| 2024 |
| 09/19 | 5,900 | 6,050 | 5,820 | 5,970 | +5.11% | 99,000 | 1180億8660万 | +4.01% |
| 09/18 | 5,740 | 5,780 | 5,610 | 5,680 | +1.07% | 53,500 | 1123億5040万 | -0.7% |
| 09/17 | 5,950 | 5,960 | 5,500 | 5,620 | -5.86% | 69,000 | 1111億6360万 | -1.56% |
| 09/13 | 6,000 | 6,090 | 5,960 | 5,970 | -0.5% | 78,400 | 1180億8660万 | +4.77% |
| 09/12 | 5,880 | 6,000 | 5,840 | 6,000 | +5.82% | 61,100 | 1186億8000万 | +5.6% |
| 09/11 | 5,710 | 5,840 | 5,590 | 5,670 | -0.53% | 61,400 | 1121億5260万 | +0.5% |
| 09/10 | 5,660 | 5,900 | 5,660 | 5,700 | +1.42% | 66,900 | 1127億4600万 | +1.68% |
| 09/09 | 5,410 | 5,620 | 5,390 | 5,620 | +0.18% | 63,200 | 1111億6360万 | +1.22% |
| 09/06 | 5,960 | 5,960 | 5,550 | 5,610 | -4.27% | 65,800 | 1109億6580万 | +1.39% |
| 09/05 | 5,900 | 6,000 | 5,760 | 5,860 | -2.01% | 66,700 | 1159億1080万 | +6.1% |
| 09/04 | 5,980 | 6,030 | 5,880 | 5,980 | -3.7% | 41,400 | 1182億8440万 | +8.27% |
| 09/03 | 6,220 | 6,230 | 6,090 | 6,210 | -0.32% | 57,700 | 1228億3380万 | +12.77% |
| 09/02 | 5,990 | 6,230 | 5,950 | 6,230 | +5.77% | 116,700 | 1232億2940万 | +13.64% |
| 08/30 | 5,690 | 5,920 | 5,660 | 5,890 | +5.37% | 75,200 | 1165億420万 | +8.11% |
| 08/29 | 5,720 | 5,830 | 5,550 | 5,590 | +1.27% | 120,600 | 1105億7020万 | +2.97% |
| 08/28 | 5,490 | 5,550 | 5,430 | 5,520 | +1.1% | 43,700 | 1091億8560万 | +1.69% |
| 08/27 | 5,290 | 5,460 | 5,220 | 5,460 | +3.21% | 49,300 | 1079億9880万 | +0.42% |
| 08/26 | 5,430 | 5,440 | 5,280 | 5,290 | -3.99% | 35,000 | 1046億3620万 | -2.74% |
| 08/23 | 5,560 | 5,570 | 5,440 | 5,510 | -1.08% | 42,300 | 1089億8780万 | +1.06% |
| 08/22 | 5,600 | 5,620 | 5,530 | 5,570 | -1.24% | 24,100 | 1101億7460万 | +2.05% |
| 08/21 | 5,600 | 5,690 | 5,600 | 5,640 | -0.7% | 20,300 | 1115億5920万 | +3.01% |
| 08/20 | 5,700 | 5,720 | 5,590 | 5,680 | +0.71% | 33,300 | 1123億5040万 | +3.4% |
| 08/19 | 5,900 | 5,900 | 5,580 | 5,640 | -4.73% | 49,300 | 1115億5920万 | +2.49% |
| 08/16 | 5,790 | 5,930 | 5,690 | 5,920 | +4.59% | 75,700 | 1170億9760万 | +7.3% |
| 08/15 | 5,520 | 5,790 | 5,510 | 5,660 | +3.47% | 79,600 | 1119億5480万 | +2.5% |
| 08/14 | 5,470 | 5,490 | 5,280 | 5,470 | +1.11% | 47,300 | 1081億9660万 | -1.17% |
| 08/13 | 5,310 | 5,450 | 5,200 | 5,410 | +1.12% | 82,400 | 1070億980万 | -2.59% |
