| 2024 |
| 04/18 | 5,547 | 5,649 | 5,546 | 5,598 | +0.77% | 1,346,500 | 4369億2390万 | +1.54% |
| 04/17 | 5,650 | 5,661 | 5,547 | 5,555 | -1.09% | 1,626,600 | 4335億6775万 | +0.43% |
| 04/16 | 5,577 | 5,654 | 5,574 | 5,616 | +0.18% | 1,998,200 | 4383億2880万 | +1.13% |
| 04/15 | 5,655 | 5,659 | 5,541 | 5,606 | -1.51% | 2,365,400 | 4375億4830万 | +0.65% |
| 04/12 | 5,535 | 5,774 | 5,533 | 5,692 | +2.58% | 4,583,800 | 4442億6060万 | +1.92% |
| 04/12 | （空売り報告）JPM Securities Japan Co Ltd. 399,903株（0.51%）再IN |
| 04/11 | 5,506 | 5,575 | 5,464 | 5,549 | -0.11% | 2,790,500 | 4330億9945万 | -0.91% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 374,318株（0.47%）-0.04%義務消失 |
| 04/10 | 5,483 | 5,611 | 5,451 | 5,555 | +2.45% | 5,904,600 | 4335億6775万 | -1.1% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 332,524株（0.42%）-0.08%義務消失 |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 363,232株（0.46%）-0.08%義務消失 |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 404,808株（0.51%）新規 |
| 04/09 | 5,616 | 5,640 | 5,395 | 5,422 | -2.9% | 8,358,000 | 4231億8710万 | -3.68% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 393,024株（0.5%）-0.27% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 427,730株（0.54%）再IN |
| 04/08 | 5,470 | 5,584 | 5,393 | 5,584 | +4.14% | 6,270,000 | 4358億3120万 | -1.22% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 604,187株（0.77%）-0.04% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 290,773株（0.37%）-0.26%義務消失 |
| 04/05 | （IR情報）15:00 紅麹関連製品の使用中止のお願いと自主回収のお知らせ(第8報) |
| 04/05 | 5,360 | 5,454 | 5,280 | 5,362 | +0.19% | 7,185,200 | 4185億410万 | -5.42% |
| 04/05 | （空売り報告）JPM Securities Japan Co Ltd. 635,087株（0.81%）+0.03% |
| 04/04 | 5,175 | 5,374 | 5,164 | 5,352 | +3.74% | 7,550,700 | 4177億2360万 | -5.99% |
| 04/04 | （空売り報告）JPM Securities Japan Co Ltd. 611,359株（0.78%）-0.04% |
| 04/03 | 5,168 | 5,275 | 5,126 | 5,159 | -0.06% | 7,854,700 | 4026億5995万 | -9.79% |
| 04/02 | 4,978 | 5,199 | 4,940 | 5,162 | +3.88% | 9,636,700 | 4028億9410万 | -10.26% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 640,134株（0.82%）+0.09% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 189,824株（0.24%）-0.29%義務消失 |
| 04/01 | （IR情報）11:00 紅麹関連製品の使用中止のお願いと自主回収のお知らせ(第7報) |
| 04/01 | 5,130 | 5,146 | 4,870 | 4,969 | -2.47% | 10,751,400 | 3878億3045万 | -14.14% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 417,124株（0.53%）新規 |
| 03/29 | （IR情報）11:00 紅麹関連製品の使用中止のお願いと自主回収のお知らせ(第6報) |
