| 2024 |
| 04/26 | 2,891 | 2,924 | 2,872 | 2,915 | +1.25% | 225,500 | 2773億8237万 | -0.72% |
| 04/25 | 2,909 | 2,915 | 2,877 | 2,879 | -1.13% | 299,700 | 2739億5672万 | -1.97% |
| 04/24 | 2,893 | 2,928 | 2,882 | 2,912 | +0.52% | 258,200 | 2770億9690万 | -0.92% |
| 04/23 | 2,922 | 2,928 | 2,892 | 2,897 | -0.1% | 162,300 | 2756億6955万 | -1.4% |
| 04/22 | 2,898 | 2,901 | 2,867 | 2,900 | +1.51% | 134,600 | 2759億5502万 | -1.26% |
| 04/19 | 2,878 | 2,890 | 2,811 | 2,857 | -1.28% | 312,900 | 2718億6327万 | -2.66% |
| 04/18 | 2,885 | 2,913 | 2,868 | 2,894 | +0.84% | 161,200 | 2753億8408万 | -1.36% |
| 04/17 | 2,925 | 2,927 | 2,863 | 2,870 | -1.81% | 261,400 | 2731億31万 | -2.11% |
| 04/16 | 2,962 | 2,967 | 2,915 | 2,923 | -2.44% | 248,400 | 2781億4363万 | -0.34% |
| 04/15 | 2,970 | 3,002 | 2,955 | 2,996 | -0.43% | 215,400 | 2850億9008万 | +2.22% |
| 04/12 | 3,027 | 3,027 | 2,989 | 3,009 | +0.53% | 244,200 | 2863億2712万 | +2.7% |
| 04/11 | 2,991 | 3,017 | 2,964 | 2,993 | -0.93% | 246,100 | 2848億461万 | +2.29% |
| 04/10 | 3,001 | 3,033 | 2,996 | 3,021 | +0.83% | 229,400 | 2874億6900万 | +3.39% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 462,866株（0.48%）-0.02%義務消失 |
| 04/09 | 3,025 | 3,040 | 2,985 | 2,996 | -2.06% | 393,400 | 2850億9008万 | +2.74% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 477,442株（0.5%）-0.01% |
| 04/08 | 3,017 | 3,087 | 3,010 | 3,059 | +2.14% | 410,600 | 2910億8496万 | +5.08% |
| 04/05 | 2,967 | 2,999 | 2,944 | 2,995 | +0.34% | 237,500 | 2849億9492万 | +3.1% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 485,642株（0.51%）-0.01% |
| 04/04 | 2,980 | 3,015 | 2,970 | 2,985 | +0.3% | 427,600 | 2840億4335万 | +2.9% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 495,142株（0.52%）-0.02% |
| 04/03 | 2,890 | 3,047 | 2,889 | 2,976 | +3.37% | 692,600 | 2831億8694万 | +2.66% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 518,342株（0.54%）-0.02% |
| 04/02 | 2,834 | 2,888 | 2,823 | 2,879 | +1.05% | 297,000 | 2739億5672万 | -0.66% |
| 04/01 | 2,898 | 2,900 | 2,847 | 2,849 | -1.35% | 219,400 | 2711億201万 | -1.83% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 540,470株（0.56%）-0.01% |
| 03/29 | 2,910 | 2,915 | 2,887 | 2,888 | +0.1% | 314,200 | 2748億1313万 | -0.65% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 544,370株（0.57%）-0.01% |
| 03/28 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（8.56%） |
| 03/28 | 2,930 | 2,932 | 2,868 | 2,885 | -2.2% | 286,500 | 2745億2766万 | -0.89% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 555,770株（0.58%）+0.01% |
| 03/27 | 2,972 | 2,975 | 2,941 | 2,950 | -0.71% | 328,400 | 2807億1286万 | +1.24% |
| 03/26 | 2,941 | 2,975 | 2,924 | 2,971 | +2.2% | 254,100 | 2827億1116万 | +1.85% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 542,645株（0.57%）-0.02% |
| 03/25 | 2,973 | 2,973 | 2,903 | 2,907 | -0.55% | 251,100 | 2766億2111万 | -0.27% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 561,795株（0.59%）-0.02% |
