| 2024 |
| 09/20 | 1,565 | 1,581 | 1,562 | 1,570 | +0.83% | 39,300 | 299億1038万 | -1.01% |
| 09/19 | 1,564 | 1,579 | 1,557 | 1,557 | 0% | 41,700 | 296億6271万 | -1.77% |
| 09/18 | 1,566 | 1,573 | 1,550 | 1,557 | -0.64% | 17,100 | 296億6271万 | -1.7% |
| 09/17 | 1,555 | 1,573 | 1,549 | 1,567 | +0.77% | 45,200 | 298億5323万 | -0.95% |
| 09/13 | 1,597 | 1,597 | 1,555 | 1,555 | -1.83% | 29,700 | 296億2461万 | -1.71% |
| 09/12 | 1,599 | 1,599 | 1,576 | 1,584 | +0.89% | 20,900 | 301億7710万 | 0% |
| 09/11 | 1,608 | 1,623 | 1,556 | 1,570 | -2.24% | 54,400 | 299億1038万 | -0.88% |
| 09/10 | 1,636 | 1,642 | 1,606 | 1,606 | -0.93% | 25,600 | 305億9622万 | +1.32% |
| 09/09 | 1,579 | 1,631 | 1,579 | 1,621 | +0.19% | 37,900 | 308億8199万 | +2.53% |
| 09/06 | 1,638 | 1,642 | 1,605 | 1,618 | -1.22% | 42,500 | 308億2484万 | +2.47% |
| 09/05 | 1,580 | 1,669 | 1,575 | 1,638 | +3.61% | 123,800 | 312億586万 | +3.67% |
| 09/04 | 1,585 | 1,601 | 1,577 | 1,581 | -1.31% | 72,000 | 301億1994万 | -0.13% |
| 09/03 | 1,590 | 1,605 | 1,586 | 1,602 | +0.5% | 44,000 | 305億2002万 | +0.88% |
| 09/02 | 1,615 | 1,615 | 1,588 | 1,594 | -0.25% | 25,600 | 303億6761万 | +0.06% |
| 08/30 | 1,602 | 1,609 | 1,595 | 1,598 | -0.31% | 34,400 | 304億4381万 | 0% |
| 08/29 | 1,585 | 1,603 | 1,581 | 1,603 | +0.19% | 28,700 | 305億3907万 | -0.06% |
| 08/28 | 1,600 | 1,602 | 1,585 | 1,600 | 0% | 40,700 | 304億8192万 | -0.56% |
| 08/27 | 1,598 | 1,610 | 1,585 | 1,600 | +0.19% | 48,300 | 304億8192万 | -1.05% |
| 08/26 | 1,626 | 1,626 | 1,579 | 1,597 | -1.24% | 77,000 | 304億2476万 | -1.66% |
| 08/23 | 1,589 | 1,626 | 1,570 | 1,617 | +1.76% | 80,900 | 308億579万 | -0.86% |
| 08/22 | 1,578 | 1,589 | 1,570 | 1,589 | +0.82% | 36,500 | 302億7235万 | -2.81% |
| 08/21 | 1,560 | 1,577 | 1,550 | 1,576 | +0.83% | 54,100 | 300億2469万 | -3.9% |
| 08/20 | 1,563 | 1,577 | 1,548 | 1,563 | +1.36% | 60,000 | 297億7702万 | -5.1% |
| 08/19 | 1,548 | 1,566 | 1,536 | 1,542 | -0.39% | 67,900 | 293億7695万 | -6.66% |
| 08/16 | 1,565 | 1,567 | 1,537 | 1,548 | +0.78% | 67,500 | 294億9125万 | -6.63% |
| 08/15 | 1,533 | 1,549 | 1,528 | 1,536 | +0.2% | 56,000 | 292億6264万 | -7.64% |
| 08/14 | 1,528 | 1,555 | 1,520 | 1,533 | +1.25% | 84,600 | 292億548万 | -8.09% |
| 08/13 | 1,521 | 1,521 | 1,460 | 1,514 | -2.89% | 257,300 | 288億4351万 | -9.5% |
| 08/09 | （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〕(非連結) |