| 08/09 | 5,650 | 5,890 | 5,230 | 5,350 | -3.78% | 249,000 | 1058億2300万 | -4.02% |
| 08/08 | 5,110 | 5,770 | 5,080 | 5,560 | +10.98% | 299,400 | 1099億7680万 | -0.57% |
| 08/07 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 08/07 | 4,745 | 5,290 | 4,745 | 5,010 | +4.92% | 117,400 | 990億9780万 | -10.7% |
| 08/06 | 4,690 | 4,925 | 4,630 | 4,775 | +10.02% | 100,200 | 944億4950万 | -15.59% |
| 08/05 | 4,520 | 4,720 | 4,275 | 4,340 | -15.56% | 138,300 | 858億4520万 | -24.1% |
| 08/02 | 5,100 | 5,290 | 5,090 | 5,140 | -4.46% | 77,200 | 1016億6920万 | -11.35% |
| 08/01 | 5,740 | 5,740 | 5,230 | 5,380 | -7.88% | 126,800 | 1064億1640万 | -7.83% |
| 07/31 | 5,510 | 5,840 | 5,490 | 5,840 | +4.29% | 61,900 | 1155億1520万 | -0.49% |
| 07/30 | 5,570 | 5,630 | 5,460 | 5,600 | +0.54% | 46,200 | 1107億6800万 | -4.68% |
| 07/29 | 5,490 | 5,580 | 5,470 | 5,570 | +3.34% | 44,800 | 1101億7460万 | -5.4% |
| 07/26 | 5,390 | 5,450 | 5,310 | 5,390 | -0.55% | 45,700 | 1066億1420万 | -8.64% |
| 07/25 | 5,460 | 5,510 | 5,350 | 5,420 | -2.52% | 92,800 | 1072億760万 | -8.57% |
| 07/24 | 5,630 | 5,740 | 5,560 | 5,560 | -2.97% | 53,900 | 1099億7680万 | -6.62% |
| 07/23 | 5,620 | 5,810 | 5,620 | 5,730 | +3.8% | 84,600 | 1133億3940万 | -4.07% |
| 07/22 | 5,540 | 5,630 | 5,460 | 5,520 | -1.78% | 101,600 | 1091億8560万 | -7.74% |
| 07/19 | 5,670 | 5,740 | 5,590 | 5,620 | -0.53% | 80,000 | 1111億6360万 | -6.3% |
| 07/18 | 5,950 | 5,960 | 5,650 | 5,650 | -5.99% | 120,400 | 1117億5700万 | -5.86% |
| 07/17 | 6,110 | 6,150 | 5,960 | 6,010 | -0.99% | 41,000 | 1188億7780万 | -0.05% |
| 07/16 | 5,920 | 6,090 | 5,910 | 6,070 | +2.19% | 49,900 | 1200億6460万 | +1.08% |
| 07/12 | 5,970 | 6,120 | 5,940 | 5,940 | -0.83% | 47,000 | 1174億9320万 | -0.88% |
| 07/11 | 6,100 | 6,150 | 5,990 | 5,990 | -0.99% | 53,800 | 1184億8220万 | +0.03% |
| 07/10 | 5,980 | 6,070 | 5,930 | 6,050 | +1% | 52,700 | 1196億6900万 | +1.2% |
| 07/09 | 5,980 | 6,090 | 5,920 | 5,990 | +1.01% | 67,400 | 1184億8220万 | +0.52% |
| 07/08 | 5,940 | 5,960 | 5,750 | 5,930 | +0.34% | 69,800 | 1172億9540万 | -0.27% |
| 07/05 | 5,820 | 5,980 | 5,820 | 5,910 | +1.72% | 111,600 | 1168億9980万 | -0.49% |
| 07/05 | （空売り報告）モルガン・スタンレーMUFG証券 98,623株（0.49%）-0.01%義務消失 |
| 07/04 | （IR情報）11:20 重要な使用人の異動に関するお知らせ |
