| 2024 |
| 09/24 | 2,070 | 2,078 | 2,043 | 2,047 | +0.44% | 1,172,400 | 3154億6527万 | -1.82% |
| 09/20 | 2,040 | 2,068 | 2,033 | 2,038 | +0.79% | 1,480,400 | 3140億7827万 | -2.44% |
| 09/19 | 2,021 | 2,050 | 2,006 | 2,022 | +1.76% | 1,270,800 | 3116億1250万 | -3.25% |
| 09/19 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,690,088株（1.09%）-0.02% |
| 09/18 | 1,983 | 1,992 | 1,967 | 1,987 | +1.17% | 1,318,200 | 3062億1861万 | -4.97% |
| 09/17 | 1,995 | 2,003 | 1,938 | 1,964 | -2.39% | 1,639,400 | 3026億7406万 | -6.12% |
| 09/17 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,713,874株（1.11%）+0.17% |
| 09/13 | 1,994 | 2,012 | 1,994 | 2,012 | -0.45% | 1,208,000 | 3100億7139万 | -3.87% |
| 09/12 | 2,023 | 2,040 | 1,998 | 2,021 | +1.46% | 1,076,700 | 3114億5838万 | -3.58% |
| 09/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 884,693株（0.57%）-0.09% |
| 09/11 | 2,020 | 2,020 | 1,968 | 1,992 | -2.21% | 1,289,200 | 3069億8916万 | -5.05% |
| 09/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 300,303株（0.19%）-0.31%義務消失 |
| 09/11 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,461,574株（0.94%）+0.34% |
| 09/10 | 2,042 | 2,057 | 2,033 | 2,037 | -0.24% | 764,700 | 3139億2416万 | -3.18% |
| 09/09 | 2,000 | 2,048 | 1,988 | 2,042 | -1.07% | 1,044,500 | 3146億9472万 | -2.67% |
| 09/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,030,359株（0.66%）-0.04% |
| 09/06 | 2,082 | 2,089 | 2,048 | 2,064 | -0.86% | 1,132,800 | 3180億8516万 | -1.95% |
| 09/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,081,759株（0.7%）+0.08% |
| 09/05 | 2,080 | 2,119 | 2,052 | 2,082 | -0.34% | 1,268,000 | 3208億5916万 | -1.65% |
| 09/04 | 2,110 | 2,120 | 2,079 | 2,089 | -2.93% | 1,531,800 | 3219億3793万 | -2.11% |
| 09/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 779,303株（0.5%）再IN |
| 09/03 | 2,170 | 2,172 | 2,140 | 2,152 | -0.55% | 712,200 | 3316億4693万 | +0.14% |
| 09/03 | （空売り報告）三菱UFJモルガン・スタンレー証券 939,507株（0.6%）再IN |
| 09/02 | 2,186 | 2,199 | 2,143 | 2,164 | +1.17% | 1,341,300 | 3334億9626万 | +0.19% |
| 08/30 | 2,116 | 2,144 | 2,113 | 2,139 | +0.71% | 776,400 | 3296億4349万 | -1.38% |
| 08/29 | 2,130 | 2,130 | 2,111 | 2,124 | -0.65% | 771,700 | 3273億3182万 | -2.57% |
| 08/28 | 2,098 | 2,138 | 2,081 | 2,138 | -0.47% | 1,504,900 | 3294億8938万 | -2.51% |
| 08/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 968,154株（0.62%）+0.09% |
| 08/27 | 2,130 | 2,151 | 2,118 | 2,148 | +1.46% | 876,500 | 3310億3049万 | -2.76% |
| 08/26 | 2,139 | 2,145 | 2,086 | 2,117 | -2.22% | 1,547,700 | 3262億5304万 | -4.73% |
