| 2024 |
| 04/26 | 1,454 | 1,484 | 1,446 | 1,472 | +1.73% | 810,400 | 1851億5394万 | -7.77% |
| 04/25 | 1,445 | 1,456 | 1,423 | 1,447 | -1.36% | 840,000 | 1820億934万 | -10.07% |
| 04/24 | 1,430 | 1,493 | 1,419 | 1,467 | +4.79% | 1,085,100 | 1845億2502万 | -9.56% |
| 04/23 | 1,425 | 1,444 | 1,393 | 1,400 | -0.36% | 761,000 | 1760億9749万 | -14.43% |
| 04/22 | （5%ルール）グリーンノークス・キャピタル・パートナーズ・エル…（8.17%） |
| 04/22 | 1,392 | 1,409 | 1,357 | 1,405 | +2.33% | 1,195,700 | 1767億2267万 | -14.85% |
| 04/19 | 1,402 | 1,408 | 1,361 | 1,373 | -2% | 1,452,100 | 1726億9767万 | -17.44% |
| 04/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,517,977株（1.2%）+0.08% |
| 04/18 | 1,401 | 1,425 | 1,388 | 1,401 | +1.52% | 1,084,800 | 1762億1955万 | -16.46% |
| 04/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,408,977株（1.12%）-0.11% |
| 04/17 | 1,444 | 1,451 | 1,379 | 1,380 | -4.5% | 1,531,500 | 1735億7814万 | -18.39% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,548,777株（1.23%）+0.1% |
| 04/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 740,856株（0.58%）-0.04% |
| 04/16 | （5%ルール）CNK（26.08%）寺田親弘（7.7%） |
| 04/16 | 1,374 | 1,462 | 1,373 | 1,445 | +2.41% | 2,593,400 | 1817億5392万 | -15.35% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 1,430,377株（1.13%）+0.18% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 791,956株（0.62%）-0.16% |
| 04/15 | （IR情報）15:00 主要株主の異動(予定)並びに株式会社CNKによる当社株式の取得に関するお知らせ |
| 04/15 | 1,468 | 1,479 | 1,406 | 1,411 | -8.08% | 2,689,200 | 1774億7736万 | -17.87% |
| 04/15 | （空売り報告）Diversified Select Opportunities Capital Manag… 660,200株（0.52%）再IN |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,198,277株（0.95%）+0.15% |
| 04/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 988,196株（0.78%）-0.07% |
| 04/12 | 1,682 | 1,724 | 1,530 | 1,535 | -8.74% | 2,784,000 | 1930億7424万 | -11.22% |
| 04/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,013,277株（0.8%）+0.01% |
| 04/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,073,756株（0.85%）+0.24% |
| 04/11 | （IR情報）15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/11 | （IR情報）15:00 2024年5月期第3四半期決算説明資料 |
| 04/11 | 1,725 | 1,735 | 1,664 | 1,682 | -3.5% | 1,616,100 | 2115億6408万 | -3.17% |
| 04/10 | 1,770 | 1,791 | 1,739 | 1,743 | -1.69% | 569,300 | 2192億3674万 | +0.23% |
| 04/10 | （空売り報告）Diversified Select Opportunities Capital Manag… 613,400株（0.48%）-0.05%義務消失 |
| 04/09 | 1,738 | 1,778 | 1,730 | 1,773 | +2.37% | 775,300 | 2228億3380万 | +1.9% |
| 04/09 | （空売り報告）Diversified Select Opportunities Capital Manag… 669,400株（0.53%）-0.09% |
| 04/08 | 1,749 | 1,764 | 1,715 | 1,732 | +0.64% | 730,500 | 2178億5314万 | -0.52% |
| 04/05 | 1,690 | 1,727 | 1,670 | 1,721 | +0.06% | 880,300 | 2164億6955万 | -1.32% |
| 04/05 | （空売り報告）Diversified Select Opportunities Capital Manag… 782,100株（0.62%）+0.12% |
| 04/04 | 1,680 | 1,743 | 1,680 | 1,720 | +3.61% | 994,300 | 2163億4377万 | -1.55% |
| 04/03 | 1,675 | 1,696 | 1,646 | 1,660 | -1.83% | 729,300 | 2087億9689万 | -5.09% |
