| 2024 |
| 09/18 | 1,839 | 1,857 | 1,805 | 1,840 | +1.94% | 1,709,800 | 3245億7600万 | -10.68% |
| 09/17 | 1,845 | 1,860 | 1,771 | 1,805 | -2.96% | 1,484,400 | 3184億200万 | -12.63% |
| 09/17 | （空売り報告）JPM Securities Japan Co Ltd. 547,487株（0.31%）-0.26%義務消失 |
| 09/13 | 1,875 | 1,900 | 1,845 | 1,860 | +0.27% | 2,013,500 | 3281億400万 | -10.1% |
| 09/12 | （IR情報）17:00 台風11号による当社子会社への影響に関するお知らせ(第2報) |
| 09/12 | 1,895 | 1,922 | 1,833 | 1,855 | +4.33% | 1,971,300 | 3272億2200万 | -10.43% |
| 09/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,007,487株（0.57%）再IN |
| 09/12 | （空売り報告）Barclays Capital Securities Ltd 608,310株（0.34%）-0.23%義務消失 |
| 09/11 | 1,794 | 1,833 | 1,745 | 1,778 | -1.06% | 2,214,200 | 3136億3920万 | -14.31% |
| 09/11 | （空売り報告）Barclays Capital Securities Ltd 1,009,710株（0.57%）-0.08% |
| 09/10 | 1,795 | 1,818 | 1,750 | 1,797 | +0.62% | 2,012,600 | 3169億9080万 | -13.48% |
| 09/10 | （空売り報告）JPM Securities Japan Co Ltd. 547,587株（0.31%）-0.2%義務消失 |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 1,158,310株（0.65%）再IN |
| 09/09 | （IR情報）13:00 台風11号による当社子会社への影響に関するお知らせ |
| 09/09 | 1,720 | 1,802 | 1,681 | 1,786 | -2.78% | 4,282,500 | 3150億5040万 | -13.72% |
| 09/06 | 1,907 | 1,917 | 1,812 | 1,837 | -3.16% | 2,776,300 | 3240億4680万 | -11.77% |
| 09/06 | （空売り報告）Barclays Capital Securities Ltd 819,110株（0.46%）-0.19%義務消失 |
| 09/05 | 1,920 | 1,976 | 1,883 | 1,897 | -2.52% | 2,814,800 | 3346億3080万 | -9.67% |
| 09/04 | 1,977 | 2,036 | 1,927 | 1,946 | -10.53% | 4,047,200 | 3432億7440万 | -8.38% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 906,147株（0.51%）再IN |
| 09/03 | 2,160 | 2,195 | 2,124 | 2,175 | 0% | 2,301,100 | 3836億7000万 | +1.73% |
| 09/02 | 2,267 | 2,308 | 2,175 | 2,175 | -2.38% | 3,303,500 | 3836億7000万 | +1.4% |
| 09/01 | 株式分割 1→10 |
| 08/30 | 2,265 | 2,267 | 2,133 | 2,228 | -0.58% | 5,247,200 | 3930億1920万 | +3.58% |
| 08/30 | （空売り報告）JPM Securities Japan Co Ltd. 754,747株（0.42%）-0.11%義務消失 |
| 08/29 | 2,080 | 2,241 | 2,066 | 2,241 | +3.51% | 3,545,000 | 3953億1240万 | +4.04% |
| 08/29 | （空売り報告）JPM Securities Japan Co Ltd. 951,920株（0.53%）再IN |
| 08/29 | （空売り報告）Barclays Capital Securities Ltd 1,162,510株（0.65%）再IN |
| 08/28 | 2,142 | 2,171 | 2,101 | 2,165 | +0.98% | 2,828,000 | 3819億600万 | 0% |
| 08/27 | 2,120 | 2,154 | 2,083 | 2,144 | +0.19% | 2,972,000 | 3782億160万 | -1.47% |
| 08/26 | 2,193 | 2,200 | 2,130 | 2,140 | -2.51% | 3,036,000 | 3774億9600万 | -2.24% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 74,851株（0.42%）-0.16%義務消失 |
| 08/23 | 2,180 | 2,219 | 2,151 | 2,195 | -1.17% | 4,302,000 | 3871億9800万 | -0.63% |
| 08/23 | （空売り報告）Barclays Capital Securities Ltd 102,951株（0.58%）-0.06% |
| 08/22 | 2,250 | 2,285 | 2,192 | 2,221 | -0.54% | 4,730,000 | 3917億8440万 | -0.27% |
| 08/21 | 2,253 | 2,304 | 2,226 | 2,233 | -3.29% | 5,207,000 | 3939億120万 | -0.8% |
| 08/20 | 2,325 | 2,350 | 2,264 | 2,309 | +0.96% | 5,743,000 | 4073億760万 | +1.23% |
