| 2025 |
| 07/17 | 5,330 | 5,350 | 5,310 | 5,320 | -0.37% | 54,100 | 2464億6598万 | +2.72% |
| 07/16 | 5,410 | 5,410 | 5,330 | 5,340 | -0.93% | 60,000 | 2473億9255万 | +3.47% |
| 07/15 | 5,400 | 5,400 | 5,350 | 5,390 | -0.55% | 88,800 | 2497億896万 | +4.8% |
| 07/14 | 5,450 | 5,480 | 5,400 | 5,420 | -0.55% | 80,800 | 2510億9880万 | +5.86% |
| 07/11 | 5,430 | 5,530 | 5,420 | 5,450 | +1.3% | 141,300 | 2524億8865万 | +6.86% |
| 07/10 | 5,370 | 5,390 | 5,330 | 5,380 | +0.75% | 131,000 | 2492億4567万 | +5.86% |
| 07/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 228,289株（0.49%）-0.02%義務消失 |
| 07/09 | 5,350 | 5,380 | 5,320 | 5,340 | +0.38% | 104,900 | 2473億9255万 | +5.47% |
| 07/08 | 5,280 | 5,340 | 5,260 | 5,320 | +0.57% | 114,900 | 2464億6598万 | +5.35% |
| 07/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 239,889株（0.51%）-0.01% |
| 07/07 | 5,340 | 5,350 | 5,260 | 5,290 | +0.19% | 89,300 | 2450億7614万 | +5.04% |
| 07/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 244,689株（0.52%）-0.02% |
| 07/04 | 5,340 | 5,340 | 5,260 | 5,280 | -1.12% | 66,000 | 2446億1285万 | +5.03% |
| 07/03 | 5,290 | 5,340 | 5,260 | 5,340 | +0.95% | 106,000 | 2473億9255万 | +6.57% |
| 07/02 | 5,200 | 5,310 | 5,190 | 5,290 | +0.95% | 112,400 | 2450億7614万 | +5.91% |
| 07/01 | 5,250 | 5,250 | 5,140 | 5,240 | -0.76% | 143,000 | 2427億5973万 | +5.28% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 250,989株（0.54%）+0.01% |
| 06/30 | 5,310 | 5,340 | 5,260 | 5,280 | +0.38% | 137,200 | 2446億1285万 | +6.37% |
| 06/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 249,921株（0.53%）+0.01% |
| 06/27 | 5,240 | 5,270 | 5,180 | 5,260 | +1.35% | 129,400 | 2436億8629万 | +6.26% |
| 06/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 241,921株（0.52%）+0.02% |
| 06/26 | 5,120 | 5,190 | 5,080 | 5,190 | +1.96% | 128,600 | 2404億4332万 | +5.19% |
| 06/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 236,021株（0.5%）再IN |
| 06/25 | 4,990 | 5,090 | 4,960 | 5,090 | +1.9% | 91,900 | 2358億1050万 | +3.48% |
| 06/24 | 4,995 | 5,020 | 4,945 | 4,995 | +1.11% | 100,600 | 2314億932万 | +1.71% |
| 06/23 | 4,935 | 4,965 | 4,865 | 4,940 | +0.3% | 89,500 | 2288億6127万 | +0.71% |
| 06/20 | 4,965 | 5,020 | 4,895 | 4,925 | -0.51% | 527,400 | 2281億6635万 | +0.43% |
| 06/19 | 4,945 | 4,970 | 4,910 | 4,950 | +1.23% | 101,400 | 2293億2455万 | +0.94% |
| 06/18 | （5%ルール）Effissimo Capital Management Pte.Ltd.（23.29%） |
| 06/18 | 4,900 | 4,925 | 4,860 | 4,890 | +0.2% | 165,000 | 2265億4486万 | -0.22% |
| 06/17 | 4,850 | 4,910 | 4,835 | 4,880 | +0.62% | 150,500 | 2260億8158万 | -0.41% |
| 06/16 | 4,895 | 4,915 | 4,845 | 4,850 | +0.31% | 132,900 | 2246億9173万 | -1.02% |
| 06/13 | 4,830 | 4,875 | 4,800 | 4,835 | -0.62% | 155,900 | 2239億9681万 | -1.43% |
| 06/12 | 4,865 | 4,905 | 4,835 | 4,865 | -0.31% | 130,500 | 2253億8665万 | -0.84% |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 229,321株（0.49%）-0.01%義務消失 |
| 06/11 | 4,835 | 4,910 | 4,785 | 4,880 | +1.35% | 166,900 | 2260億8158万 | -0.51% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 233,521株（0.5%）-0.01% |
| 06/10 | 4,900 | 4,925 | 4,815 | 4,815 | -2.23% | 153,900 | 2230億7024万 | -1.81% |
| 06/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 238,649株（0.51%）-0.01% |
