| 2024 |
| 07/26 | 3,355 | 3,416 | 3,324 | 3,341 | +0.3% | 654,700 | 5664億6347万 | -3.24% |
| 07/25 | 3,436 | 3,436 | 3,316 | 3,331 | -3.59% | 1,021,200 | 5647億6798万 | -3.84% |
| 07/24 | 3,496 | 3,546 | 3,445 | 3,455 | -2.37% | 991,500 | 5857億9207万 | -0.55% |
| 07/23 | 3,409 | 3,554 | 3,401 | 3,539 | +7.9% | 1,879,200 | 6000億3419万 | +1.72% |
| 07/22 | （IR情報）16:00 ザ・グッドイヤー・タイヤ・アンド・ラバー・カンパニー社の鉱山・建設車両用タイヤ事業の譲受に関するお知らせ |
| 07/22 | 3,320 | 3,325 | 3,267 | 3,280 | -1.62% | 409,500 | 5561億2098万 | -5.75% |
| 07/19 | （5%ルール）三井住友トラスト・アセットマネジメント（1.51%）三井住友信託銀行（0.4%）日興アセットマネジメント（3.58%） |
| 07/19 | 3,325 | 3,383 | 3,318 | 3,334 | +0.54% | 534,500 | 5652億7663万 | -4.63% |
| 07/18 | 3,356 | 3,371 | 3,313 | 3,316 | -1.19% | 520,200 | 5622億2475万 | -5.47% |
| 07/17 | 3,378 | 3,419 | 3,350 | 3,356 | +1.3% | 690,600 | 5690億671万 | -4.79% |
| 07/16 | 3,391 | 3,414 | 3,306 | 3,313 | -1.92% | 860,100 | 5617億1610万 | -6.47% |
| 07/12 | 3,358 | 3,418 | 3,339 | 3,378 | -0.24% | 985,700 | 5727億3679万 | -5.11% |
| 07/11 | 3,350 | 3,386 | 3,304 | 3,386 | +2.05% | 1,492,600 | 5740億9318万 | -5.21% |
| 07/10 | （IR情報）19:00 本日の報道に関するお知らせ |
| 07/10 | 3,447 | 3,459 | 3,192 | 3,318 | -3.41% | 2,576,100 | 5625億6385万 | -7.45% |
| 07/09 | 3,440 | 3,463 | 3,368 | 3,435 | -0.98% | 1,026,300 | 5824億109万 | -4.64% |
| 07/08 | 3,435 | 3,469 | 3,390 | 3,469 | +0.58% | 769,100 | 5881億6576万 | -4.12% |
| 07/05 | 3,530 | 3,530 | 3,448 | 3,449 | -1.85% | 490,400 | 5847億7478万 | -5.12% |
| 07/04 | 3,458 | 3,521 | 3,455 | 3,514 | +1.33% | 637,500 | 5957億9547万 | -3.86% |
| 07/03 | 3,521 | 3,529 | 3,444 | 3,468 | -2.8% | 1,050,500 | 5879億9621万 | -5.48% |
| 07/02 | 3,558 | 3,585 | 3,535 | 3,568 | -0.59% | 511,400 | 6049億5112万 | -3.23% |
| 07/01 | 3,604 | 3,616 | 3,566 | 3,589 | +0.9% | 477,100 | 6085億1165万 | -3.1% |
| 07/01 | （空売り報告）Barclays Bank PLC 859,375株（0.5%）再IN |
| 06/28 | 3,541 | 3,594 | 3,512 | 3,557 | +0.94% | 694,800 | 6030億8608万 | -4.41% |
| 06/27 | 3,547 | 3,560 | 3,502 | 3,524 | -2.08% | 510,000 | 5974億9096万 | -5.75% |
| 06/26 | 3,621 | 3,629 | 3,586 | 3,599 | -0.77% | 539,400 | 6102億714万 | -4.28% |
| 06/25 | 3,600 | 3,656 | 3,584 | 3,627 | +0.69% | 419,900 | 6149億5451万 | -4.02% |
| 06/24 | 3,603 | 3,614 | 3,551 | 3,602 | +0.39% | 516,500 | 6107億1578万 | -5.19% |
| 06/21 | 3,600 | 3,635 | 3,580 | 3,588 | -0.22% | 401,600 | 6083億4210万 | -6.12% |
| 06/20 | 3,530 | 3,605 | 3,517 | 3,596 | +0.33% | 388,500 | 6096億9849万 | -6.45% |
| 06/20 | （空売り報告）Barclays Bank PLC 847,175株（0.49%）-0.01%義務消失 |
| 06/19 | 3,601 | 3,642 | 3,584 | 3,584 | -0.28% | 399,000 | 6076億6390万 | -7.27% |
