| 2024 |
| 04/24 | 2,021 | 2,052 | 2,008 | 2,044 | +2.1% | 419,500 | 1124億2000万 | -5.63% |
| 04/23 | 2,008 | 2,033 | 1,990 | 2,002 | +0.45% | 285,900 | 1101億1000万 | -7.95% |
| 04/22 | 1,999 | 2,022 | 1,979 | 1,993 | +0.4% | 420,400 | 1096億1500万 | -8.75% |
| 04/19 | 2,023 | 2,045 | 1,940 | 1,985 | -2.93% | 666,200 | 1091億7500万 | -9.32% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 541,875株（0.98%）-0.06% |
| 04/18 | 2,010 | 2,063 | 1,996 | 2,045 | +1.59% | 351,100 | 1124億7500万 | -6.83% |
| 04/17 | 2,065 | 2,070 | 2,010 | 2,013 | -2.42% | 496,800 | 1107億1500万 | -8.42% |
| 04/16 | 2,120 | 2,137 | 2,047 | 2,063 | -4.18% | 499,700 | 1134億6500万 | -6.35% |
| 04/15 | 2,120 | 2,173 | 2,114 | 2,153 | +0.23% | 279,400 | 1184億1500万 | -2.27% |
| 04/12 | 2,199 | 2,205 | 2,131 | 2,148 | -2.05% | 274,300 | 1181億4000万 | -2.54% |
| 04/11 | 2,185 | 2,196 | 2,147 | 2,193 | -0.77% | 229,900 | 1206億1500万 | -0.45% |
| 04/10 | 2,189 | 2,232 | 2,186 | 2,210 | -0.41% | 180,700 | 1215億5000万 | +0.27% |
| 04/09 | 2,203 | 2,225 | 2,174 | 2,219 | +1.23% | 261,400 | 1220億4500万 | +0.82% |
| 04/08 | 2,202 | 2,233 | 2,176 | 2,192 | +1.86% | 358,300 | 1205億6000万 | -0.14% |
| 04/05 | 2,174 | 2,192 | 2,128 | 2,152 | -4.01% | 458,100 | 1183億6000万 | -1.87% |
| 04/04 | 2,210 | 2,291 | 2,207 | 2,242 | +3.37% | 395,700 | 1233億1000万 | +2.23% |
| 04/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 274,505株（0.49%）-0.07%義務消失 |
| 04/03 | 2,150 | 2,201 | 2,136 | 2,169 | -0.96% | 337,200 | 1192億9500万 | -0.91% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 572,276株（1.04%）+0.11% |
| 04/02 | 2,201 | 2,213 | 2,166 | 2,190 | -0.9% | 350,700 | 1204億5000万 | +0.09% |
| 04/01 | 2,269 | 2,273 | 2,188 | 2,210 | -2.51% | 294,600 | 1215億5000万 | +1.05% |
| 04/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 311,731株（0.56%）-0.11% |
| 03/29 | 2,230 | 2,287 | 2,226 | 2,267 | +2.26% | 245,500 | 1246億8500万 | +3.8% |
| 03/28 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/28 | 2,268 | 2,270 | 2,203 | 2,217 | -2.21% | 206,800 | 1219億3500万 | +1.79% |
| 03/27 | 2,267 | 2,288 | 2,247 | 2,267 | +0.67% | 291,700 | 1246億8500万 | +4.33% |
| 03/26 | 2,282 | 2,293 | 2,244 | 2,252 | -1.23% | 320,300 | 1238億6000万 | +3.97% |
| 03/25 | 2,325 | 2,340 | 2,272 | 2,280 | -1.89% | 306,700 | 1254億 | +5.7% |
| 03/22 | 2,355 | 2,360 | 2,297 | 2,324 | 0% | 425,200 | 1278億2000万 | +8.29% |
| 03/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 369,102株（0.67%）-0.05% |
| 03/21 | 2,305 | 2,335 | 2,273 | 2,324 | +2.51% | 454,200 | 1278億2000万 | +8.95% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 513,076株（0.93%）+0.12% |