| 03/22 | 2,940 | 2,940 | 2,913 | 2,923 | -0.58% | 183,200 | 2781億4363万 | +0.24% |
| 03/21 | 2,919 | 2,959 | 2,914 | 2,940 | +1.41% | 225,200 | 2797億6129万 | +0.86% |
| 03/19 | 2,865 | 2,910 | 2,865 | 2,899 | +1.19% | 157,900 | 2758億5986万 | -0.48% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 581,738株（0.61%）+0.02% |
| 03/18 | 2,829 | 2,865 | 2,819 | 2,865 | +1.09% | 172,900 | 2726億2452万 | -1.51% |
| 03/15 | 2,808 | 2,835 | 2,806 | 2,834 | -0.14% | 246,200 | 2696億7466万 | -2.48% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 570,938株（0.59%）-0.01% |
| 03/14 | 2,826 | 2,842 | 2,803 | 2,838 | -0.18% | 226,200 | 2700億5529万 | -2.31% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 573,885株（0.6%）+0.02% |
| 03/13 | 2,902 | 2,941 | 2,843 | 2,843 | -2% | 194,400 | 2705億3107万 | -2.07% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 560,385株（0.58%）+0.01% |
| 03/12 | 2,862 | 2,904 | 2,837 | 2,901 | +0.66% | 216,400 | 2760億5017万 | 0% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 548,785株（0.57%）+0.02% |
| 03/11 | 2,934 | 2,947 | 2,859 | 2,882 | -2.31% | 216,000 | 2742億4219万 | -0.45% |
| 03/08 | 2,936 | 2,967 | 2,935 | 2,950 | +0.82% | 283,700 | 2807億1286万 | +2.11% |
| 03/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 526,776株（0.55%）+0.05% |
| 03/07 | 2,937 | 2,967 | 2,923 | 2,926 | +0.9% | 364,900 | 2784億2910万 | +1.49% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 485,176株（0.5%）-0.03% |
| 03/06 | 2,855 | 2,905 | 2,851 | 2,900 | +1.05% | 259,700 | 2759億5502万 | +0.76% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 505,076株（0.53%）+0.02% |
| 03/05 | 2,875 | 2,891 | 2,860 | 2,870 | +0.49% | 228,700 | 2731億31万 | -0.14% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 490,976株（0.51%）再IN |
| 03/04 | 2,911 | 2,913 | 2,856 | 2,856 | -2.36% | 341,000 | 2717億6811万 | -0.56% |
| 03/01 | 2,900 | 2,935 | 2,886 | 2,925 | +1.32% | 193,000 | 2783億3394万 | +1.88% |
| 02/29 | 2,934 | 2,940 | 2,882 | 2,887 | -1.47% | 353,800 | 2747億1798万 | +0.87% |
| 02/28 | 2,955 | 2,960 | 2,921 | 2,930 | -0.75% | 271,900 | 2788億972万 | +2.66% |
| 02/27 | （IR情報）12:00 (訂正)「取締役の追加選任に関するお知らせ」の一部訂正について |
| 02/27 | 2,987 | 2,987 | 2,944 | 2,952 | -1.14% | 350,300 | 2809億318万 | +3.8% |
| 02/26 | 2,980 | 2,995 | 2,960 | 2,986 | +0.34% | 189,000 | 2841億3851万 | +5.44% |
| 02/22 | 3,020 | 3,026 | 2,948 | 2,976 | -0.4% | 437,200 | 2831億8694万 | +5.57% |
| 02/21 | 2,970 | 3,007 | 2,951 | 2,988 | +1.29% | 518,800 | 2843億2882万 | +6.45% |
| 02/20 | 2,981 | 2,981 | 2,938 | 2,950 | -2.32% | 409,400 | 2807億1286万 | +5.58% |
| 02/19 | 2,922 | 3,020 | 2,916 | 3,020 | +3.07% | 449,500 | 2873億7385万 | +8.52% |
| 02/16 | 2,929 | 2,970 | 2,908 | 2,930 | +0.03% | 415,400 | 2788億972万 | +5.81% |
| 02/15 | 2,917 | 2,955 | 2,888 | 2,929 | +1.24% | 580,800 | 2787億1457万 | +6.08% |
| 02/14 | （IR情報）12:00 取締役の追加選任に関するお知らせ |
| 02/14 | 2,917 | 2,978 | 2,869 | 2,893 | +0.28% | 690,500 | 2752億8892万 | +5.16% |
| 02/13 | （IR情報）12:00 2023年12月期決算説明資料 |