| 06/09 | 5,000 | 5,000 | 4,910 | 4,925 | -1.3% | 55,400 | 2281億6635万 | +0.33% |
| 06/06 | 4,935 | 4,990 | 4,930 | 4,990 | +1.42% | 86,400 | 2311億7768万 | +1.67% |
| 06/05 | 5,000 | 5,010 | 4,895 | 4,920 | -1.6% | 91,600 | 2279億3470万 | +0.39% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 242,349株（0.52%）+0.01% |
| 06/04 | 4,980 | 5,030 | 4,965 | 5,000 | +0.6% | 71,600 | 2316億4096万 | +2.12% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 239,249株（0.51%）+0.01% |
| 06/03 | 5,100 | 5,110 | 4,925 | 4,970 | -1.97% | 183,400 | 2302億5111万 | +1.74% |
| 06/02 | 4,870 | 5,100 | 4,855 | 5,070 | +3.79% | 209,500 | 2348億8393万 | +4% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 233,149株（0.5%）再IN |
| 05/30 | 4,910 | 4,945 | 4,845 | 4,885 | -1.31% | 286,100 | 2263億1322万 | +0.49% |
| 05/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,549株（0.48%）-0.02%義務消失 |
| 05/29 | 4,895 | 5,020 | 4,860 | 4,950 | +2.27% | 220,400 | 2293億2455万 | +2.02% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 235,849株（0.5%）-0.01% |
| 05/28 | 4,920 | 4,950 | 4,830 | 4,840 | -1.12% | 110,300 | 2242億2845万 | +0.08% |
| 05/27 | 4,940 | 4,945 | 4,865 | 4,895 | -0.71% | 74,500 | 2267億7650万 | +1.45% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 239,849株（0.51%）+0.01% |
| 05/26 | 4,890 | 4,965 | 4,850 | 4,930 | +1.23% | 107,000 | 2283億9799万 | +2.49% |
| 05/23 | 4,835 | 4,930 | 4,815 | 4,870 | +1.14% | 142,800 | 2256億1829万 | +1.65% |
| 05/22 | 4,835 | 4,885 | 4,755 | 4,815 | -1.63% | 187,700 | 2230億7024万 | +0.84% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 234,885株（0.5%）-0.01% |
| 05/21 | 4,855 | 4,930 | 4,845 | 4,895 | +0.93% | 116,900 | 2267億7650万 | +2.79% |
| 05/20 | 4,925 | 4,940 | 4,850 | 4,850 | -1.02% | 107,700 | 2246億9173万 | +2.26% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 240,460株（0.51%）+0.01% |
| 05/19 | 4,940 | 5,030 | 4,875 | 4,900 | -0.61% | 168,900 | 2270億814万 | +3.55% |
| 05/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 235,185株（0.5%）-0.02% |
| 05/16 | 4,810 | 4,990 | 4,810 | 4,930 | +1.34% | 207,300 | 2283億9799万 | +4.69% |
| 05/15 | 4,880 | 4,960 | 4,810 | 4,865 | -0.41% | 193,500 | 2253億8665万 | +3.8% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 242,085株（0.52%）+0.01% |
| 05/14 | （IR情報）17:30 (訂正)「2024年度決算説明会資料」の一部訂正についてのお知らせ |
| 05/14 | 4,870 | 4,930 | 4,680 | 4,885 | +0.41% | 264,100 | 2263億1322万 | +4.87% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 239,885株（0.51%）再IN |
| 05/13 | （IR情報）14:00 2024年度決算説明会資料 |
| 05/13 | （IR情報）14:00 2025年3月期決算短信〔IFRS〕(連結) |
| 05/13 | 5,040 | 5,060 | 4,455 | 4,865 | -2.51% | 415,600 | 2253億8665万 | +4.78% |
| 05/12 | 4,850 | 5,000 | 4,850 | 4,990 | +2.89% | 145,300 | 2311億7768万 | +7.71% |
| 05/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,297株（0.43%）-0.33%義務消失 |
| 05/09 | 4,890 | 4,930 | 4,850 | 4,850 | +0.1% | 89,900 | 2246億9173万 | +4.91% |
| 05/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 352,397株（0.76%）+0.01% |
| 05/08 | 4,835 | 4,885 | 4,800 | 4,845 | -0.21% | 81,800 | 2244億6009万 | +4.87% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,197株（0.75%）-0.01% |
| 05/07 | 4,895 | 4,905 | 4,855 | 4,855 | -1.52% | 105,500 | 2249億2337万 | +5.15% |
| 05/02 | 4,950 | 4,995 | 4,905 | 4,930 | +0.31% | 172,300 | 2283億9799万 | +6.78% |