| 08/09 | （IR情報）12:00 剰余金の配当(中間配当)に関するお知らせ |
| 08/09 | （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 |
| 08/09 | 1,610 | 1,674 | 1,492 | 1,559 | -2.5% | 300,800 | 297億82万 | -7.15% |
| 08/08 | 1,599 | 1,624 | 1,588 | 1,599 | +0.57% | 105,700 | 304億6286万 | -4.93% |
| 08/07 | 1,590 | 1,629 | 1,572 | 1,590 | -1.06% | 118,300 | 302億9140万 | -5.58% |
| 08/06 | 1,562 | 1,627 | 1,562 | 1,607 | +7.71% | 176,700 | 306億1527万 | -4.63% |
| 08/05 | 1,546 | 1,572 | 1,466 | 1,492 | -5.57% | 411,000 | 284億2439万 | -11.45% |
| 08/05 | （空売り報告）Diversified Select Opportunities Capital Manag… 36,900株（0.19%）-0.39%義務消失 |
| 08/02 | 1,606 | 1,613 | 1,577 | 1,580 | -3.83% | 148,700 | 301億89万 | -6.56% |
| 08/02 | （空売り報告）Diversified Select Opportunities Capital Manag… 111,000株（0.58%）-0.03% |
| 08/01 | 1,701 | 1,701 | 1,639 | 1,643 | -4.7% | 125,500 | 313億112万 | -3.07% |
| 07/31 | 1,691 | 1,724 | 1,686 | 1,724 | +1.29% | 52,200 | 328億4426万 | +1.59% |
| 07/30 | 1,715 | 1,715 | 1,690 | 1,702 | -0.47% | 56,200 | 324億2514万 | +0.35% |
| 07/29 | 1,730 | 1,734 | 1,707 | 1,710 | -1.16% | 80,800 | 325億7755万 | +0.83% |
| 07/26 | 1,750 | 1,757 | 1,719 | 1,730 | -0.29% | 68,600 | 329億5857万 | +2.13% |
| 07/25 | 1,711 | 1,735 | 1,703 | 1,735 | +0.35% | 70,900 | 330億5383万 | +2.48% |
| 07/24 | 1,796 | 1,796 | 1,728 | 1,729 | -4.21% | 165,600 | 329億3952万 | +2.25% |
| 07/23 | 1,789 | 1,824 | 1,780 | 1,805 | +1.63% | 184,200 | 343億8741万 | +6.8% |
| 07/22 | 1,784 | 1,799 | 1,758 | 1,776 | +0.11% | 175,300 | 338億3493万 | +5.34% |
| 07/19 | 1,738 | 1,774 | 1,727 | 1,774 | +2.72% | 149,200 | 337億9682万 | +5.34% |
| 07/18 | 1,708 | 1,771 | 1,708 | 1,727 | +0.76% | 177,500 | 329億142万 | +2.68% |
| 07/17 | 1,740 | 1,755 | 1,703 | 1,714 | -0.98% | 88,700 | 326億5375万 | +1.9% |
| 07/16 | 1,718 | 1,739 | 1,715 | 1,731 | +1.7% | 152,500 | 329億7762万 | +2.79% |
| 07/12 | 1,670 | 1,715 | 1,670 | 1,702 | +1.43% | 103,100 | 324億2514万 | +1.01% |
| 07/11 | 1,686 | 1,687 | 1,660 | 1,678 | +0.24% | 38,100 | 319億6791万 | -0.53% |
| 07/10 | 1,680 | 1,695 | 1,667 | 1,674 | -0.36% | 55,300 | 318億9170万 | -0.95% |
| 07/09 | 1,660 | 1,695 | 1,653 | 1,680 | +1.39% | 78,200 | 320億601万 | -0.77% |
| 07/08 | 1,661 | 1,667 | 1,646 | 1,657 | -0.24% | 39,700 | 315億6783万 | -2.24% |
| 07/05 | 1,650 | 1,666 | 1,643 | 1,661 | +1.4% | 72,600 | 316億4404万 | -2.18% |