| 03/19 | （5%ルール）今治造船（3.29%）正栄汽船（2.36%） |
| 03/19 | 2,194 | 2,270 | 2,184 | 2,267 | +2.35% | 608,600 | 1246億8500万 | +6.88% |
| 03/18 | 2,151 | 2,216 | 2,151 | 2,215 | +3.65% | 377,100 | 1218億2500万 | +5.08% |
| 03/15 | 2,105 | 2,159 | 2,093 | 2,137 | +0.52% | 547,000 | 1175億3500万 | +1.86% |
| 03/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 397,702株（0.72%）+0.11% |
| 03/14 | 2,145 | 2,148 | 2,087 | 2,126 | +0.76% | 286,500 | 1169億3000万 | +1.72% |
| 03/13 | 2,168 | 2,196 | 2,083 | 2,110 | -1.22% | 391,300 | 1160億5000万 | +1.3% |
| 03/12 | 2,068 | 2,142 | 2,038 | 2,136 | +3.29% | 565,500 | 1174億8000万 | +2.79% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,276株（0.81%）+0.11% |
| 03/11 | 2,100 | 2,130 | 2,023 | 2,068 | -4.92% | 775,300 | 1137億4000万 | -0.24% |
| 03/08 | 2,109 | 2,253 | 2,102 | 2,175 | +1.73% | 814,000 | 1196億2500万 | +5.07% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 335,508株（0.61%）+0.1% |
| 03/07 | 2,195 | 2,241 | 2,113 | 2,138 | -3.78% | 1,036,900 | 1175億9000万 | +3.84% |
| 03/06 | 2,077 | 2,379 | 2,063 | 2,222 | +4.47% | 3,302,200 | 1222億1000万 | +8.55% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 385,515株（0.7%）+0.03% |
| 03/05 | 2,107 | 2,137 | 2,096 | 2,127 | +2.8% | 407,000 | 1169億8500万 | +4.62% |
| 03/04 | 2,170 | 2,196 | 2,067 | 2,069 | -3.32% | 528,100 | 1137億9500万 | +2.53% |
| 03/01 | 2,135 | 2,150 | 2,095 | 2,140 | -0.93% | 461,800 | 1177億 | +6.73% |
| 02/29 | 2,150 | 2,172 | 2,115 | 2,160 | +0.75% | 524,500 | 1188億 | +8.6% |
| 02/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 280,576株（0.51%）再IN |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 371,150株（0.67%）+0.17% |
| 02/28 | 2,155 | 2,177 | 2,133 | 2,144 | +0.19% | 347,800 | 1179億2000万 | +8.61% |
| 02/28 | （空売り報告）Nomura Asset Management Singapore Limited 274,100株（0.49%）-0.01%義務消失 |
| 02/27 | 2,160 | 2,201 | 2,116 | 2,140 | -1.25% | 572,200 | 1177億 | +9.24% |
| 02/26 | 2,164 | 2,208 | 2,142 | 2,167 | +2.07% | 401,200 | 1191億8500万 | +11.47% |
| 02/22 | 2,123 | 2,146 | 2,094 | 2,123 | +0.28% | 306,600 | 1167億6500万 | +10.17% |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,250株（0.5%）再IN |
| 02/21 | 2,088 | 2,119 | 2,085 | 2,117 | +1.29% | 356,400 | 1164億3500万 | +10.72% |
| 02/20 | 2,069 | 2,118 | 2,067 | 2,090 | -0.48% | 408,400 | 1149億5000万 | +10.06% |
| 02/19 | 2,030 | 2,100 | 2,024 | 2,100 | +3.3% | 404,600 | 1155億 | +11.23% |
| 02/16 | 2,022 | 2,063 | 2,016 | 2,033 | +1.5% | 290,300 | 1118億1500万 | +8.37% |
