 4,029 | 4,060 | -0.47% | 1,352,800 | 8461億400万 | +1.22% |
| 12/15 | 4,044 | 4,079 | 4,022 | 4,079 | +0.97% | 2,104,700 | 8500億6360万 | +1.8% |
| 12/14 | 4,040 | 4,042 | 4,020 | 4,040 | +0.47% | 1,057,100 | 8419億3600万 | +0.97% |
| 12/13 | 4,020 | 4,050 | 4,015 | 4,021 | +0.12% | 975,700 | 8379億7640万 | +0.63% |
| 12/13 | （空売り報告）Barclays Capital Securities Ltd 1,590,280株（0.76%）-0.12% |
| 12/12 | 4,008 | 4,020 | 4,001 | 4,016 | +0.3% | 786,700 | 8369億3440万 | +0.55% |
| 12/11 | 3,999 | 4,010 | 3,993 | 4,004 | +0.43% | 741,600 | 8344億3360万 | +0.23% |
| 12/08 | 3,970 | 3,990 | 3,970 | 3,987 | +0.28% | 1,302,200 | 8308億9080万 | -0.23% |
| 12/07 | 3,975 | 3,985 | 3,972 | 3,976 | -0.3% | 1,420,200 | 8285億9840万 | -0.55% |
| 12/07 | （空売り報告）Barclays Capital Securities Ltd 1,842,680株（0.88%）-0.02% |
| 12/06 | 3,975 | 3,990 | 3,973 | 3,988 | +0.25% | 1,294,000 | 8310億9920万 | -0.28% |
| 12/05 | 3,998 | 4,005 | 3,974 | 3,978 | -0.53% | 2,266,600 | 8290億1520万 | -0.55% |
| 12/04 | 4,020 | 4,025 | 3,991 | 3,999 | -1.36% | 1,618,200 | 8333億9160万 | -0.03% |
| 12/01 | 4,064 | 4,065 | 4,051 | 4,054 | -0.37% | 845,400 | 8448億5360万 | +1.38% |
| 11/30 | 4,053 | 4,069 | 4,051 | 4,069 | +0.42% | 1,957,500 | 8479億7960万 | +1.83% |
| 11/29 | 4,059 | 4,066 | 4,052 | 4,052 | -0.25% | 753,500 | 8444億3680万 | +1.48% |
| 11/24 | （空売り報告）Barclays Capital Securities Ltd 1,882,580株（0.9%）+0.01% |