| 02/13 | （IR情報）12:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）12:00 減損損失の計上、2023年12月期通期連結業績予想と実績値との差異、並びに執行役員に対する役員賞与の不支給に関するお知らせ |
| 02/13 | （IR情報）12:00 長期経営計画「DIC Vision 2030」の見直しに関するお知らせ |
| 02/13 | 2,800 | 2,958 | 2,758 | 2,885 | +3.04% | 1,231,200 | 2745億2766万 | +5.22% |
| 02/09 | 2,797 | 2,804 | 2,769 | 2,800 | 0% | 314,000 | 2664億3933万 | +2.38% |
| 02/08 | 2,793 | 2,815 | 2,765 | 2,800 | -0.07% | 294,400 | 2664億3933万 | +2.49% |
| 02/07 | 2,788 | 2,819 | 2,780 | 2,802 | +0.57% | 215,500 | 2666億2964万 | +2.6% |
| 02/06 | 2,789 | 2,810 | 2,780 | 2,786 | -0.25% | 258,500 | 2651億713万 | +2.16% |
| 02/05 | 2,759 | 2,800 | 2,751 | 2,793 | +1.53% | 155,500 | 2657億7323万 | +2.8% |
| 02/02 | 2,750 | 2,768 | 2,736 | 2,751 | +0.22% | 174,700 | 2617億7664万 | +1.63% |
| 02/01 | 2,771 | 2,774 | 2,741 | 2,745 | -1.79% | 304,500 | 2612億570万 | +1.67% |
| 01/31 | 2,781 | 2,795 | 2,753 | 2,795 | -0.11% | 372,400 | 2659億6354万 | +3.79% |
| 01/30 | 2,820 | 2,835 | 2,789 | 2,798 | -0.46% | 328,700 | 2662億4901万 | +4.25% |
| 01/29 | 2,822 | 2,828 | 2,803 | 2,811 | +0.11% | 234,400 | 2674億8605万 | +5.12% |
| 01/26 | 2,830 | 2,830 | 2,794 | 2,808 | -1.23% | 386,900 | 2672億58万 | +5.48% |
| 01/25 | 2,760 | 2,860 | 2,756 | 2,843 | +5.49% | 1,307,600 | 2705億3107万 | +7.32% |
| 01/24 | 2,687 | 2,713 | 2,673 | 2,695 | +0.26% | 239,300 | 2564億4785万 | +2.24% |
| 01/23 | 2,684 | 2,704 | 2,672 | 2,688 | +0.45% | 304,600 | 2557億8175万 | +2.36% |
| 01/22 | 2,659 | 2,680 | 2,654 | 2,676 | +0.72% | 136,900 | 2546億3987万 | +2.29% |
| 01/19 | 2,642 | 2,672 | 2,638 | 2,657 | +0.23% | 172,400 | 2528億3189万 | +1.96% |
| 01/18 | 2,666 | 2,683 | 2,647 | 2,651 | -0.9% | 200,900 | 2522億6095万 | +2.04% |
| 01/17 | 2,699 | 2,725 | 2,674 | 2,675 | +0.22% | 359,200 | 2545億4471万 | +3.28% |
| 01/16 | 2,664 | 2,703 | 2,664 | 2,669 | +0.19% | 372,300 | 2539億7377万 | +3.37% |
| 01/15 | 2,677 | 2,683 | 2,653 | 2,664 | -0.97% | 279,800 | 2534億9799万 | +3.5% |
| 01/12 | 2,740 | 2,740 | 2,686 | 2,690 | -1.14% | 238,600 | 2559億7207万 | +4.91% |
| 01/11 | 2,708 | 2,733 | 2,695 | 2,721 | +1.38% | 398,100 | 2589億2193万 | +6.58% |
| 01/10 | 2,663 | 2,691 | 2,633 | 2,684 | +1.17% | 599,100 | 2554億113万 | +5.63% |
| 01/10 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 239,052株（0.25%）-0.35%義務消失 |
| 01/09 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村アセットマネジメント（3.87%）野村證券（0.08%） |
| 01/09 | 2,702 | 2,702 | 2,632 | 2,653 | -2.64% | 541,100 | 2524億5126万 | +4.82% |
| 01/09 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 573,652株（0.6%）+0.01% |
| 01/05 | （5%ルール）三菱UFJアセットマネジメント（1%）三菱UFJモルガン・スタンレー証券（0.9%）三菱UFJ信託銀行（2.23%）三菱UFJ銀行（1.02%） |
| 01/05 | 2,721 | 2,728 | 2,685 | 2,725 | +0.15% | 516,600 | 2593億256万 | +8.01% |
| 01/05 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 569,952株（0.59%）-0.09% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 470,135株（0.49%）-0.02%義務消失 |