| 03/29 | 4,930 | 5,195 | 4,883 | 5,095 | +3.87% | 12,599,300 | 3976億6475万 | -12.67% |
| 03/29 | （空売り報告）JPM Securities Japan Co Ltd. 570,534株（0.73%）+0.12% |
| 03/28 | （IR情報）16:30 投資単位の引下げに関する考え方及び方針等について |
| 03/28 | （IR情報）10:00 紅麹関連製品の使用中止のお願いと自主回収のお知らせ(第5報)及び行政処分に関するお知らせ |
| 03/28 | 4,857 | 4,985 | 4,817 | 4,905 | +0.62% | 14,543,000 | 3828億3525万 | -16.54% |
| 03/28 | （空売り報告）JPM Securities Japan Co Ltd. 478,134株（0.61%）+0.04% |
| 03/27 | （IR情報）12:00 紅麹関連製品の使用中止のお願いと自主回収のお知らせ(第4報) |
| 03/27 | 4,872 | 4,945 | 4,810 | 4,875 | -3.83% | 13,737,800 | 3804億9375万 | -17.72% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 447,234株（0.57%）再IN |
| 03/26 | （IR情報）10:00 紅麹関連製品の使用中止のお願いと自主回収のお知らせ(第3報) |
| 03/26 | 4,998 | 5,343 | 4,700 | 5,069 | +0.26% | 37,761,800 | 3956億3545万 | -15.15% |
| 03/25 | （IR情報）14:30 紅麹関連製品の使用中止のお願いと自主回収のお知らせ(第2報) |
| 03/25 | 5,056 | 5,056 | 5,056 | 5,056 | -16.51% | 539,900 | 3946億2080万 | -15.93% |
| 03/22 | （IR情報）17:00 紅麹関連製品の使用中止のお願いと自主回収のお知らせ |
| 03/22 | 6,037 | 6,085 | 5,995 | 6,056 | -0.03% | 178,100 | 4726億7080万 | +0.05% |
| 03/21 | 6,128 | 6,146 | 6,048 | 6,058 | -1.43% | 265,200 | 4728億2690万 | +0.12% |
| 03/19 | 6,107 | 6,164 | 6,091 | 6,146 | +0.02% | 213,400 | 4796億9530万 | +1.55% |
| 03/18 | 6,140 | 6,167 | 6,103 | 6,145 | +0.28% | 228,100 | 4796億1725万 | +1.5% |
| 03/15 | 6,096 | 6,155 | 6,075 | 6,128 | +0.31% | 317,700 | 4782億9040万 | +1.17% |
| 03/14 | 6,031 | 6,125 | 6,006 | 6,109 | +1.14% | 225,200 | 4768億745万 | +0.71% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 499,416株（0.63%）再IN |
| 03/13 | 6,057 | 6,098 | 6,015 | 6,040 | -1.08% | 226,300 | 4714億2200万 | -0.72% |
| 03/12 | 6,053 | 6,110 | 5,965 | 6,106 | +0.88% | 228,700 | 4765億7330万 | -0.03% |
| 03/11 | 6,000 | 6,068 | 5,966 | 6,053 | +1.17% | 332,100 | 4724億3665万 | -1.26% |
| 03/08 | 6,004 | 6,037 | 5,937 | 5,983 | -1.29% | 300,000 | 4669億7315万 | -2.83% |
| 03/07 | 5,990 | 6,061 | 5,955 | 6,061 | +1.44% | 375,500 | 4730億6105万 | -1.99% |
| 03/06 | 5,866 | 5,995 | 5,842 | 5,975 | +1.86% | 332,900 | 4663億4875万 | -3.75% |
| 03/05 | 5,992 | 6,004 | 5,866 | 5,866 | -2.33% | 350,800 | 4578億4130万 | -5.95% |
| 03/04 | 5,965 | 6,055 | 5,965 | 6,006 | +0.4% | 345,500 | 4687億6830万 | -4.27% |
| 03/01 | 5,983 | 6,069 | 5,965 | 5,982 | +0.03% | 306,600 | 4668億9510万 | -5.05% |
| 02/29 | 5,987 | 6,005 | 5,922 | 5,980 | -0.35% | 408,900 | 4667億3900万 | -5.48% |
