| 2024 |
| 04/18 | 2,836 | 2,863 | 2,823 | 2,824 | -1.36% | 789,500 | 7279億274万 | +0.5% |
| 04/17 | 2,876 | 2,891 | 2,850 | 2,863 | -0.17% | 720,500 | 7379億5522万 | +2.4% |
| 04/16 | 2,845 | 2,888 | 2,835 | 2,868 | -1.68% | 731,100 | 7392億4400万 | +3.05% |
| 04/15 | 2,844 | 2,917 | 2,827 | 2,917 | +0.9% | 664,100 | 7518億7404万 | +5.31% |
| 04/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,740,236株（0.67%）-0.03% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,223,982株（0.47%）-0.17%義務消失 |
| 04/12 | 2,891 | 2,915 | 2,861 | 2,891 | +1.08% | 717,000 | 7451億7239万 | +4.78% |
| 04/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,810,336株（0.7%）+0.01% |
| 04/11 | 2,860 | 2,868 | 2,836 | 2,860 | -0.69% | 926,300 | 7371億8195万 | +4.11% |
| 04/10 | 2,901 | 2,938 | 2,879 | 2,880 | -3.16% | 1,025,800 | 7423億3707万 | +5.15% |
| 04/09 | 2,915 | 2,978 | 2,908 | 2,974 | +2.02% | 1,425,800 | 7665億6613万 | +9.06% |
| 04/08 | 2,850 | 2,915 | 2,825 | 2,915 | +3.66% | 1,234,000 | 7513億5853万 | +7.52% |
| 04/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,786,740株（0.69%）-0.1% |
| 04/05 | 2,814 | 2,837 | 2,776 | 2,812 | -0.95% | 837,100 | 7248億967万 | +4.34% |
| 04/04 | 2,841 | 2,860 | 2,809 | 2,839 | +0.78% | 774,100 | 7317億6908万 | +5.81% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,662,880株（0.64%）+0.13% |
| 04/03 | 2,790 | 2,842 | 2,787 | 2,817 | +0.5% | 1,028,700 | 7260億9845万 | +5.55% |
| 04/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,048,040株（0.79%）-0.01% |
| 04/02 | 2,799 | 2,813 | 2,766 | 2,803 | +0.07% | 782,700 | 7224億8987万 | +5.57% |
| 04/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,086,340株（0.8%）+0.02% |
| 04/01 | 2,827 | 2,830 | 2,763 | 2,801 | -0.74% | 477,700 | 7219億7435万 | +5.94% |
| 03/29 | 2,810 | 2,842 | 2,795 | 2,822 | +0.82% | 487,500 | 7273億8723万 | +7.18% |
| 03/28 | 2,844 | 2,844 | 2,784 | 2,799 | -1.69% | 859,500 | 7214億5884万 | +6.79% |
| 03/27 | 2,849 | 2,884 | 2,834 | 2,847 | +0.18% | 1,005,400 | 7338億3113万 | +9.16% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,034,822株（0.78%）-0.11% |
| 03/26 | 2,835 | 2,863 | 2,829 | 2,842 | +1% | 1,406,500 | 7325億4235万 | +9.56% |
| 03/25 | 2,836 | 2,846 | 2,813 | 2,814 | -0.78% | 775,300 | 7253億2518万 | +8.9% |
| 03/22 | 2,819 | 2,854 | 2,787 | 2,836 | +0.85% | 1,059,300 | 7309億9581万 | +10.22% |
| 03/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,309,822株（0.89%）-0.03% |
| 03/21 | 2,798 | 2,824 | 2,770 | 2,812 | +3.34% | 1,729,200 | 7248億967万 | +9.76% |
| 03/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,381,422株（0.92%）-0.11% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,340,288株（0.51%）再IN |
| 03/19 | 2,641 | 2,738 | 2,637 | 2,721 | +2.68% | 1,367,000 | 7013億5388万 | +6.5% |
| 03/18 | 2,580 | 2,650 | 2,576 | 2,650 | +4.29% | 949,800 | 6830億5321万 | +3.88% |
| 03/15 | 2,529 | 2,548 | 2,508 | 2,541 | +1.28% | 1,129,100 | 6549億5781万 | -0.39% |
| 03/14 | 2,500 | 2,511 | 2,452 | 2,509 | +1.21% | 1,485,800 | 6467億962万 | -1.8% |
| 03/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,657,939株（1.03%）+0.1% |
| 03/13 | （IR情報）17:40 ローランドディー.ジー.株式会社株式(証券コード:6789)に対する公開買付けの開始予定に関するお知らせ |