| 08/23 | 2,158 | 2,165 | 2,139 | 2,165 | +0.42% | 1,175,500 | 3336億5037万 | -3.26% |
| 08/22 | 2,195 | 2,195 | 2,146 | 2,156 | -0.96% | 1,115,000 | 3322億6337万 | -4.26% |
| 08/21 | 2,152 | 2,179 | 2,149 | 2,177 | +1.26% | 1,863,800 | 3354億9971万 | -4.01% |
| 08/20 | 2,150 | 2,158 | 2,127 | 2,150 | +2.23% | 1,134,300 | 3313億3871万 | -5.78% |
| 08/19 | 2,156 | 2,179 | 2,096 | 2,103 | -1.27% | 1,944,100 | 3240億9549万 | -8.49% |
| 08/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 821,975株（0.53%）再IN |
| 08/16 | 2,168 | 2,195 | 2,114 | 2,130 | +2.8% | 1,729,500 | 3282億5649万 | -8.07% |
| 08/15 | 2,099 | 2,108 | 2,059 | 2,072 | +1.12% | 1,697,100 | 3193億1805万 | -11.19% |
| 08/14 | 2,009 | 2,061 | 1,973 | 2,049 | +1.89% | 3,134,500 | 3157億7349万 | -12.81% |
| 08/13 | 2,003 | 2,026 | 1,929 | 2,011 | +0.75% | 3,676,800 | 3099億1727万 | -15.11% |
| 08/09 | （IR情報）11:00 2024年度第2四半期決算説明資料 |
| 08/09 | （IR情報）11:00 2024年12月期第2四半期(中間期)の連結業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 08/09 | （IR情報）11:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/09 | 2,123 | 2,180 | 1,964 | 1,996 | -3.95% | 4,345,500 | 3076億561万 | -16.45% |
| 08/08 | 2,064 | 2,125 | 2,054 | 2,078 | +0.1% | 1,912,600 | 3202億4271万 | -13.88% |
| 08/07 | 2,100 | 2,188 | 2,056 | 2,076 | -3.13% | 2,338,200 | 3199億3449万 | -14.67% |
| 08/06 | 2,150 | 2,186 | 2,095 | 2,143 | +13.87% | 1,336,800 | 3302億5993万 | -12.74% |
| 08/05 | 2,022 | 2,055 | 1,867 | 1,882 | -15.07% | 1,844,300 | 2900億3695万 | -23.93% |
| 08/02 | 2,281 | 2,294 | 2,213 | 2,216 | -6.85% | 1,401,100 | 3415億1004万 | -11.4% |
| 08/01 | 2,443 | 2,457 | 2,343 | 2,379 | -4.57% | 1,138,400 | 3666億3013万 | -5.37% |
| 07/31 | 2,435 | 2,493 | 2,421 | 2,493 | +1.47% | 597,000 | 3841億9879万 | -1.23% |
| 07/30 | 2,432 | 2,459 | 2,430 | 2,457 | +1.19% | 476,800 | 3786億5079万 | -2.89% |
| 07/29 | 2,429 | 2,456 | 2,413 | 2,428 | +0.83% | 520,900 | 3741億8157万 | -4.26% |
| 07/26 | 2,412 | 2,439 | 2,399 | 2,408 | +0.5% | 650,200 | 3710億9935万 | -5.27% |
| 07/25 | 2,422 | 2,437 | 2,394 | 2,396 | -2.8% | 1,000,700 | 3692億5002万 | -6% |
| 07/24 | 2,515 | 2,515 | 2,458 | 2,465 | -2.1% | 734,600 | 3798億8368万 | -3.56% |
| 07/23 | 2,513 | 2,542 | 2,491 | 2,518 | +1.74% | 659,600 | 3880億5157万 | -1.64% |
| 07/22 | 2,534 | 2,537 | 2,475 | 2,475 | -2.29% | 915,200 | 3814億2479万 | -3.4% |
| 07/19 | 2,542 | 2,550 | 2,510 | 2,533 | +0.6% | 778,300 | 3903億6323万 | -1.36% |
| 07/18 | 2,530 | 2,535 | 2,503 | 2,518 | -0.83% | 819,900 | 3880億5157万 | -2.1% |
| 07/17 | 2,538 | 2,552 | 2,522 | 2,539 | +0.63% | 1,261,800 | 3912億8790万 | -1.59% |