| 05/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 356,462株（0.76%）-0.02% |
| 05/01 | 4,810 | 4,920 | 4,810 | 4,915 | +2.08% | 202,300 | 2277億306万 | +6.34% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 365,962株（0.78%）-0.04% |
| 04/30 | 4,840 | 4,865 | 4,780 | 4,815 | +0.73% | 167,400 | 2230億7024万 | +3.93% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 382,562株（0.82%）-0.02% |
| 04/28 | 4,755 | 4,800 | 4,725 | 4,780 | +0.84% | 253,000 | 2214億4876万 | +2.88% |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 392,362株（0.84%）-0.03% |
| 04/25 | 4,740 | 4,755 | 4,690 | 4,740 | +0.64% | 92,500 | 2195億9563万 | +1.69% |
| 04/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 403,862株（0.87%）-0.03% |
| 04/24 | 4,735 | 4,805 | 4,700 | 4,710 | 0% | 115,800 | 2182億578万 | +0.62% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 417,192株（0.9%）-0.01% |
| 04/23 | 4,730 | 4,755 | 4,680 | 4,710 | +1.07% | 161,200 | 2182億578万 | +0.04% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 421,992株（0.91%）+0.02% |
| 04/22 | 4,595 | 4,680 | 4,595 | 4,660 | +2.31% | 143,000 | 2158億8937万 | -1.63% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 413,892株（0.89%）+0.02% |
| 04/21 | 4,545 | 4,575 | 4,535 | 4,555 | -0.33% | 92,800 | 2110億2491万 | -4.39% |
| 04/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 404,460株（0.87%）+0.03% |
| 04/18 | 4,530 | 4,600 | 4,530 | 4,570 | +0.88% | 89,700 | 2117億1984万 | -4.65% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 390,960株（0.84%）+0.01% |
| 04/17 | 4,465 | 4,570 | 4,440 | 4,530 | +1.8% | 152,800 | 2098億6671万 | -6.04% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 388,060株（0.83%）+0.03% |
| 04/16 | 4,490 | 4,530 | 4,430 | 4,450 | -0.22% | 146,900 | 2061億6045万 | -8.27% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 372,060株（0.8%）+0.01% |
| 04/15 | 4,500 | 4,530 | 4,415 | 4,460 | -0.67% | 159,000 | 2066億2374万 | -8.53% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 368,460株（0.79%）+0.01% |
| 04/14 | （5%ルール）Effissimo Capital Management Pte.Ltd.（22.23%） |
| 04/14 | 4,490 | 4,555 | 4,450 | 4,490 | +1.58% | 98,100 | 2080億1358万 | -8.44% |
| 04/11 | 4,300 | 4,450 | 4,270 | 4,420 | -3.49% | 131,100 | 2047億7061万 | -10.4% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 361,368株（0.78%）-0.02% |
| 04/10 | 4,605 | 4,630 | 4,475 | 4,580 | +5.9% | 224,000 | 2121億8312万 | -7.79% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 375,168株（0.8%）-0.01% |
| 04/09 | 4,300 | 4,370 | 4,200 | 4,325 | -1.37% | 245,600 | 2003億6943万 | -13.38% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 378,368株（0.81%）-0.01% |
| 04/08 | 4,335 | 4,465 | 4,330 | 4,385 | +6.3% | 222,700 | 2031億4912万 | -12.81% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 381,168株（0.82%）+0.05% |
| 04/07 | （5%ルール）Effissimo Capital Management Pte.Ltd.（21.22%） |
| 04/07 | 4,320 | 4,415 | 4,110 | 4,125 | -8.94% | 386,700 | 1911億379万 | -18.57% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 360,568株（0.77%）+0.01% |
| 04/04 | 4,455 | 4,560 | 4,420 | 4,530 | -1.41% | 402,500 | 2098億6671万 | -11.33% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 352,986株（0.76%）+0.09% |
| 04/03 | 4,550 | 4,630 | 4,530 | 4,595 | -3.06% | 273,800 | 2128億7804万 | -10.46% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,286株（0.67%）+0.1% |