| 01/04 | 2,690 | 2,721 | 2,671 | 2,721 | -1.84% | 768,900 | 2589億2193万 | +8.32% |
| 01/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 489,435株（0.51%）再IN |
| 2023 |
| 12/29 | 2,711 | 2,775 | 2,705 | 2,772 | +2.9% | 845,900 | 2637億7493万 | +10.79% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 455,560株（0.47%）-0.06%義務消失 |
| 12/28 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（6.9%） |
| 12/28 | 2,515 | 2,705 | 2,511 | 2,694 | +5.4% | 2,053,200 | 2563億5269万 | +8.24% |
| 12/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 510,060株（0.53%）+0.03% |
| 12/27 | 2,551 | 2,557 | 2,542 | 2,556 | +0.71% | 299,700 | 2432億2104万 | +3.19% |
| 12/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 484,360株（0.5%）-0.03% |
| 12/26 | 2,571 | 2,574 | 2,534 | 2,538 | -1.36% | 287,300 | 2415億822万 | +2.71% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 511,060株（0.53%）-0.01% |
| 12/25 | 2,601 | 2,603 | 2,570 | 2,573 | -0.23% | 373,400 | 2448億3871万 | +4.34% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 520,460株（0.54%）+0.01% |
| 12/22 | 2,557 | 2,585 | 2,550 | 2,579 | +0.82% | 308,500 | 2454億965万 | +4.84% |
| 12/21 | 2,550 | 2,558 | 2,547 | 2,558 | +0.16% | 281,300 | 2434億1136万 | +4.28% |
| 12/21 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 651,852株（0.68%）再IN |
| 12/20 | 2,510 | 2,560 | 2,507 | 2,554 | +2.41% | 475,500 | 2430億3073万 | +4.33% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 504,678株（0.53%）+0.01% |
| 12/19 | （IR情報）16:00 2023年12月期株主優待品目の決定に関するお知らせ |
| 12/19 | 2,504 | 2,504 | 2,470 | 2,494 | -0.36% | 259,900 | 2373億2131万 | +2.26% |
| 12/18 | 2,500 | 2,506 | 2,481 | 2,503 | -0.04% | 311,800 | 2381億7773万 | +2.71% |
| 12/15 | 2,464 | 2,504 | 2,454 | 2,504 | +2.37% | 508,000 | 2382億7288万 | +2.83% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 502,778株（0.52%）+0.02% |
| 12/14 | 2,448 | 2,453 | 2,423 | 2,446 | +0.45% | 370,600 | 2327億5378万 | +0.62% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 484,778株（0.5%）-0.01% |
| 12/13 | 2,450 | 2,450 | 2,425 | 2,435 | -0.12% | 217,300 | 2317億706万 | +0.33% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 486,878株（0.51%）再IN |
| 12/12 | 2,472 | 2,472 | 2,434 | 2,438 | -1.06% | 211,700 | 2319億9253万 | +0.49% |
| 12/11 | 2,460 | 2,472 | 2,447 | 2,464 | +0.94% | 293,900 | 2344億6661万 | +1.65% |
| 12/08 | 2,450 | 2,452 | 2,425 | 2,441 | -0.85% | 379,700 | 2322億7800万 | +0.78% |
| 12/07 | 2,470 | 2,475 | 2,455 | 2,462 | -0.44% | 206,900 | 2342億7629万 | +1.74% |
| 12/06 | （5%ルール）三井住友トラスト・アセットマネジメント（5.04%）日興アセットマネジメント（1.69%） |
| 12/06 | 2,438 | 2,475 | 2,434 | 2,473 | +1.9% | 305,200 | 2353億2302万 | +2.36% |
| 12/05 | 2,420 | 2,432 | 2,409 | 2,427 | +0.29% | 327,000 | 2309億4580万 | +0.66% |
| 12/04 | 2,407 | 2,430 | 2,406 | 2,420 | -0.04% | 302,600 | 2302億7970万 | +0.46% |
| 12/01 | 2,453 | 2,453 | 2,421 | 2,421 | -0.53% | 193,900 | 2303億7486万 | +0.62% |
| 11/30 | 2,421 | 2,435 | 2,411 | 2,434 | -0.41% | 395,300 | 2316億1190万 | +1.25% |