| 08/19 | 2,360 | 2,419 | 2,287 | 2,287 | -3.75% | 7,528,000 | 4034億2680万 | -1% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 113,851株（0.64%）再IN |
| 08/16 | 2,308 | 2,380 | 2,255 | 2,376 | +8.44% | 14,066,000 | 4191億2640万 | +0.81% |
| 08/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 76,796株（0.43%）-0.08%義務消失 |
| 08/15 | 2,036 | 2,223 | 2,036 | 2,191 | +7.93% | 11,012,000 | 3864億9240万 | -8.67% |
| 08/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 91,536株（0.51%）-0.17% |
| 08/14 | 2,029 | 2,055 | 1,967 | 2,030 | +2.06% | 5,828,000 | 3580億9200万 | -17.14% |
| 08/13 | 1,924 | 1,999 | 1,914 | 1,989 | +6.53% | 5,015,000 | 3508億5960万 | -20.57% |
| 08/09 | 2,008 | 2,025 | 1,813 | 1,867 | -1.89% | 6,391,000 | 3293億3880万 | -26.9% |
| 08/08 | 1,919 | 1,980 | 1,848 | 1,903 | -2.86% | 6,813,000 | 3356億8920万 | -27.03% |
| 08/07 | 1,757 | 2,040 | 1,756 | 1,959 | +7.4% | 10,228,000 | 3455億6760万 | -26.24% |
| 08/06 | 1,860 | 1,895 | 1,732 | 1,824 | +12.04% | 9,656,000 | 3217億5360万 | -32.57% |
| 08/05 | 1,900 | 1,914 | 1,601 | 1,628 | -21.84% | 12,416,000 | 2871億7920万 | -40.97% |
| 08/02 | 2,153 | 2,192 | 2,077 | 2,083 | -9.55% | 7,456,000 | 3674億4120万 | -26.11% |
| 08/01 | 2,500 | 2,516 | 2,298 | 2,303 | -7.32% | 8,451,000 | 4062億4920万 | -19.48% |
| 08/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 120,557株（0.68%）-0.08% |
| 07/31 | 2,240 | 2,519 | 2,223 | 2,485 | +7.53% | 10,589,000 | 4383億5400万 | -14.13% |
| 07/30 | 2,294 | 2,318 | 2,213 | 2,311 | -1.07% | 6,164,000 | 4076億6040万 | -20.72% |
| 07/29 | 2,355 | 2,379 | 2,303 | 2,336 | +0.91% | 4,422,000 | 4120億7040万 | -20.63% |
| 07/26 | 2,322 | 2,365 | 2,264 | 2,315 | +0.17% | 6,617,000 | 4083億6600万 | -22.03% |
| 07/25 | 2,372 | 2,375 | 2,268 | 2,311 | -8.33% | 9,637,000 | 4076億6040万 | -23.07% |
| 07/24 | 2,430 | 2,526 | 2,420 | 2,521 | +3.4% | 9,596,000 | 4447億440万 | -16.88% |
| 07/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 134,792株（0.76%）+0.16% |
| 07/23 | 2,576 | 2,580 | 2,405 | 2,438 | -1.61% | 10,341,000 | 4300億6320万 | -20.14% |
| 07/22 | 2,606 | 2,617 | 2,478 | 2,478 | -6.17% | 7,554,000 | 4371億1920万 | -19.52% |
| 07/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 106,126株（0.6%）+0.09% |
| 07/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 24,700株（0.14%）-0.41%義務消失 |
| 07/19 | 2,630 | 2,675 | 2,576 | 2,641 | 0% | 7,780,000 | 4658億7240万 | -14.83% |
| 07/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,300株（0.55%）-0.15% |
| 07/18 | 2,605 | 2,680 | 2,569 | 2,641 | -5.88% | 10,876,000 | 4658億7240万 | -15.3% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 91,203株（0.51%）再IN |
| 07/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,700株（0.7%）-0.22% |
| 07/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,042株（0.15%）-0.4%義務消失 |
| 07/17 | 2,971 | 2,974 | 2,768 | 2,806 | -6.09% | 14,753,000 | 4949億7840万 | -10.64% |