| 04/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 771,082株（0.61%）+0.09% |
| 04/02 | 1,707 | 1,726 | 1,687 | 1,691 | -2.14% | 881,500 | 2126億9611万 | -3.37% |
| 04/02 | （空売り報告）Diversified Select Opportunities Capital Manag… 633,900株（0.5%）新規 |
| 04/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 658,858株（0.52%）再IN |
| 04/01 | 1,775 | 1,775 | 1,722 | 1,728 | -1.65% | 500,200 | 2173億5002万 | -1.14% |
| 03/29 | （5%ルール）CNK（17.33%）寺田親弘（16.43%） |
| 03/29 | （5%ルール）CNK（17.33%）寺田親弘（16.43%） |
| 03/29 | （5%ルール）CNK（17.35%）寺田親弘（16.45%） |
| 03/29 | （5%ルール）CNK（6.12%）寺田親弘（27.65%） |
| 03/29 | （5%ルール）CNK（6.13%）寺田親弘（28.57%） |
| 03/29 | （5%ルール）CNK（1.64%）寺田親弘（33.28%） |
| 03/29 | 1,711 | 1,760 | 1,711 | 1,757 | +1.44% | 476,500 | 2209億9768万 | +0.98% |
| 03/28 | 1,792 | 1,792 | 1,731 | 1,732 | -0.4% | 555,300 | 2178億5314万 | +0.12% |
| 03/27 | 1,755 | 1,763 | 1,732 | 1,739 | +0.52% | 568,500 | 2187億3361万 | +1.05% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 1,001,777株（0.79%）-0.09% |
| 03/26 | 1,737 | 1,762 | 1,721 | 1,730 | -1.48% | 824,200 | 2176億158万 | +1.05% |
| 03/25 | 1,824 | 1,824 | 1,746 | 1,756 | -1.95% | 900,600 | 2208億7189万 | +3.11% |
| 03/22 | 1,785 | 1,807 | 1,752 | 1,791 | +0.39% | 773,600 | 2252億7424万 | +6.1% |
| 03/21 | 1,801 | 1,820 | 1,782 | 1,784 | -0.89% | 820,000 | 2242億1630万 | +6.7% |
| 03/21 | （空売り報告）JPM Securities Japan Co Ltd. 1,114,677株（0.88%）-0.02% |
| 03/19 | 1,776 | 1,800 | 1,731 | 1,800 | +2.56% | 607,200 | 2262億2721万 | +8.56% |
| 03/18 | 1,697 | 1,767 | 1,685 | 1,755 | +1.62% | 652,000 | 2205億7153万 | +6.62% |
| 03/15 | 1,740 | 1,756 | 1,719 | 1,727 | -0.69% | 694,500 | 2170億5244万 | +5.76% |
| 03/14 | 1,752 | 1,760 | 1,722 | 1,739 | -0.63% | 407,800 | 2185億6062万 | +7.35% |
| 03/13 | 1,772 | 1,802 | 1,739 | 1,750 | -0.68% | 745,800 | 2199億4312万 | +8.83% |
| 03/12 | 1,699 | 1,771 | 1,699 | 1,762 | +2.09% | 783,600 | 2214億5130万 | +10.33% |
| 03/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,141,077株（0.9%）+0.01% |
| 03/11 | 1,660 | 1,728 | 1,659 | 1,726 | +2.37% | 855,300 | 2169億2675万 | +9.1% |
| 03/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,127,577株（0.89%）-0.05% |
| 03/08 | 1,703 | 1,721 | 1,663 | 1,686 | -2.49% | 1,146,100 | 2118億9948万 | +7.46% |
| 03/08 | （空売り報告）JPM Securities Japan Co Ltd. 1,192,950株（0.94%）-0.21% |
| 03/07 | 1,750 | 1,780 | 1,714 | 1,729 | -1.09% | 1,001,200 | 2173億380万 | +11.05% |
| 03/06 | 1,746 | 1,787 | 1,714 | 1,748 | -0.79% | 1,013,200 | 2196億9175万 | +13.21% |
| 03/05 | 1,789 | 1,805 | 1,728 | 1,762 | -2.33% | 1,211,200 | 2214億5130万 | +15.24% |
| 03/04 | 1,824 | 1,853 | 1,792 | 1,804 | -0.11% | 761,400 | 2267億2993万 | +19.15% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,456,477株（1.15%）+0.39% |
| 03/01 | 1,795 | 1,815 | 1,775 | 1,806 | +1.4% | 1,220,600 | 2269億8130万 | +20.56% |
| 02/29 | 1,766 | 1,808 | 1,756 | 1,781 | +0.45% | 1,963,700 | 2238億3925万 | +20.26% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 967,749株（0.76%）+0.13% |