| 07/16 | 2,555 | 2,565 | 2,521 | 2,523 | -1.21% | 876,400 | 3888億2212万 | -2.51% |
| 07/12 | 2,550 | 2,582 | 2,547 | 2,554 | -0.89% | 1,125,000 | 3935億9956万 | -1.69% |
| 07/11 | 2,588 | 2,605 | 2,569 | 2,577 | +1.82% | 933,900 | 3971億4412万 | -1.11% |
| 07/10 | 2,511 | 2,534 | 2,501 | 2,531 | +1% | 934,900 | 3900億5501万 | -3.1% |
| 07/09 | 2,511 | 2,520 | 2,463 | 2,506 | -0.56% | 1,401,600 | 3862億223万 | -4.39% |
| 07/08 | 2,520 | 2,534 | 2,509 | 2,520 | +0.12% | 974,400 | 3883億5979万 | -4.26% |
| 07/05 | 2,583 | 2,587 | 2,516 | 2,517 | -2.59% | 1,108,900 | 3878億9745万 | -4.84% |
| 07/04 | 2,570 | 2,593 | 2,569 | 2,584 | 0% | 828,600 | 3982億2289万 | -2.71% |
| 07/03 | 2,622 | 2,624 | 2,564 | 2,584 | -2.27% | 915,700 | 3982億2289万 | -2.97% |
| 07/02 | 2,612 | 2,660 | 2,603 | 2,644 | +1.93% | 1,310,300 | 4074億6956万 | -0.83% |
| 07/01 | 2,600 | 2,610 | 2,582 | 2,594 | +0.97% | 730,100 | 3997億6400万 | -2.88% |
| 06/28 | 2,565 | 2,584 | 2,551 | 2,569 | +0.98% | 1,008,500 | 3959億1123万 | -4% |
| 06/27 | 2,525 | 2,556 | 2,521 | 2,544 | -2.72% | 1,334,100 | 3920億5845万 | -5.15% |
| 06/26 | 2,667 | 2,674 | 2,605 | 2,615 | -1.65% | 1,955,400 | 4030億34万 | -2.75% |
| 06/25 | 2,639 | 2,675 | 2,626 | 2,659 | +2.23% | 746,100 | 4097億8122万 | -1.3% |
| 06/24 | 2,603 | 2,618 | 2,576 | 2,601 | +0.7% | 719,200 | 4008億4278万 | -3.63% |
| 06/21 | 2,592 | 2,610 | 2,577 | 2,583 | -0.08% | 874,200 | 3980億6878万 | -4.58% |
| 06/20 | 2,564 | 2,589 | 2,563 | 2,585 | +0.78% | 491,400 | 3983億7700万 | -4.72% |
| 06/19 | 2,569 | 2,596 | 2,555 | 2,565 | -0.31% | 697,000 | 3952億9478万 | -5.7% |
| 06/18 | 2,587 | 2,588 | 2,561 | 2,573 | +0.31% | 684,100 | 3965億2767万 | -5.79% |
| 06/17 | 2,619 | 2,619 | 2,553 | 2,565 | -2.25% | 1,050,200 | 3952億9478万 | -6.46% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 736,849株（0.47%）-0.03%義務消失 |
| 06/14 | 2,586 | 2,635 | 2,583 | 2,624 | -0.04% | 1,023,100 | 4043億8734万 | -4.75% |
| 06/13 | 2,707 | 2,722 | 2,625 | 2,625 | -3.35% | 881,000 | 4045億4145万 | -5.13% |
| 06/12 | 2,729 | 2,731 | 2,699 | 2,716 | -1.06% | 681,100 | 4185億6555万 | -2.23% |
| 06/11 | 2,791 | 2,793 | 2,745 | 2,745 | -1.08% | 538,100 | 4230億3477万 | -1.44% |
| 06/10 | 2,754 | 2,793 | 2,752 | 2,775 | +1.35% | 577,900 | 4276億5810万 | -0.54% |
| 06/07 | 2,739 | 2,755 | 2,729 | 2,738 | +0.04% | 457,800 | 4219億5599万 | -2.04% |
| 06/06 | 2,763 | 2,778 | 2,727 | 2,737 | -0.62% | 669,800 | 4218億188万 | -2.32% |
| 06/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 779,881株（0.5%）再IN |
| 06/05 | 2,775 | 2,787 | 2,754 | 2,754 | -1.47% | 577,500 | 4244億2177万 | -2.06% |