| 02/28 | 5,961 | 6,026 | 5,869 | 6,001 | +0.57% | 551,600 | 4683億7805万 | -5.51% |
| 02/27 | 6,027 | 6,043 | 5,967 | 5,967 | -1.09% | 482,300 | 4657億2435万 | -6.43% |
| 02/26 | 6,164 | 6,224 | 6,019 | 6,033 | -1.93% | 451,500 | 4708億7565万 | -5.78% |
| 02/22 | 6,170 | 6,208 | 6,138 | 6,152 | -0.26% | 277,900 | 4801億6360万 | -4.22% |
| 02/21 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/21 | 6,155 | 6,185 | 6,102 | 6,168 | +1.1% | 269,800 | 4814億1240万 | -4.27% |
| 02/20 | 6,104 | 6,116 | 6,071 | 6,101 | +0.03% | 292,200 | 4761億8305万 | -5.64% |
| 02/19 | 6,099 | 6,135 | 6,082 | 6,099 | +0.33% | 220,400 | 4760億2695万 | -6.07% |
| 02/16 | 6,005 | 6,140 | 5,986 | 6,079 | +0.98% | 450,900 | 4744億6595万 | -6.82% |
| 02/15 | 6,013 | 6,065 | 6,001 | 6,020 | +0.12% | 432,700 | 4698億6100万 | -8.13% |
| 02/14 | 6,100 | 6,123 | 5,998 | 6,013 | -1.2% | 490,700 | 4693億1465万 | -8.67% |
| 02/13 | 6,150 | 6,158 | 5,978 | 6,086 | -1.87% | 1,005,400 | 4750億1230万 | -7.94% |
| 02/09 | （IR情報）15:00 2023年12月期配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 6,201 | 6,301 | 6,196 | 6,202 | -0.19% | 384,000 | 4840億6610万 | -6.47% |
| 02/08 | 6,300 | 6,322 | 6,192 | 6,214 | -2.3% | 509,700 | 4850億270万 | -6.56% |
| 02/07 | 6,500 | 6,507 | 6,316 | 6,360 | -2.86% | 494,700 | 4963億9800万 | -4.7% |
| 02/06 | 6,625 | 6,629 | 6,487 | 6,547 | -1.5% | 371,800 | 5109億9335万 | -2.14% |
| 02/05 | 6,650 | 6,710 | 6,620 | 6,647 | -0.17% | 246,900 | 5187億9835万 | -0.79% |
| 02/02 | 6,710 | 6,762 | 6,651 | 6,658 | -1% | 209,000 | 5196億5690万 | -0.66% |
| 02/01 | 6,707 | 6,777 | 6,672 | 6,725 | +0.82% | 275,200 | 5248億8625万 | +0.31% |
| 01/31 | 6,645 | 6,678 | 6,592 | 6,670 | +0.33% | 266,200 | 5205億9350万 | -0.48% |
| 01/30 | 6,750 | 6,808 | 6,636 | 6,648 | -0.76% | 344,700 | 5188億7640万 | -0.73% |
| 01/29 | 6,860 | 6,866 | 6,678 | 6,699 | -1.54% | 377,200 | 5228億5695万 | +0.09% |
| 01/26 | 6,658 | 6,851 | 6,650 | 6,804 | +2.21% | 403,600 | 5310億5220万 | +1.72% |
| 01/25 | 6,601 | 6,698 | 6,600 | 6,657 | +0.11% | 261,800 | 5195億7885万 | -0.33% |
| 01/24 | 6,598 | 6,678 | 6,580 | 6,650 | +1.19% | 290,900 | 5190億3250万 | -0.39% |
| 01/23 | 6,663 | 6,692 | 6,542 | 6,572 | -1.22% | 358,900 | 5129億4460万 | -1.54% |
| 01/22 | 6,632 | 6,660 | 6,608 | 6,653 | +0.6% | 190,000 | 5192億6665万 | -0.36% |
| 01/19 | 6,594 | 6,634 | 6,557 | 6,613 | +0.98% | 257,200 | 5161億4465万 | -0.94% |
| 01/18 | 6,624 | 6,636 | 6,529 | 6,549 | -1.49% | 229,100 | 5111億4945万 | -1.92% |