| 02/28 | 1,703 | 1,807 | 1,693 | 1,773 | +5.1% | 1,891,800 | 2228億3380万 | +20.86% |
| 02/28 | （空売り報告）JPM Securities Japan Co Ltd. 798,577株（0.63%）再IN |
| 02/27 | 1,648 | 1,708 | 1,646 | 1,687 | +2.43% | 1,862,600 | 2120億2516万 | +16.18% |
| 02/26 | 1,544 | 1,647 | 1,525 | 1,647 | +7.58% | 1,712,900 | 2069億9789万 | +14.53% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 477,520株（0.37%）-0.18%義務消失 |
| 02/22 | 1,501 | 1,535 | 1,494 | 1,531 | +2.55% | 969,100 | 1924億1881万 | +7.51% |
| 02/21 | 1,528 | 1,529 | 1,472 | 1,493 | -1.39% | 586,500 | 1875億8002万 | +5.44% |
| 02/20 | 1,530 | 1,533 | 1,494 | 1,514 | +0.13% | 592,300 | 1902億1845万 | +7.15% |
| 02/19 | 1,479 | 1,524 | 1,471 | 1,512 | +0.4% | 1,106,600 | 1899億6717万 | +7.23% |
| 02/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 692,412株（0.55%）-0.09% |
| 02/16 | 1,390 | 1,519 | 1,375 | 1,506 | +8.35% | 1,706,200 | 1892億1334万 | +6.88% |
| 02/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 812,174株（0.64%）-0.13% |
| 02/15 | 1,396 | 1,435 | 1,375 | 1,390 | +0.94% | 990,500 | 1746億3913万 | -1.35% |
| 02/14 | 1,425 | 1,434 | 1,371 | 1,377 | -4.84% | 1,340,500 | 1730億582万 | -2.55% |
| 02/13 | 1,507 | 1,508 | 1,443 | 1,447 | -2.89% | 900,200 | 1818億59万 | +2.12% |
| 02/09 | 1,450 | 1,505 | 1,447 | 1,490 | +4.05% | 1,234,800 | 1872億310万 | +5.08% |
| 02/08 | 1,419 | 1,447 | 1,385 | 1,432 | +1.63% | 708,600 | 1799億1600万 | +0.77% |
| 02/07 | 1,419 | 1,431 | 1,385 | 1,409 | -1.26% | 839,400 | 1770億2629万 | -1.33% |
| 02/06 | 1,460 | 1,461 | 1,427 | 1,427 | -3.65% | 1,170,400 | 1792億8780万 | -0.56% |
| 02/05 | 1,412 | 1,482 | 1,388 | 1,481 | +6.39% | 1,389,900 | 1860億7234万 | +2.63% |
| 02/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 969,840株（0.77%）-0.03% |
| 02/02 | 1,401 | 1,404 | 1,372 | 1,392 | -0.57% | 911,500 | 1748億9041万 | -3.8% |
| 02/01 | 1,361 | 1,412 | 1,360 | 1,400 | +0.65% | 878,600 | 1758億9553万 | -3.85% |
| 01/31 | 1,396 | 1,417 | 1,369 | 1,391 | -0.64% | 570,600 | 1747億6477万 | -4.99% |
| 01/30 | 1,399 | 1,409 | 1,368 | 1,400 | +1.3% | 872,600 | 1758億9553万 | -4.89% |
| 01/29 | 1,377 | 1,403 | 1,377 | 1,382 | -0.29% | 607,500 | 1736億3402万 | -6.68% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,009,512株（0.8%）+0.06% |
| 01/26 | 1,367 | 1,410 | 1,364 | 1,386 | +0.07% | 777,400 | 1741億3657万 | -7.04% |
| 01/25 | 1,375 | 1,396 | 1,372 | 1,385 | -1% | 631,900 | 1740億1094万 | -7.73% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 939,912株（0.74%）+0.11% |
| 01/24 | 1,430 | 1,432 | 1,391 | 1,399 | -0.92% | 743,900 | 1757億6989万 | -7.35% |
| 01/23 | 1,417 | 1,429 | 1,407 | 1,412 | +0.5% | 931,600 | 1774億321万 | -6.86% |
| 01/22 | 1,369 | 1,408 | 1,363 | 1,405 | +4.85% | 2,062,000 | 1765億2373万 | -7.5% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 795,412株（0.63%）再IN |
| 01/19 | 1,294 | 1,352 | 1,291 | 1,340 | +3.96% | 2,131,800 | 1683億5715万 | -12.02% |
| 01/18 | 1,330 | 1,331 | 1,270 | 1,289 | -3.73% | 2,182,900 | 1619億4953万 | -15.75% |