| 02/15 | 2,024 | 2,028 | 1,992 | 2,003 | +0.75% | 274,600 | 1101億6500万 | +7.4% |
| 02/14 | 2,005 | 2,035 | 1,968 | 1,988 | -1.83% | 319,700 | 1093億4000万 | +7.17% |
| 02/13 | 1,985 | 2,025 | 1,961 | 2,025 | +3.53% | 363,100 | 1113億7500万 | +9.76% |
| 02/09 | 1,939 | 1,983 | 1,931 | 1,956 | +0.2% | 279,200 | 1075億8000万 | +6.83% |
| 02/08 | 1,936 | 1,971 | 1,905 | 1,952 | +0.26% | 424,200 | 1073億6000万 | +7.14% |
| 02/07 | 1,942 | 1,965 | 1,932 | 1,947 | +0.1% | 335,100 | 1070億8500万 | +7.57% |
| 02/06 | 1,975 | 1,988 | 1,938 | 1,945 | -1.77% | 303,700 | 1069億7500万 | +8.18% |
| 02/05 | 2,019 | 2,024 | 1,958 | 1,980 | -1.83% | 468,700 | 1089億 | +10.8% |
| 02/02 | 2,000 | 2,042 | 1,983 | 2,017 | +1.31% | 789,900 | 1109億3500万 | +13.57% |
| 02/01 | 2,090 | 2,111 | 1,991 | 1,991 | +5.29% | 1,488,000 | 1095億500万 | +13.06% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,894 | 1,894 | 1,856 | 1,891 | +2% | 563,400 | 1040億500万 | +8.24% |
| 01/30 | 1,862 | 1,884 | 1,847 | 1,854 | -0.96% | 460,600 | 1019億7000万 | +6.74% |
| 01/29 | 1,782 | 1,898 | 1,778 | 1,872 | +7.46% | 1,003,500 | 1029億6000万 | +8.33% |
| 01/26 | 1,735 | 1,757 | 1,730 | 1,742 | -0.29% | 292,800 | 958億1000万 | +1.4% |
| 01/25 | 1,730 | 1,755 | 1,721 | 1,747 | +0.29% | 281,100 | 960億8500万 | +2.04% |
| 01/24 | 1,761 | 1,771 | 1,742 | 1,742 | -1.86% | 298,000 | 958億1000万 | +2.05% |
| 01/23 | 1,791 | 1,810 | 1,761 | 1,775 | -0.84% | 275,000 | 976億2500万 | +4.23% |
| 01/22 | 1,783 | 1,795 | 1,759 | 1,790 | +1.94% | 438,400 | 984億5000万 | +5.36% |
| 01/19 | 1,751 | 1,766 | 1,742 | 1,756 | +1.15% | 284,200 | 965億8000万 | +3.72% |
| 01/18 | 1,738 | 1,764 | 1,727 | 1,736 | -0.4% | 352,300 | 954億8000万 | +2.84% |
| 01/17 | 1,796 | 1,811 | 1,743 | 1,743 | -3.06% | 502,700 | 958億6500万 | +3.57% |
| 01/16 | 1,819 | 1,819 | 1,789 | 1,798 | -0.94% | 224,900 | 988億9000万 | +7.15% |
| 01/15 | 1,790 | 1,819 | 1,781 | 1,815 | +0.95% | 317,000 | 998億2500万 | +8.55% |
| 01/12 | 1,787 | 1,816 | 1,773 | 1,798 | +2.63% | 572,800 | 988億9000万 | +8.25% |
| 01/11 | 1,770 | 1,776 | 1,737 | 1,752 | -0.17% | 427,700 | 963億6000万 | +5.99% |
| 01/10 | 1,711 | 1,785 | 1,711 | 1,755 | +0.75% | 791,400 | 965億2500万 | +6.69% |
| 01/09 | 1,706 | 1,747 | 1,702 | 1,742 | +3.02% | 538,200 | 958億1000万 | +6.41% |
| 01/05 | （5%ルール）三菱UFJアセットマネジメント（1.41%）三菱UFJモルガン・スタンレー証券（0.6%）三菱UFJ信託銀行（2.54%）三菱UFJ銀行（2.83%） |
| 01/05 | 1,725 | 1,737 | 1,690 | 1,691 | -1% | 404,100 | 930億500万 | +4% |
| 01/04 | 1,658 | 1,712 | 1,638 | 1,708 | +3.02% | 480,000 | 939億4000万 | +5.56% |
| 2023 |