| 06/04 | 2,807 | 2,817 | 2,783 | 2,795 | -1.03% | 557,200 | 4307億4032万 | -0.78% |
| 06/03 | 2,807 | 2,856 | 2,807 | 2,824 | +0.75% | 737,800 | 4352億954万 | +0.21% |
| 05/31 | 2,772 | 2,813 | 2,761 | 2,803 | +1.74% | 874,000 | 4319億7321万 | -0.6% |
| 05/30 | 2,680 | 2,755 | 2,656 | 2,755 | +3.07% | 1,117,600 | 4245億7588万 | -2.37% |
| 05/29 | 2,710 | 2,734 | 2,673 | 2,673 | -2.76% | 925,400 | 4119億3878万 | -5.48% |
| 05/28 | 2,729 | 2,755 | 2,725 | 2,749 | +1.03% | 478,500 | 4236億5121万 | -3.07% |
| 05/28 | （空売り報告）JPM Securities Japan Co Ltd. 283,840株（0.18%）-0.41%義務消失 |
| 05/27 | 2,719 | 2,726 | 2,695 | 2,721 | -0.04% | 541,900 | 4193億3610万 | -4.22% |
| 05/24 | 2,717 | 2,759 | 2,712 | 2,722 | -0.48% | 472,200 | 4194億9022万 | -4.39% |
| 05/23 | 2,750 | 2,752 | 2,710 | 2,735 | +0.04% | 550,600 | 4214億9366万 | -4.2% |
| 05/22 | 2,791 | 2,810 | 2,726 | 2,734 | -1.97% | 723,100 | 4213億3955万 | -4.51% |
| 05/21 | 2,802 | 2,841 | 2,787 | 2,789 | +0.25% | 824,600 | 4298億1565万 | -2.89% |
| 05/20 | 2,731 | 2,783 | 2,718 | 2,782 | +1.9% | 729,100 | 4287億3688万 | -3.23% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 919,732株（0.59%）-0.01% |
| 05/17 | 2,789 | 2,789 | 2,721 | 2,730 | -1.87% | 892,900 | 4207億2310万 | -5.18% |
| 05/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 212,600株（0.13%）-0.48%義務消失 |
| 05/16 | 2,820 | 2,829 | 2,746 | 2,782 | -1.77% | 1,243,100 | 4287億3688万 | -3.5% |
| 05/15 | 2,913 | 2,994 | 2,816 | 2,832 | -0.67% | 1,455,800 | 4364億4243万 | -1.84% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 931,657株（0.6%）+0.1% |
| 05/14 | （IR情報）15:30 2024年度第1四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 2,931 | 2,938 | 2,847 | 2,851 | -1.04% | 775,100 | 4393億7054万 | -1.14% |
| 05/13 | 2,900 | 2,909 | 2,869 | 2,881 | -1.4% | 636,700 | 4439億9387万 | -0.07% |
| 05/10 | 2,896 | 2,950 | 2,891 | 2,922 | +0.17% | 677,400 | 4503億1242万 | +1.53% |
| 05/09 | 2,900 | 2,959 | 2,895 | 2,917 | +1.5% | 512,900 | 4495億4187万 | +1.64% |
| 05/08 | 2,888 | 2,897 | 2,860 | 2,874 | -0.28% | 463,700 | 4429億1509万 | +0.35% |
| 05/07 | 2,940 | 2,959 | 2,866 | 2,882 | -0.72% | 726,800 | 4441億4798万 | +0.7% |
| 05/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 952,400株（0.61%）+0.03% |
| 05/02 | 2,894 | 2,917 | 2,878 | 2,903 | +0.07% | 364,400 | 4473億8431万 | +1.47% |
| 05/01 | 2,957 | 2,967 | 2,899 | 2,901 | -2.85% | 615,000 | 4470億7609万 | +1.47% |
| 04/30 | 2,933 | 2,997 | 2,898 | 2,986 | +3.9% | 727,700 | 4601億7553万 | +4.52% |
| 04/26 | （空売り報告）J.P. MORGAN SECURITIES PLC 908,100株（0.58%）-0.07% |