| 03/13 | 2,520 | 2,553 | 2,465 | 2,479 | -2.05% | 992,900 | 6389億7695万 | -2.97% |
| 03/12 | 2,544 | 2,552 | 2,521 | 2,531 | -0.75% | 1,086,800 | 6523億8025万 | -1.06% |
| 03/11 | 2,576 | 2,583 | 2,500 | 2,550 | -2.6% | 965,400 | 6572億7762万 | -0.2% |
| 03/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,409,157株（0.93%）+0.05% |
| 03/08 | 2,585 | 2,640 | 2,557 | 2,618 | +0.77% | 895,800 | 6748億502万 | +2.63% |
| 03/07 | 2,676 | 2,680 | 2,565 | 2,598 | -2.37% | 1,200,500 | 6696億4990万 | +2.04% |
| 03/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,290,551株（0.88%）-0.02% |
| 03/06 | 2,599 | 2,675 | 2,580 | 2,661 | +2.54% | 1,443,300 | 6858億8852万 | +4.76% |
| 03/05 | 2,582 | 2,604 | 2,543 | 2,595 | +1.33% | 1,578,200 | 6688億7663万 | +2.45% |
| 03/04 | 2,553 | 2,580 | 2,544 | 2,561 | +1.51% | 1,214,200 | 6601億1293万 | +1.31% |
| 03/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,336,432株（0.9%）+0.1% |
| 03/01 | 2,532 | 2,543 | 2,503 | 2,523 | +0.52% | 839,700 | 6503億1821万 | -0.12% |
| 02/29 | 2,493 | 2,518 | 2,481 | 2,510 | +0.8% | 2,155,600 | 6469億6738万 | -0.63% |
| 02/28 | 2,477 | 2,494 | 2,471 | 2,490 | +0.85% | 1,068,400 | 6418億1226万 | -1.5% |
| 02/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,067,999株（0.8%）+0.04% |
| 02/27 | 2,533 | 2,546 | 2,458 | 2,469 | -1.83% | 1,149,600 | 6363億9939万 | -2.41% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,966,355株（0.76%）+0.15% |
| 02/26 | 2,563 | 2,580 | 2,502 | 2,515 | -0.87% | 1,177,000 | 6482億5616万 | -0.63% |
| 02/22 | 2,520 | 2,543 | 2,507 | 2,537 | +0.83% | 903,400 | 6539億2679万 | +0.2% |
| 02/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,591,415株（0.61%）+0.05% |
| 02/21 | 2,477 | 2,524 | 2,477 | 2,516 | +1.49% | 844,900 | 6485億1391万 | -0.59% |
| 02/20 | 2,500 | 2,514 | 2,476 | 2,479 | -0.96% | 783,200 | 6389億7695万 | -2.02% |
| 02/19 | 2,565 | 2,579 | 2,486 | 2,503 | -3.17% | 838,100 | 6451億6309万 | -0.99% |
| 02/16 | 2,557 | 2,610 | 2,548 | 2,585 | +2.42% | 999,500 | 6662億9907万 | +2.5% |
| 02/15 | 2,600 | 2,604 | 2,514 | 2,524 | -1.56% | 899,600 | 6505億7596万 | +0.44% |
| 02/14 | 2,662 | 2,663 | 2,547 | 2,564 | -3.35% | 1,126,600 | 6608億8620万 | +2.36% |
| 02/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,449,243株（0.56%）-0.04% |
| 02/13 | 2,634 | 2,680 | 2,617 | 2,653 | +1.49% | 1,282,900 | 6838億2648万 | +6.38% |
| 02/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,550,243株（0.6%）-0.11% |
| 02/09 | 2,632 | 2,648 | 2,603 | 2,614 | -1.66% | 871,700 | 6737億7400万 | +5.45% |
| 02/08 | 2,651 | 2,671 | 2,624 | 2,658 | +0.76% | 912,800 | 6851億1526万 | +7.83% |
| 02/07 | 2,600 | 2,645 | 2,555 | 2,638 | +4.89% | 1,644,800 | 6799億6014万 | +7.72% |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/06 | 2,570 | 2,574 | 2,510 | 2,515 | -1.1% | 1,310,500 | 6482億5616万 | +3.29% |
| 02/05 | 2,480 | 2,555 | 2,475 | 2,543 | +3.37% | 982,500 | 6554億7332万 | +4.82% |
| 02/02 | 2,468 | 2,483 | 2,453 | 2,460 | +0.08% | 781,600 | 6340億7958万 | +1.82% |
| 02/01 | 2,467 | 2,468 | 2,444 | 2,458 | -1.05% | 685,900 | 6335億6407万 | +2.03% |
| 01/31 | 2,434 | 2,485 | 2,434 | 2,484 | +1.14% | 1,111,900 | 6402億6573万 | +3.41% |
| 01/30 | 2,479 | 2,487 | 2,448 | 2,456 | -0.45% | 633,000 | 6330億4856万 | +2.59% |