| 01/17 | 6,747 | 6,761 | 6,644 | 6,648 | -1.39% | 215,500 | 5188億7640万 | -0.45% |
| 01/16 | 6,762 | 6,830 | 6,740 | 6,742 | -0.59% | 227,700 | 5262億1310万 | +1.06% |
| 01/15 | 6,866 | 6,866 | 6,766 | 6,782 | -1.18% | 221,700 | 5293億3510万 | +1.68% |
| 01/12 | 6,799 | 6,866 | 6,746 | 6,863 | +0.94% | 291,600 | 5356億5715万 | +2.88% |
| 01/11 | 6,820 | 6,824 | 6,686 | 6,799 | +0.01% | 333,700 | 5306億6195万 | +1.95% |
| 01/10 | 6,682 | 6,830 | 6,676 | 6,798 | +1.46% | 345,000 | 5305億8390万 | +1.95% |
| 01/09 | 6,599 | 6,700 | 6,578 | 6,700 | +2.07% | 439,100 | 5229億3500万 | +0.48% |
| 01/05 | （IR情報）17:00 ストック・オプション(新株予約権)行使価額等確定のお知らせ |
| 01/05 | 6,701 | 6,706 | 6,564 | 6,564 | -2.03% | 327,600 | 5123億2020万 | -1.69% |
| 01/04 | 6,740 | 6,749 | 6,674 | 6,700 | -1.33% | 260,800 | 5229億3500万 | +0.12% |
| 2023 |
| 12/29 | 6,764 | 6,790 | 6,742 | 6,790 | +0.38% | 185,900 | 5299億5950万 | +1.36% |
| 12/28 | 6,681 | 6,765 | 6,666 | 6,764 | -0.43% | 298,000 | 5279億3020万 | +0.94% |
| 12/27 | 6,714 | 6,806 | 6,702 | 6,793 | +1.27% | 555,600 | 5301億9365万 | +1.34% |
| 12/26 | 6,691 | 6,739 | 6,677 | 6,708 | +0.12% | 353,700 | 5235億5940万 | +0.1% |
| 12/25 | 6,765 | 6,765 | 6,689 | 6,700 | +0.25% | 421,900 | 5229億3500万 | -0.06% |
| 12/22 | （IR情報）15:00 コミットメント型自己株式取得(FCSR)における事後調整完了のお知らせ |
| 12/22 | 6,590 | 6,685 | 6,566 | 6,683 | +2% | 475,700 | 5216億815万 | -0.33% |
| 12/22 | （空売り報告）野村證券 302,925株（0.38%）-0.25%義務消失 |
| 12/21 | 6,543 | 6,552 | 6,512 | 6,552 | +0.34% | 430,500 | 5113億8360万 | -2.25% |
| 12/21 | （空売り報告）野村證券 492,125株（0.63%）-0.16% |
| 12/20 | 6,522 | 6,584 | 6,520 | 6,530 | -1.09% | 469,600 | 5096億6650万 | -2.7% |
| 12/19 | 6,570 | 6,602 | 6,517 | 6,602 | +0.44% | 454,600 | 5152億8610万 | -1.73% |
| 12/18 | 6,561 | 6,619 | 6,551 | 6,573 | +0.17% | 314,000 | 5130億2265万 | -2.16% |
| 12/18 | （空売り報告）野村證券 622,625株（0.79%）-0.03% |
| 12/15 | 6,594 | 6,594 | 6,520 | 6,562 | -1.03% | 799,600 | 5121億6410万 | -2.48% |
| 12/15 | （空売り報告）野村證券 643,525株（0.82%）-0.24% |
| 12/14 | 6,705 | 6,720 | 6,601 | 6,630 | -0.12% | 338,800 | 5174億7150万 | -1.69% |
| 12/13 | 6,657 | 6,698 | 6,605 | 6,638 | +0.5% | 380,200 | 5180億9590万 | -1.72% |
| 12/12 | 6,641 | 6,666 | 6,574 | 6,605 | -0.69% | 455,200 | 5155億2025万 | -1.96% |
| 12/11 | 6,590 | 6,666 | 6,575 | 6,651 | +1.33% | 322,700 | 5191億1055万 | -1.1% |
| 12/08 | （自社株買い）取締役会(2023年11月7日)での決議状況(取得期間2023年11月8日～2023年11月8日) |