| 07/04 | 6,080 | 6,120 | 5,800 | 5,810 | -3.17% | 108,100 | 1149億2180万 | -2.04% |
| 07/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,674株（0.48%）-0.02%義務消失 |
| 07/03 | 6,200 | 6,230 | 5,880 | 6,000 | -3.23% | 184,800 | 1186億8000万 | +1.35% |
| 07/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,574株（0.5%）-0.02% |
| 07/02 | 6,270 | 6,320 | 6,160 | 6,200 | -1.59% | 92,200 | 1226億3600万 | +5.08% |
| 07/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 103,874株（0.52%）再IN |
| 07/01 | 6,290 | 6,380 | 6,230 | 6,300 | -0.47% | 64,400 | 1246億1400万 | +7.27% |
| 06/28 | 6,180 | 6,370 | 6,130 | 6,330 | +3.43% | 123,800 | 1252億740万 | +8.43% |
| 06/27 | 6,120 | 6,230 | 6,100 | 6,120 | -0.81% | 108,200 | 1210億5360万 | +5.54% |
| 06/26 | 6,050 | 6,230 | 6,020 | 6,170 | +2.83% | 186,900 | 1220億4260万 | +6.86% |
| 06/25 | 5,910 | 6,020 | 5,860 | 6,000 | +1.52% | 90,300 | 1186億8000万 | +4.46% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 99,723株（0.5%）再IN |
| 06/24 | 5,860 | 5,950 | 5,810 | 5,910 | +0.34% | 99,800 | 1168億9980万 | +3.38% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 97,923株（0.49%）-0.02%義務消失 |
| 06/21 | 6,120 | 6,120 | 5,840 | 5,890 | -2.97% | 102,000 | 1165億420万 | +3.41% |
| 06/20 | 6,090 | 6,150 | 5,990 | 6,070 | -0.33% | 63,700 | 1200億6460万 | +6.94% |
| 06/20 | （空売り報告）モルガン・スタンレーMUFG証券 102,123株（0.51%）新規 |
| 06/19 | 6,090 | 6,160 | 6,070 | 6,090 | +1.16% | 67,000 | 1204億6020万 | +7.92% |
| 06/18 | 6,030 | 6,140 | 6,000 | 6,020 | +0.67% | 69,200 | 1190億7560万 | +7.42% |
| 06/17 | 5,920 | 6,040 | 5,910 | 5,980 | +1.36% | 63,400 | 1182億8440万 | +7.59% |
| 06/14 | 5,680 | 5,960 | 5,610 | 5,900 | +3.15% | 80,500 | 1167億200万 | +7.23% |
| 06/13 | 5,900 | 5,920 | 5,720 | 5,720 | -3.54% | 64,900 | 1131億4160万 | +5.07% |
| 06/12 | 5,800 | 5,950 | 5,800 | 5,930 | +2.24% | 56,400 | 1172億9540万 | +9.96% |
| 06/11 | 5,760 | 5,890 | 5,740 | 5,800 | +0.35% | 45,400 | 1147億2400万 | +8.78% |
| 06/10 | 5,870 | 5,980 | 5,770 | 5,780 | -0.69% | 68,800 | 1143億2840万 | +9.53% |
| 06/07 | 5,720 | 5,840 | 5,720 | 5,820 | +1.75% | 52,200 | 1151億1960万 | +11.39% |
| 06/06 | 5,680 | 5,830 | 5,680 | 5,720 | +2.51% | 79,800 | 1131億4160万 | +10.6% |
| 06/05 | 5,670 | 5,740 | 5,550 | 5,580 | -1.59% | 49,100 | 1103億7240万 | +8.84% |