| 12/29 | 1,649 | 1,672 | 1,643 | 1,658 | 0% | 386,500 | 911億9000万 | +3.05% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 0株（0%）-0.68%義務消失 |
| 12/28 | 1,649 | 1,684 | 1,640 | 1,658 | -0.36% | 494,900 | 911億9000万 | +3.5% |
| 12/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 377,951株（0.68%）+0.01% |
| 12/27 | 1,669 | 1,688 | 1,652 | 1,664 | -1.83% | 803,500 | 915億2000万 | +4.33% |
| 12/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 371,051株（0.67%）+0.05% |
| 12/26 | 1,715 | 1,715 | 1,635 | 1,695 | +2.85% | 1,785,400 | 932億2500万 | +6.87% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 345,053株（0.62%）新規 |
| 12/25 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 12/25 | （IR情報）15:00 (開示事項の変更)連結子会社における固定資産引渡及び特別利益計上の時期変更に関するお知らせ |
| 12/25 | 1,690 | 1,690 | 1,641 | 1,648 | -0.54% | 288,200 | 906億4000万 | +4.63% |
| 12/22 | 1,645 | 1,686 | 1,631 | 1,657 | +2.22% | 371,600 | 911億3500万 | +5.68% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.57%義務消失 |
| 12/21 | 1,613 | 1,628 | 1,605 | 1,621 | -1.1% | 220,700 | 891億5500万 | +4.04% |
| 12/20 | 1,635 | 1,652 | 1,623 | 1,639 | +1.24% | 284,200 | 901億4500万 | +5.61% |
| 12/19 | 1,615 | 1,633 | 1,599 | 1,619 | +1.06% | 239,300 | 890億4500万 | +4.79% |
| 12/18 | 1,594 | 1,633 | 1,579 | 1,602 | -1.23% | 479,500 | 881億1000万 | +4.16% |
| 12/15 | 1,635 | 1,659 | 1,607 | 1,622 | -0.73% | 527,700 | 892億1000万 | +5.81% |
| 12/14 | 1,651 | 1,666 | 1,614 | 1,634 | -2.04% | 450,300 | 898億7000万 | +7.15% |
| 12/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 318,839株（0.57%）新規 |
| 12/13 | 1,681 | 1,700 | 1,645 | 1,668 | +0.79% | 459,000 | 917億4000万 | +10.03% |
| 12/12 | 1,650 | 1,684 | 1,640 | 1,655 | +1.35% | 740,800 | 910億2500万 | +9.75% |
| 12/11 | 1,640 | 1,652 | 1,621 | 1,633 | +2.45% | 385,000 | 898億1500万 | +8.79% |
| 12/08 | 1,600 | 1,620 | 1,571 | 1,594 | -2.27% | 979,800 | 876億7000万 | +6.69% |
| 12/07 | 1,629 | 1,660 | 1,615 | 1,631 | +0.06% | 660,400 | 897億500万 | +9.46% |
| 12/06 | 1,558 | 1,638 | 1,556 | 1,630 | +4.89% | 779,900 | 896億5000万 | +10.21% |
| 12/05 | 1,570 | 1,579 | 1,531 | 1,554 | -1.83% | 652,100 | 854億7000万 | +5.93% |
| 12/05 | （空売り報告）Nomura Asset Management Singapore Limited 275,600株（0.5%）新規 |
| 12/04 | 1,559 | 1,595 | 1,533 | 1,583 | +1.02% | 659,100 | 870億6500万 | +8.42% |
| 12/01 | 1,552 | 1,585 | 1,547 | 1,567 | +1.69% | 592,700 | 861億8500万 | +8.14% |
| 11/30 | 1,472 | 1,549 | 1,465 | 1,541 | +4.47% | 605,300 | 847億5500万 | +7.01% |
| 11/29 | 1,490 | 1,500 | 1,471 | 1,475 | -1.6% | 212,500 | 811億2500万 | +3.07% |
| 11/28 | 1,483 | 1,504 | 1,474 | 1,499 | +0.81% | 229,300 | 824億4500万 | +5.27% |