| 06/18 | 3,598 | 3,605 | 3,553 | 3,594 | +1.41% | 398,800 | 6093億5939万 | -7.56% |
| 06/18 | （空売り報告）Barclays Bank PLC 847,975株（0.5%）再IN |
| 06/17 | 3,644 | 3,645 | 3,517 | 3,544 | -3.8% | 640,200 | 6008億8194万 | -9.17% |
| 06/17 | （空売り報告）Barclays Bank PLC 846,875株（0.49%）-0.07%義務消失 |
| 06/14 | 3,630 | 3,707 | 3,611 | 3,684 | +0.96% | 808,800 | 6246億1881万 | -6.09% |
| 06/13 | 3,738 | 3,738 | 3,647 | 3,649 | -2.59% | 440,500 | 6186億8459万 | -7.36% |
| 06/12 | 3,726 | 3,791 | 3,707 | 3,746 | -0.32% | 450,200 | 6351億3085万 | -5.28% |
| 06/11 | 3,771 | 3,803 | 3,734 | 3,758 | -0.29% | 564,000 | 6371億6544万 | -5.2% |
| 06/10 | 3,690 | 3,770 | 3,663 | 3,769 | +2.11% | 618,100 | 6390億3048万 | -5.13% |
| 06/07 | 3,674 | 3,706 | 3,664 | 3,691 | -0.38% | 612,800 | 6258億565万 | -7.38% |
| 06/06 | 3,752 | 3,766 | 3,697 | 3,705 | -0.99% | 658,100 | 6281億7934万 | -7.38% |
| 06/05 | （5%ルール）みずほ証券（0.63%）アセットマネジメントOneインターナショナル(Asse…（0.37%）アセットマネジメントOne（5.59%）みずほ銀行（4.71%） |
| 06/05 | 3,809 | 3,809 | 3,706 | 3,742 | -2.55% | 673,600 | 6344億5266万 | -6.85% |
| 06/04 | 3,850 | 3,860 | 3,804 | 3,840 | -1.54% | 719,800 | 6510億6847万 | -4.62% |
| 06/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.5%義務消失 |
| 06/03 | 3,957 | 3,985 | 3,886 | 3,900 | -1.02% | 571,100 | 6612億4141万 | -3.2% |
| 06/03 | （空売り報告）J.P. MORGAN SECURITIES PLC 848,300株（0.5%）再IN |
| 05/31 | 3,902 | 3,945 | 3,860 | 3,940 | +1.91% | 482,300 | 6680億2337万 | -2.33% |
| 05/30 | 3,870 | 3,871 | 3,793 | 3,866 | -1.43% | 670,000 | 6554億7674万 | -4.24% |
| 05/29 | 3,970 | 3,984 | 3,914 | 3,922 | -1.73% | 566,100 | 6649億7149万 | -3.04% |
| 05/28 | 3,999 | 4,009 | 3,980 | 3,991 | -0.6% | 310,600 | 6766億7038万 | -1.36% |
| 05/27 | 4,001 | 4,024 | 3,964 | 4,015 | +0.2% | 399,000 | 6807億3956万 | -0.74% |
| 05/24 | 4,000 | 4,073 | 3,980 | 4,007 | -0.87% | 334,800 | 6793億8316万 | -0.87% |
| 05/23 | 4,045 | 4,063 | 4,007 | 4,042 | -0.52% | 350,400 | 6853億1738万 | -0.02% |
| 05/22 | 4,118 | 4,134 | 4,058 | 4,063 | -2.05% | 384,300 | 6888億7791万 | +0.49% |
| 05/21 | 4,182 | 4,197 | 4,123 | 4,148 | -0.69% | 352,100 | 7032億8958万 | +2.62% |
| 05/20 | 4,125 | 4,238 | 4,117 | 4,177 | +1.29% | 457,100 | 7082億651万 | +3.47% |
| 05/17 | 4,082 | 4,124 | 4,019 | 4,124 | -0.27% | 425,300 | 6992億2041万 | +2.33% |
| 05/16 | 4,160 | 4,180 | 4,057 | 4,135 | -0.34% | 610,000 | 7010億8544万 | +2.78% |
| 05/15 | 3,995 | 4,295 | 3,981 | 4,149 | +4.93% | 1,208,000 | 7034億5913万 | +3.31% |
| 05/14 | （IR情報）20:15 (訂正)「2024年12月期第1四半期決算説明会資料」の一部訂正について |
| 05/14 | （IR情報）14:00 2024年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/14 | （IR情報）14:00 2024年12月期第1四半期決算説明会資料 |