| 06/04 | 5,710 | 5,750 | 5,610 | 5,670 | -1.56% | 49,600 | 1121億5260万 | +11.5% |
| 06/03 | 5,760 | 5,790 | 5,650 | 5,760 | +1.05% | 57,000 | 1139億3280万 | +14.35% |
| 05/31 | 5,540 | 5,730 | 5,540 | 5,700 | +2.89% | 95,700 | 1127億4600万 | +14.41% |
| 05/30 | 5,310 | 5,590 | 5,310 | 5,540 | +0.91% | 108,600 | 1095億8120万 | +12.44% |
| 05/29 | 5,580 | 5,660 | 5,450 | 5,490 | -0.72% | 60,900 | 1085億9220万 | +12.55% |
| 05/28 | 5,510 | 5,640 | 5,450 | 5,530 | +2.03% | 74,200 | 1093億8340万 | +14.49% |
| 05/27 | 5,450 | 5,480 | 5,350 | 5,420 | +0.93% | 49,200 | 1072億760万 | +13.32% |
| 05/24 | 5,380 | 5,460 | 5,340 | 5,370 | -2.01% | 47,900 | 1062億1860万 | +13.27% |
| 05/23 | 5,470 | 5,530 | 5,350 | 5,480 | +0.74% | 64,300 | 1083億9440万 | +16.5% |
| 05/22 | 5,270 | 5,450 | 5,230 | 5,440 | +2.26% | 61,600 | 1076億320万 | +16.54% |
| 05/21 | 5,510 | 5,540 | 5,320 | 5,320 | -0.93% | 64,700 | 1052億2960万 | +14.85% |
| 05/20 | 5,450 | 5,600 | 5,370 | 5,370 | -0.37% | 105,300 | 1062億1860万 | +16.69% |
| 05/17 | 5,170 | 5,400 | 5,160 | 5,390 | +2.67% | 99,800 | 1066億1420万 | +17.94% |
| 05/16 | 5,250 | 5,350 | 5,160 | 5,250 | +2.74% | 133,000 | 1038億4500万 | +15.72% |
| 05/15 | 4,810 | 5,210 | 4,785 | 5,110 | +4.82% | 117,700 | 1010億7580万 | +13.3% |
| 05/14 | 5,280 | 5,280 | 4,780 | 4,875 | +6.56% | 303,700 | 964億2750万 | +8.72% |
| 05/13 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 05/13 | （IR情報）15:00 2024年12月期第1四半期決算短信[日本基準](連結) |
| 05/13 | 4,505 | 4,590 | 4,445 | 4,575 | +2.46% | 56,400 | 904億9350万 | +2.37% |
| 05/10 | 4,475 | 4,490 | 4,455 | 4,465 | +0.34% | 28,900 | 883億1770万 | +0.16% |
| 05/09 | 4,385 | 4,480 | 4,370 | 4,450 | +1.48% | 24,800 | 880億2100万 | -0.07% |
| 05/08 | 4,440 | 4,465 | 4,330 | 4,385 | -1.24% | 43,100 | 867億3530万 | -1.5% |
| 05/07 | 4,475 | 4,480 | 4,425 | 4,440 | -0.78% | 40,600 | 878億2320万 | -0.36% |
| 05/02 | 4,485 | 4,520 | 4,450 | 4,475 | -0.44% | 33,400 | 885億1550万 | +0.43% |
| 05/01 | 4,515 | 4,550 | 4,445 | 4,495 | -1.96% | 23,400 | 889億1110万 | +0.88% |
| 04/30 | 4,485 | 4,650 | 4,485 | 4,585 | +1.21% | 32,400 | 906億9130万 | +2.89% |
| 04/26 | 4,435 | 4,570 | 4,435 | 4,530 | +1.34% | 37,700 | 896億340万 | +1.84% |
| 04/25 | 4,400 | 4,500 | 4,400 | 4,470 | +1.59% | 40,900 | 884億1660万 | +0.61% |