| 12/08 | 6,488 | 6,599 | 6,461 | 6,564 | +1.08% | 592,900 | 5123億2020万 | -2.18% |
| 12/08 | （空売り報告）野村證券 833,922株（1.06%）-0.17% |
| 12/07 | 6,694 | 6,728 | 6,493 | 6,494 | -2.99% | 830,900 | 5068億5670万 | -3.03% |
| 12/07 | （空売り報告）野村證券 964,522株（1.23%）-0.17% |
| 12/06 | 6,762 | 6,814 | 6,694 | 6,694 | -1.7% | 771,200 | 5224億6670万 | +0.12% |
| 12/06 | （空売り報告）野村證券 1,093,322株（1.4%）-0.14% |
| 12/05 | 6,860 | 6,909 | 6,807 | 6,810 | -0.06% | 639,900 | 5315億2050万 | +2.22% |
| 12/05 | （空売り報告）野村證券 1,202,622株（1.54%）-0.15% |
| 12/04 | 6,743 | 6,832 | 6,733 | 6,814 | +0.65% | 422,100 | 5318億3270万 | +2.65% |
| 12/01 | 6,800 | 6,883 | 6,770 | 6,770 | -0.73% | 372,300 | 5283億9850万 | +2.39% |
| 12/01 | （空売り報告）野村證券 1,324,522株（1.69%）-0.07% |
| 11/30 | 6,856 | 6,905 | 6,693 | 6,820 | -1.52% | 4,677,400 | 5323億100万 | +3.47% |
| 11/30 | （空売り報告）JPM Securities Japan Co Ltd. 366,314株（0.46%）-0.13%義務消失 |
| 11/30 | （空売り報告）野村證券 1,380,522株（1.76%）-0.12% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 60,700株（0.07%）-1.45%義務消失 |
| 11/29 | 6,927 | 7,050 | 6,898 | 6,925 | -0.03% | 816,200 | 5404億9625万 | +5.45% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,188,530株（1.52%）+0.13% |
| 11/28 | 6,852 | 6,927 | 6,777 | 6,927 | +0.76% | 602,800 | 5406億5235万 | +5.95% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,091,530株（1.39%）+0.11% |
| 11/27 | 6,855 | 6,893 | 6,824 | 6,875 | +0.42% | 593,300 | 5365億9375万 | +5.66% |
| 11/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,001,930株（1.28%）+0.18% |
| 11/24 | 6,849 | 6,849 | 6,727 | 6,846 | +0.71% | 679,100 | 5343億3030万 | +5.62% |
| 11/24 | （空売り報告）JPM Securities Japan Co Ltd. 468,157株（0.59%）-0.05% |
| 11/22 | 6,733 | 6,806 | 6,720 | 6,798 | +0.76% | 447,800 | 5305億8390万 | +5.33% |
| 11/21 | 6,751 | 6,768 | 6,691 | 6,747 | -0.59% | 492,700 | 5266億335万 | +4.9% |
| 11/21 | （空売り報告）JPM Securities Japan Co Ltd. 504,006株（0.64%）-0.08% |
| 11/21 | （空売り報告）野村證券 1,472,068株（1.88%）-0.1% |
| 11/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 859,830株（1.1%）+0.06% |
| 11/20 | （空売り報告）JPM Securities Japan Co Ltd. 564,757株（0.72%）+0.11% |
| 11/20 | （空売り報告）野村證券 1,550,668株（1.98%）-0.1% |
| 11/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 813,330株（1.04%）+0.1% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 476,556株（0.61%）+0.05% |
| 11/16 | （空売り報告）野村證券 1,627,868株（2.08%）-0.07% |
| 11/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 738,677株（0.94%）+0.14% |