| 05/14 | 4,108 | 4,128 | 3,908 | 3,954 | -2.75% | 1,642,700 | 6703億9706万 | -1.32% |
| 05/13 | 4,087 | 4,087 | 3,994 | 4,066 | -0.51% | 444,000 | 6893億8656万 | +1.5% |
| 05/10 | 4,128 | 4,172 | 4,043 | 4,087 | +0.96% | 570,400 | 6929億4709万 | +2.25% |
| 05/09 | （IR情報）13:00 投資有価証券の売却についてのお知らせ |
| 05/09 | 3,998 | 4,061 | 3,974 | 4,048 | +2.12% | 422,100 | 6863億3467万 | +1.58% |
| 05/08 | （5%ルール）三井住友トラスト・アセットマネジメント（1.49%）三井住友信託銀行（0.4%）日興アセットマネジメント（3.28%） |
| 05/08 | 4,015 | 4,015 | 3,934 | 3,964 | -0.58% | 335,000 | 6720億9255万 | -0.33% |
| 05/07 | 4,009 | 4,061 | 3,956 | 3,987 | -1.75% | 569,600 | 6759億9218万 | +0.18% |
| 05/02 | 4,024 | 4,058 | 3,997 | 4,058 | -0.34% | 368,500 | 6880億3017万 | +1.88% |
| 05/01 | 4,097 | 4,136 | 4,046 | 4,072 | -1.57% | 347,500 | 6904億385万 | +2.18% |
| 04/30 | 3,990 | 4,137 | 3,932 | 4,137 | +4.55% | 567,800 | 7014億2454万 | +3.81% |
| 04/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/26 | 3,883 | 4,006 | 3,860 | 3,957 | +0.76% | 402,600 | 6709億571万 | -0.7% |
| 04/25 | 4,014 | 4,018 | 3,923 | 3,927 | -2.17% | 372,800 | 6658億1924万 | -1.68% |
| 04/25 | （空売り報告）J.P. MORGAN SECURITIES PLC 822,500株（0.48%）-0.07%義務消失 |
| 04/24 | 3,986 | 4,023 | 3,963 | 4,014 | +0.27% | 520,400 | 6805億7001万 | +0.32% |
| 04/23 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.16%）野村アセットマネジメント（11.75%） |
| 04/23 | 4,083 | 4,103 | 3,997 | 4,003 | -1.98% | 445,900 | 6787億497万 | -0.05% |
| 04/22 | 4,025 | 4,096 | 3,982 | 4,084 | +3.76% | 598,500 | 6924億3844万 | +1.92% |
| 04/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 942,500株（0.55%）-0.35% |
| 04/19 | 4,004 | 4,015 | 3,873 | 3,936 | -1.11% | 501,400 | 6673億4518万 | -1.65% |
| 04/18 | 3,930 | 4,016 | 3,909 | 3,980 | +1.14% | 368,600 | 6748億534万 | -0.52% |
| 04/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,541,200株（0.9%）+0.35% |
| 04/17 | 4,028 | 4,040 | 3,911 | 3,935 | -2.28% | 509,000 | 6671億7563万 | -1.53% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 940,700株（0.55%）-0.09% |
| 04/16 | 4,079 | 4,141 | 4,003 | 4,027 | -0.52% | 705,100 | 6827億7414万 | +0.88% |
| 04/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,085,300株（0.64%）再IN |
| 04/16 | （空売り報告）三菱UFJモルガン・スタンレー証券 423,351株（0.24%）-0.35%義務消失 |
| 04/15 | 3,967 | 4,054 | 3,946 | 4,048 | +0.5% | 321,100 | 6863億3467万 | +1.61% |
| 04/12 | 4,053 | 4,056 | 4,000 | 4,028 | +0.3% | 466,700 | 6829億4369万 | +1.31% |
| 04/11 | 3,960 | 4,044 | 3,952 | 4,016 | +0.35% | 439,200 | 6809億910万 | +1.11% |
| 04/10 | 3,958 | 4,039 | 3,915 | 4,002 | +1.29% | 511,100 | 6785億3542万 | +0.78% |