| 01/17 | 1,422 | 1,438 | 1,332 | 1,339 | -6.36% | 2,106,000 | 1682億3151万 | -12.94% |
| 01/16 | 1,430 | 1,446 | 1,414 | 1,430 | 0% | 1,702,800 | 1796億6472万 | -7.5% |
| 01/15 | （IR情報）15:00 主要株主及び主要株主である筆頭株主の異動(予定)並びに株式会社CNKによる当社株式の取得に関するお知らせ |
| 01/15 | 1,495 | 1,495 | 1,345 | 1,430 | -4.41% | 4,541,000 | 1796億6472万 | -7.86% |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算説明資料 |
| 01/12 | 1,494 | 1,507 | 1,463 | 1,496 | +0.74% | 1,823,900 | 1879億5694万 | -3.92% |
| 01/11 | 1,505 | 1,515 | 1,485 | 1,485 | -0.67% | 1,153,900 | 1865億7490万 | -4.87% |
| 01/10 | 1,481 | 1,503 | 1,466 | 1,495 | +1.29% | 1,157,200 | 1878億3130万 | -4.41% |
| 01/09 | 1,499 | 1,509 | 1,441 | 1,476 | +0.41% | 1,332,100 | 1854億4414万 | -5.75% |
| 01/05 | 1,554 | 1,564 | 1,470 | 1,470 | -6.43% | 1,723,000 | 1846億9031万 | -6.19% |
| 01/04 | 1,571 | 1,573 | 1,529 | 1,571 | -1.75% | 947,300 | 1973億7991万 | +0.26% |
| 2023 |
| 12/29 | 1,590 | 1,607 | 1,581 | 1,599 | -0.5% | 582,400 | 2008億9782万 | +2.3% |
| 12/28 | 1,600 | 1,609 | 1,589 | 1,607 | +0.19% | 422,500 | 2019億294万 | +3.15% |
| 12/27 | 1,604 | 1,610 | 1,590 | 1,604 | +0.94% | 489,500 | 2015億2602万 | +3.42% |
| 12/26 | 1,613 | 1,636 | 1,585 | 1,589 | -1.3% | 745,000 | 1996億4143万 | +2.78% |
| 12/25 | 1,620 | 1,621 | 1,601 | 1,610 | +0.25% | 361,400 | 2022億7986万 | +4.48% |
| 12/22 | 1,611 | 1,636 | 1,597 | 1,606 | -0.06% | 867,900 | 2017億7730万 | +4.83% |
| 12/21 | 1,592 | 1,618 | 1,588 | 1,607 | -0.56% | 709,400 | 2017億8604万 | +5.45% |
| 12/20 | 1,638 | 1,640 | 1,604 | 1,616 | -1.22% | 1,101,000 | 2029億1614万 | +6.6% |
| 12/19 | （5%ルール）グリーンノークス・キャピタル・パートナーズ・エル…（7.12%） |
| 12/19 | 1,595 | 1,636 | 1,595 | 1,636 | +1.18% | 1,091,000 | 2054億2748万 | +8.63% |
| 12/18 | 1,599 | 1,619 | 1,584 | 1,617 | +0.37% | 690,200 | 2030億4171万 | +8.16% |
| 12/15 | 1,584 | 1,613 | 1,562 | 1,611 | +3.73% | 1,213,700 | 2022億8831万 | +8.56% |
| 12/14 | （5%ルール）グリーンノークス・キャピタル・パートナーズ・エル…（6.06%） |
| 12/14 | 1,575 | 1,593 | 1,543 | 1,553 | +3.33% | 1,076,900 | 1950億543万 | +5.22% |
| 12/13 | 1,510 | 1,514 | 1,484 | 1,503 | +0.47% | 741,000 | 1887億2708万 | +2.31% |
| 12/12 | 1,553 | 1,553 | 1,459 | 1,496 | -1.71% | 1,289,700 | 1878億4811万 | +2.26% |
| 12/11 | 1,501 | 1,525 | 1,490 | 1,522 | +2.49% | 768,000 | 1911億1285万 | +4.46% |
| 12/08 | 1,501 | 1,530 | 1,473 | 1,485 | -3% | 1,196,400 | 1864億6688万 | +2.63% |
| 12/07 | 1,558 | 1,562 | 1,523 | 1,531 | -2.67% | 1,199,900 | 1922億4296万 | +6.62% |
| 12/06 | 1,571 | 1,591 | 1,556 | 1,573 | +0.32% | 770,800 | 1975億1677万 | +10.62% |
| 12/05 | 1,597 | 1,606 | 1,565 | 1,568 | -1.82% | 1,620,200 | 1968億8893万 | +11.52% |
| 12/04 | 1,577 | 1,624 | 1,576 | 1,597 | +2.77% | 1,579,300 | 2005億3037万 | +14.97% |
| 12/01 | （5%ルール）グリーンノークス・キャピタル・パートナーズ・エル…（5.02%） |
| 12/01 | 1,529 | 1,555 | 1,521 | 1,554 | +0.52% | 1,182,900 | 1951億3099万 | +13.35% |
| 11/30 | 1,550 | 1,561 | 1,520 | 1,546 | +2.05% | 2,051,600 | 1941億2646万 | +14.1% |