| 04/02 | 4,815 | 4,830 | 4,710 | 4,740 | -0.94% | 253,400 | 2195億9563万 | -7.94% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 266,309株（0.57%）+0.05% |
| 04/01 | 4,840 | 4,895 | 4,785 | 4,785 | +0.31% | 241,300 | 2216億8040万 | -7.3% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 244,509株（0.52%）再IN |
| 03/31 | 4,700 | 4,785 | 4,550 | 4,770 | -1.55% | 359,000 | 2209億8548万 | -7.75% |
| 03/28 | 4,965 | 4,980 | 4,825 | 4,845 | -4.44% | 194,600 | 2341億5009万 | -6.47% |
| 03/27 | （IR情報）19:00 (訂正)「新規劣後特約付ローンによる資金調達に関するお知らせ」の一部訂正について |
| 03/27 | （IR情報）15:30 新規劣後特約付ローンによる資金調達に関するお知らせ |
| 03/27 | 5,150 | 5,150 | 5,060 | 5,070 | -2.12% | 117,400 | 2450億2393万 | -2.37% |
| 03/26 | 5,210 | 5,210 | 5,140 | 5,180 | +0.58% | 108,200 | 2503億4003万 | -0.12% |
| 03/25 | 5,140 | 5,160 | 5,060 | 5,150 | +0.19% | 113,700 | 2488億9019万 | -0.52% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,769株（0.16%）-0.34%義務消失 |
| 03/24 | 5,250 | 5,260 | 5,130 | 5,140 | -1.91% | 134,400 | 2484億691万 | -0.71% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 235,069株（0.5%）-0.02% |
| 03/21 | 5,360 | 5,430 | 5,220 | 5,240 | -2.78% | 155,400 | 2532億3973万 | +1.06% |
| 03/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 243,969株（0.52%）-0.01% |
| 03/19 | 5,370 | 5,430 | 5,370 | 5,390 | -0.92% | 102,100 | 2604億8896万 | +4.11% |
| 03/18 | 5,340 | 5,470 | 5,320 | 5,440 | +2.06% | 125,500 | 2629億536万 | +5.22% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 249,169株（0.53%）-0.25% |
| 03/17 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 03/17 | 5,300 | 5,360 | 5,210 | 5,330 | +0.95% | 144,800 | 2575億8926万 | +3.23% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 362,769株（0.78%）再IN |
| 03/14 | 5,260 | 5,310 | 5,250 | 5,280 | +0.19% | 74,300 | 2551億7285万 | +2.37% |
| 03/13 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年2月13日) |
| 03/13 | 5,350 | 5,390 | 5,230 | 5,270 | -0.19% | 137,100 | 2546億8957万 | +2.21% |
| 03/12 | 5,100 | 5,360 | 5,080 | 5,280 | +4.14% | 197,900 | 2551億7285万 | +2.46% |
| 03/11 | 5,020 | 5,070 | 4,980 | 5,070 | -1.74% | 169,700 | 2450億2393万 | -1.57% |
| 03/10 | 5,150 | 5,210 | 5,140 | 5,160 | -1.15% | 140,100 | 2493億7347万 | -0.04% |
| 03/07 | 5,230 | 5,300 | 5,150 | 5,220 | -0.95% | 93,000 | 2522億7316万 | +0.99% |
| 03/06 | 5,350 | 5,370 | 5,240 | 5,270 | +0.76% | 96,000 | 2546億8957万 | +1.91% |
| 03/05 | 5,240 | 5,260 | 5,160 | 5,230 | -0.19% | 162,000 | 2527億5644万 | +1.18% |
| 03/04 | 5,240 | 5,290 | 5,200 | 5,240 | -0.95% | 143,500 | 2532億3973万 | +1.43% |
| 03/03 | （5%ルール）Effissimo Capital Management Pte.Ltd.（19.26%） |
| 03/03 | 5,220 | 5,340 | 5,210 | 5,290 | +1.73% | 239,700 | 2556億5614万 | +2.5% |
| 02/28 | 5,160 | 5,220 | 5,090 | 5,200 | +1.76% | 178,600 | 2513億660万 | +0.91% |
| 02/27 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 02/27 | 5,060 | 5,170 | 5,040 | 5,110 | +1.59% | 144,500 | 2469億5706万 | -0.76% |
| 02/26 | 5,050 | 5,070 | 4,975 | 5,030 | -0.59% | 231,700 | 2430億9081万 | -2.22% |
| 02/25 | 4,920 | 5,130 | 4,820 | 5,060 | +1.2% | 208,600 | 2445億4065万 | -1.59% |
| 02/21 | 4,995 | 5,070 | 4,940 | 5,000 | -0.2% | 188,400 | 2416億4096万 | -2.7% |
| 02/17 | （5%ルール）古河電気工業（13.45%） |