| 04/09 | 3,987 | 4,007 | 3,908 | 3,951 | -0.28% | 432,600 | 6698億8841万 | -0.4% |
| 04/08 | 3,945 | 4,026 | 3,940 | 3,962 | +0.89% | 521,400 | 6717億5345万 | -0.08% |
| 04/05 | 3,846 | 3,943 | 3,827 | 3,927 | -0.25% | 605,100 | 6658億1924万 | -0.96% |
| 04/04 | 3,881 | 3,971 | 3,870 | 3,937 | +2.71% | 911,600 | 6675億1473万 | -0.76% |
| 04/03 | 3,818 | 3,862 | 3,786 | 3,833 | +1.38% | 654,700 | 6498億8162万 | -3.43% |
| 04/02 | 3,862 | 3,886 | 3,778 | 3,781 | -2.12% | 822,500 | 6410億6507万 | -4.9% |
| 04/01 | 4,036 | 4,040 | 3,813 | 3,863 | -4.05% | 890,800 | 6549億6809万 | -3.11% |
| 04/01 | （空売り報告）JPM Securities Japan Co Ltd. 810,807株（0.47%）-0.06%義務消失 |
| 03/29 | 4,066 | 4,080 | 4,004 | 4,026 | -0.98% | 756,100 | 6826億460万 | +0.78% |
| 03/28 | 4,080 | 4,113 | 4,049 | 4,066 | -0.85% | 438,700 | 6893億8656万 | +1.7% |
| 03/28 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,010,251株（0.59%）-0.05% |
| 03/27 | 4,094 | 4,166 | 4,079 | 4,101 | +0.17% | 722,400 | 6953億2078万 | +2.65% |
| 03/26 | 4,150 | 4,158 | 4,094 | 4,094 | -0.63% | 490,200 | 6941億3393万 | +2.53% |
| 03/25 | 4,176 | 4,176 | 4,118 | 4,120 | -1.36% | 355,100 | 6985億4221万 | +3.41% |
| 03/22 | 4,100 | 4,195 | 4,100 | 4,177 | +1.65% | 492,500 | 7082億651万 | +5.35% |
| 03/22 | （空売り報告）JPM Securities Japan Co Ltd. 906,103株（0.53%）再IN |
| 03/21 | 4,150 | 4,157 | 4,038 | 4,109 | -0.22% | 669,800 | 6966億7717万 | +4.26% |
| 03/19 | 4,100 | 4,123 | 4,041 | 4,118 | +1.58% | 489,300 | 6982億311万 | +5% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 782,964株（0.46%）-0.11%義務消失 |
| 03/18 | 4,020 | 4,082 | 3,991 | 4,054 | +2.61% | 754,300 | 6873億5197万 | +3.95% |
| 03/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 972,929株（0.57%）再IN |
| 03/15 | 3,943 | 3,981 | 3,920 | 3,951 | +0.71% | 932,700 | 6698億8841万 | +1.83% |
| 03/14 | 3,878 | 3,946 | 3,864 | 3,923 | +1.9% | 618,700 | 6651億4104万 | +1.53% |
| 03/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,097,151株（0.64%）再IN |
| 03/13 | 3,886 | 3,924 | 3,846 | 3,850 | +0.31% | 854,200 | 6527億6396万 | +0.05% |
| 03/12 | 3,820 | 3,869 | 3,799 | 3,838 | +0.37% | 629,100 | 6507億2937万 | +0.1% |
| 03/11 | 3,800 | 3,843 | 3,774 | 3,824 | -0.93% | 756,900 | 6483億5568万 | +0.1% |
| 03/08 | 3,933 | 3,933 | 3,853 | 3,860 | -1.76% | 701,600 | 6544億5945万 | +1.37% |
| 03/07 | 4,059 | 4,060 | 3,917 | 3,929 | -1.5% | 551,600 | 6661億5833万 | +3.56% |
| 03/06 | 3,912 | 4,003 | 3,891 | 3,989 | +2.31% | 565,900 | 6763億3128万 | +5.64% |
| 03/05 | 3,865 | 3,938 | 3,808 | 3,899 | -0.15% | 1,036,600 | 6610億7186万 | +3.83% |
| 03/04 | 3,942 | 3,969 | 3,894 | 3,905 | -1.11% | 458,400 | 6620億8916万 | +4.47% |