| 07/04 | 1,649 | 1,656 | 1,636 | 1,638 | +0.12% | 65,800 | 312億586万 | -3.7% |
| 07/03 | 1,612 | 1,640 | 1,612 | 1,636 | +1.11% | 98,500 | 311億6776万 | -3.99% |
| 07/03 | （空売り報告）Diversified Select Opportunities Capital Manag… 117,600株（0.61%）+0.02% |
| 07/02 | 1,619 | 1,624 | 1,605 | 1,618 | -0.19% | 74,200 | 308億2484万 | -5.21% |
| 07/01 | 1,620 | 1,635 | 1,603 | 1,621 | -0.06% | 103,600 | 308億8199万 | -5.26% |
| 07/01 | 株式分割 1→2 |
| 06/28 | 1,675 | 1,681 | 1,622 | 1,622 | -3.51% | 166,700 | 309億104万 | -5.37% |
| 06/27 | 1,655 | 1,696 | 1,640 | 1,681 | -1.41% | 180,800 | 320億2506万 | -2.1% |
| 06/26 | 1,720 | 1,728 | 1,703 | 1,705 | +0.59% | 102,600 | 324億8229万 | -0.76% |
| 06/25 | 1,695 | 1,718 | 1,680 | 1,695 | +0.3% | 110,600 | 322億9178万 | -1.34% |
| 06/24 | 1,678 | 1,690 | 1,668 | 1,690 | +1.5% | 63,200 | 321億9652万 | -1.63% |
| 06/21 | 1,690 | 1,700 | 1,665 | 1,665 | -2.06% | 125,800 | 317億2024万 | -3.2% |
| 06/20 | 1,690 | 1,700 | 1,678 | 1,700 | +0.74% | 58,800 | 323億8704万 | -1.28% |
| 06/20 | （空売り報告）Diversified Select Opportunities Capital Manag… 57,000株（0.59%）-0.03% |
| 06/19 | 1,723 | 1,723 | 1,685 | 1,688 | -1.03% | 60,800 | 321億4890万 | -2.06% |
| 06/18 | 1,703 | 1,718 | 1,693 | 1,705 | +0.15% | 36,200 | 324億8229万 | -1.1% |
| 06/17 | 1,725 | 1,725 | 1,693 | 1,703 | -1.3% | 72,400 | 324億3466万 | -1.3% |
| 06/14 | 1,735 | 1,735 | 1,715 | 1,725 | -0.14% | 19,800 | 328億6332万 | -0.06% |
| 06/13 | 1,743 | 1,743 | 1,715 | 1,728 | -0.86% | 63,600 | 329億1094万 | +0.14% |
| 06/12 | 1,758 | 1,760 | 1,740 | 1,743 | -0.43% | 48,800 | 331億9671万 | +1.19% |
| 06/11 | 1,758 | 1,770 | 1,750 | 1,750 | -0.43% | 46,200 | 333億3960万 | +1.74% |
| 06/10 | 1,758 | 1,760 | 1,750 | 1,758 | 0% | 49,000 | 334億8248万 | +2.36% |
| 06/07 | 1,758 | 1,758 | 1,743 | 1,758 | 0% | 42,600 | 334億8248万 | +2.54% |
| 06/06 | 1,743 | 1,758 | 1,735 | 1,758 | +1.15% | 76,800 | 334億8248万 | +2.72% |
| 06/06 | （空売り報告）Diversified Select Opportunities Capital Manag… 59,800株（0.62%）-0.09% |
| 06/05 | 1,740 | 1,745 | 1,733 | 1,738 | 0% | 48,400 | 331億146万 | +1.79% |
| 06/04 | 1,740 | 1,745 | 1,730 | 1,738 | 0% | 52,000 | 331億146万 | +2.03% |
| 06/03 | 1,733 | 1,743 | 1,720 | 1,738 | +1.02% | 74,200 | 331億146万 | +2.21% |
| 06/03 | （空売り報告）Diversified Select Opportunities Capital Manag… 67,800株（0.71%）+0.02% |
| 05/31 | 1,703 | 1,730 | 1,703 | 1,720 | +0.58% | 77,400 | 327億6806万 | +1.3% |