| 07/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 162,800株（0.92%）-0.03% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,047株（0.55%）再IN |
| 07/16 | 3,080 | 3,080 | 2,950 | 2,988 | -1.71% | 10,140,000 | 5270億8320万 | -5.14% |
| 07/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 169,000株（0.95%）+0.29% |
| 07/12 | 3,170 | 3,270 | 2,986 | 3,040 | -11.88% | 16,062,000 | 5362億5600万 | -3.46% |
| 07/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,000株（0.66%）再IN |
| 07/11 | （IR情報）15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/11 | 3,470 | 3,500 | 3,410 | 3,450 | +0.15% | 5,158,000 | 6085億8000万 | +9.73% |
| 07/10 | 3,460 | 3,525 | 3,405 | 3,445 | -0.14% | 4,552,000 | 6076億9800万 | +10.38% |
| 07/09 | 3,420 | 3,530 | 3,400 | 3,450 | +2.07% | 6,347,000 | 6085億8000万 | +11.4% |
| 07/08 | 3,260 | 3,415 | 3,250 | 3,380 | +4.32% | 6,296,000 | 5962億3200万 | +9.85% |
| 07/05 | 3,220 | 3,240 | 3,180 | 3,240 | +0.31% | 2,412,000 | 5715億3600万 | +5.81% |
| 07/04 | （自社株買い）取締役会(2024年4月11日)での決議状況(取得期間2024年4月12日～2024年5月10日) |
| 07/04 | 3,130 | 3,240 | 3,075 | 3,230 | +4.19% | 4,210,000 | 5697億7200万 | +5.8% |
| 07/03 | 3,220 | 3,245 | 3,075 | 3,100 | -2.67% | 3,439,000 | 5468億4000万 | +1.97% |
| 07/02 | 3,115 | 3,195 | 3,105 | 3,185 | +1.59% | 2,021,000 | 5618億3400万 | +4.91% |
| 07/01 | 3,190 | 3,215 | 3,105 | 3,135 | -1.26% | 2,088,000 | 5530億1400万 | +3.36% |
| 06/28 | 3,110 | 3,220 | 3,110 | 3,175 | +2.75% | 3,342,000 | 5600億7000万 | +4.79% |
| 06/27 | 3,115 | 3,150 | 3,045 | 3,090 | -1.9% | 1,982,000 | 5450億7600万 | +2.15% |
| 06/26 | 3,095 | 3,150 | 3,050 | 3,150 | +4.48% | 3,361,000 | 5556億6000万 | +4.06% |
| 06/25 | 2,963 | 3,045 | 2,921 | 3,015 | -0.33% | 3,488,000 | 5318億4600万 | -0.4% |
| 06/24 | （IR情報）17:00 Nanoverse Technologies, Ltd.の第三者割当増資引受による連結子会社化に関するお知らせ |
| 06/24 | 2,936 | 3,055 | 2,935 | 3,025 | +1.51% | 2,896,000 | 5336億1000万 | -0.36% |
| 06/21 | 3,110 | 3,125 | 2,967 | 2,980 | -6.29% | 5,288,000 | 5256億7200万 | -2.17% |
| 06/20 | 3,020 | 3,180 | 3,000 | 3,180 | +4.78% | 2,490,000 | 5609億5200万 | +3.92% |
| 06/19 | 3,065 | 3,110 | 3,000 | 3,035 | -0.16% | 1,838,000 | 5353億7400万 | -0.91% |
| 06/18 | 3,095 | 3,115 | 3,035 | 3,040 | -0.82% | 1,594,000 | 5362億5600万 | -0.78% |
| 06/17 | 3,000 | 3,075 | 2,983 | 3,065 | +0.66% | 1,816,000 | 5406億6600万 | +0.07% |
| 06/14 | 3,050 | 3,140 | 3,045 | 3,045 | -0.81% | 2,271,000 | 5371億3800万 | -0.65% |
| 06/13 | 3,230 | 3,235 | 3,065 | 3,070 | -3.76% | 3,320,000 | 5415億4800万 | +0.1% |
| 06/12 | 3,050 | 3,200 | 3,015 | 3,190 | +4.76% | 4,877,000 | 5627億1600万 | +3.98% |
| 06/11 | 2,983 | 3,070 | 2,965 | 3,045 | +2.53% | 2,620,000 | 5371億3800万 | -0.65% |
| 06/10 | 2,905 | 2,970 | 2,894 | 2,970 | +2.13% | 1,844,000 | 5239億800万 | -3% |
| 06/07 | 2,880 | 2,947 | 2,869 | 2,908 | +1.08% | 1,868,000 | 5129億7120万 | -4.94% |
| 06/06 | 2,931 | 2,935 | 2,866 | 2,877 | +0.77% | 2,472,000 | 5075億280万 | -5.86% |
| 06/05 | 2,885 | 2,905 | 2,820 | 2,855 | -2.49% | 2,669,000 | 5036億2200万 | -6.49% |
| 06/04 | 2,956 | 2,998 | 2,927 | 2,928 | -2.56% | 2,872,000 | 5164億9920万 | -3.87% |
| 06/03 | 3,025 | 3,040 | 2,983 | 3,005 | -0.66% | 1,883,000 | 5300億8200万 | -0.92% |
| 05/31 | 2,949 | 3,045 | 2,940 | 3,025 | +3.92% | 4,365,000 | 5336億1000万 | +0.13% |
| 05/30 | 2,935 | 2,960 | 2,882 | 2,911 | -3.13% | 4,477,000 | 5135億40万 | -2.93% |
| 05/29 | 3,155 | 3,155 | 3,005 | 3,005 | -2.75% | 2,484,000 | 5300億8200万 | +0.74% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,008株（0.45%）-0.13%義務消失 |
| 05/28 | 3,065 | 3,115 | 3,005 | 3,090 | +0.49% | 2,618,000 | 5450億7600万 | +4.18% |
| 05/27 | 3,080 | 3,115 | 3,030 | 3,075 | +0.82% | 2,267,000 | 5424億3000万 | +4.1% |
| 05/24 | 3,060 | 3,100 | 3,000 | 3,050 | -2.56% | 4,203,000 | 5380億2000万 | +3.67% |
| 05/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,375株（0.58%）-0.45% |
| 05/23 | 3,305 | 3,320 | 3,130 | 3,130 | -1.11% | 5,214,000 | 5521億3200万 | +6.64% |
| 05/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,198株（1.03%）+0.1% |
| 05/22 | 3,230 | 3,255 | 3,150 | 3,165 | -2.16% | 3,511,000 | 5583億600万 | +8.09% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,566株（0.93%）+0.21% |
| 05/21 | 3,285 | 3,300 | 3,220 | 3,235 | -0.92% | 3,148,000 | 5706億5400万 | +11.21% |
| 05/20 | 3,330 | 3,350 | 3,235 | 3,265 | -1.8% | 5,346,000 | 5759億4600万 | +13.88% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,166株（0.72%）+0.18% |
| 05/17 | 3,205 | 3,340 | 3,185 | 3,325 | +2.15% | 5,348,000 | 5865億3000万 | +17.78% |
| 05/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,666株（0.54%）再IN |
| 05/16 | 3,145 | 3,255 | 3,125 | 3,255 | +6.2% | 5,933,000 | 5741億8200万 | +17.26% |
| 05/15 | 3,025 | 3,065 | 2,946 | 3,065 | +1.83% | 4,799,000 | 5406億6600万 | +12.23% |
| 05/14 | 3,145 | 3,185 | 2,979 | 3,010 | -3.99% | 4,957,000 | 5309億6400万 | +11.77% |
| 05/13 | （自社株買い）取締役会(2024年4月11日)での決議状況(取得期間2024年4月12日～2024年5月10日) |
| 05/13 | 3,070 | 3,170 | 3,070 | 3,135 | +1.29% | 3,605,000 | 5530億1400万 | +17.9% |
| 05/10 | 3,060 | 3,185 | 3,045 | 3,095 | +0.16% | 4,578,000 | 5459億5800万 | +18.17% |
| 05/09 | 3,100 | 3,190 | 3,075 | 3,090 | -0.32% | 6,100,000 | 5450億7600万 | +19.72% |
| 05/08 | 2,984 | 3,135 | 2,980 | 3,100 | +4.24% | 8,350,000 | 5468億4000万 | +22% |
| 05/07 | 2,983 | 3,010 | 2,925 | 2,974 | +2.66% | 6,731,000 | 5246億1360万 | +18.77% |
| 05/02 | 2,817 | 2,909 | 2,803 | 2,897 | +1.9% | 6,555,000 | 5110億3080万 | +17.29% |
| 05/01 | 2,750 | 2,864 | 2,750 | 2,843 | +1.72% | 5,976,000 | 5015億520万 | +16.66% |
| 04/30 | 2,700 | 2,832 | 2,681 | 2,795 | +4.53% | 7,047,000 | 4930億3800万 | +16.17% |
| 04/26 | 2,678 | 2,708 | 2,598 | 2,674 | +2.22% | 5,618,000 | 4716億9360万 | +12.54% |
| 04/25 | 2,634 | 2,687 | 2,600 | 2,616 | -2.71% | 5,315,000 | 4614億6240万 | +11.32% |
| 04/24 | 2,587 | 2,713 | 2,569 | 2,689 | +7.82% | 10,256,000 | 4743億3960万 | +15.51% |