| 05/31 | （空売り報告）Diversified Select Opportunities Capital Manag… 66,500株（0.69%）-0.02% |
| 05/30 | 1,708 | 1,713 | 1,690 | 1,710 | -0.15% | 67,600 | 325億7755万 | +0.88% |
| 05/29 | 1,718 | 1,718 | 1,705 | 1,713 | -0.29% | 25,800 | 326億2518万 | +1.15% |
| 05/28 | 1,700 | 1,720 | 1,700 | 1,718 | +0.44% | 37,200 | 327億2043万 | +1.69% |
| 05/27 | 1,700 | 1,715 | 1,695 | 1,710 | +0.88% | 27,800 | 325億7755万 | +1.42% |
| 05/24 | 1,693 | 1,708 | 1,688 | 1,695 | -0.59% | 24,200 | 322億9178万 | +0.71% |
| 05/23 | 1,710 | 1,715 | 1,695 | 1,705 | +0.59% | 40,200 | 324億8229万 | +1.43% |
| 05/23 | （空売り報告）Diversified Select Opportunities Capital Manag… 67,900株（0.71%）+0.03% |
| 05/22 | 1,720 | 1,720 | 1,690 | 1,695 | -0.88% | 53,400 | 322億9178万 | +0.83% |
| 05/21 | 1,733 | 1,743 | 1,710 | 1,710 | -1.16% | 58,600 | 325億7755万 | +1.79% |
| 05/20 | 1,723 | 1,733 | 1,723 | 1,730 | +0.58% | 113,400 | 329億5857万 | +2.98% |
| 05/20 | （空売り報告）Diversified Select Opportunities Capital Manag… 65,000株（0.68%）-0.09% |
| 05/17 | 1,718 | 1,730 | 1,715 | 1,720 | -0.15% | 62,600 | 327億6806万 | +2.44% |
| 05/16 | 1,713 | 1,723 | 1,708 | 1,723 | +0.58% | 53,000 | 328億1569万 | +2.65% |
| 05/15 | 1,725 | 1,725 | 1,710 | 1,713 | -0.72% | 46,600 | 326億2518万 | +2.12% |
| 05/14 | 1,733 | 1,735 | 1,713 | 1,725 | -0.43% | 68,400 | 328億6332万 | +2.99% |
| 05/14 | （空売り報告）Diversified Select Opportunities Capital Manag… 73,900株（0.77%）-0.04% |
| 05/13 | 1,725 | 1,758 | 1,718 | 1,733 | +1.32% | 204,200 | 330億620万 | +3.56% |
| 05/10 | （IR情報）12:00 株式分割、定款の一部変更及び配当予想の修正に関するお知らせ |
| 05/10 | （IR情報）12:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/10 | 1,663 | 1,735 | 1,635 | 1,710 | +3.48% | 347,200 | 325億7755万 | +2.4% |
| 05/10 | （空売り報告）Diversified Select Opportunities Capital Manag… 77,400株（0.81%）+0.14% |
| 05/09 | 1,673 | 1,673 | 1,648 | 1,653 | -1.2% | 82,200 | 314億8210万 | -0.93% |
| 05/08 | 1,675 | 1,690 | 1,673 | 1,673 | -0.59% | 48,800 | 318億6313万 | +0.21% |
| 05/07 | 1,685 | 1,693 | 1,675 | 1,683 | +0.15% | 33,000 | 320億5364万 | +0.81% |
| 05/02 | 1,678 | 1,688 | 1,668 | 1,680 | +0.15% | 29,600 | 320億601万 | +0.78% |
| 05/01 | 1,660 | 1,680 | 1,660 | 1,678 | +0.75% | 40,200 | 319億5838万 | +0.81% |
| 04/30 | 1,665 | 1,665 | 1,655 | 1,665 | +0.76% | 14,600 | 317億2024万 | +0.18% |
| 04/26 | 1,653 | 1,663 | 1,635 | 1,653 | -0.45% | 57,400 | 314億8210万 | -0.45% |