| 01/29 | 2,471 | 2,475 | 2,454 | 2,467 | -0.28% | 770,500 | 6358億8387万 | +3.22% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,849,943株（0.71%）+0.1% |
| 01/26 | 2,492 | 2,505 | 2,463 | 2,474 | -1.59% | 955,300 | 6376億8817万 | +3.64% |
| 01/25 | 2,510 | 2,539 | 2,504 | 2,514 | -0.59% | 605,200 | 6479億9840万 | +5.5% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,586,243株（0.61%）+0.09% |
| 01/24 | 2,551 | 2,565 | 2,516 | 2,529 | -1.4% | 737,600 | 6518億6474万 | +6.22% |
| 01/23 | 2,563 | 2,600 | 2,549 | 2,565 | +1.14% | 954,300 | 6611億4396万 | +7.91% |
| 01/22 | 2,519 | 2,542 | 2,508 | 2,536 | +1.48% | 708,500 | 6536億6903万 | +6.73% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,342,443株（0.52%）再IN |
| 01/19 | 2,552 | 2,563 | 2,479 | 2,499 | -1.5% | 1,137,000 | 6441億3206万 | +5.13% |
| 01/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,288,543株（0.49%）-0.06%義務消失 |
| 01/18 | 2,502 | 2,544 | 2,491 | 2,537 | +1.76% | 1,174,400 | 6539億2679万 | +6.6% |
| 01/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,421,543株（0.55%）-0.13% |
| 01/17 | 2,491 | 2,534 | 2,473 | 2,493 | -0.04% | 1,326,300 | 6425億8553万 | +4.75% |
| 01/16 | 2,455 | 2,506 | 2,453 | 2,494 | +2.26% | 1,511,700 | 6428億4328万 | +4.7% |
| 01/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,753,143株（0.68%）-0.03% |
| 01/15 | 2,356 | 2,439 | 2,356 | 2,439 | +3.52% | 964,600 | 6286億6671万 | +2.31% |
| 01/12 | 2,378 | 2,378 | 2,324 | 2,356 | +0.3% | 738,200 | 6072億7297万 | -1.26% |
| 01/11 | 2,354 | 2,370 | 2,342 | 2,349 | +0.6% | 1,044,100 | 6054億6867万 | -1.76% |
| 01/10 | 2,320 | 2,342 | 2,307 | 2,335 | +1.74% | 898,800 | 6018億6009万 | -2.59% |
| 01/09 | 2,280 | 2,307 | 2,272 | 2,295 | +1.46% | 1,505,100 | 5915億4985万 | -4.53% |
| 01/05 | 2,291 | 2,295 | 2,259 | 2,262 | -0.83% | 936,200 | 5830億4391万 | -6.18% |
| 01/04 | 2,250 | 2,283 | 2,214 | 2,281 | +1.33% | 1,167,200 | 5879億4127万 | -5.67% |
| 01/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,842,743株（0.71%）+0.11% |
| 2023 |
| 12/29 | 2,287 | 2,303 | 2,231 | 2,251 | -1.57% | 902,700 | 5802億859万 | -7.18% |
| 12/28 | 2,282 | 2,291 | 2,272 | 2,287 | -0.39% | 525,200 | 5894億8781万 | -6.04% |
| 12/27 | 2,301 | 2,313 | 2,293 | 2,296 | +0.39% | 632,900 | 5918億761万 | -5.94% |
| 12/26 | 2,291 | 2,293 | 2,271 | 2,287 | +0.53% | 536,300 | 5894億8781万 | -6.58% |
| 12/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,556,543株（0.6%）+0.1% |
| 12/25 | 2,304 | 2,304 | 2,268 | 2,275 | -0.26% | 479,100 | 5863億9474万 | -7.29% |
| 12/22 | 2,288 | 2,302 | 2,268 | 2,281 | -0.18% | 1,115,600 | 5879億4127万 | -7.39% |
| 12/21 | 2,333 | 2,333 | 2,274 | 2,285 | -3.01% | 1,195,800 | 5889億7230万 | -7.53% |
| 12/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,306,543株（0.5%）再IN |
| 12/20 | 2,377 | 2,392 | 2,350 | 2,356 | -1.3% | 1,061,000 | 6072億7297万 | -5.04% |
| 12/19 | 2,415 | 2,415 | 2,366 | 2,387 | 0% | 754,700 | 6152億6340万 | -3.98% |
| 12/18 | 2,439 | 2,439 | 2,374 | 2,387 | -2.73% | 1,096,500 | 6152億6340万 | -4.1% |
| 12/15 | 2,445 | 2,476 | 2,436 | 2,454 | +1.15% | 1,929,200 | 6325億3305万 | -1.52% |
| 12/14 | 2,504 | 2,524 | 2,422 | 2,426 | -5.01% | 953,800 | 6253億1588万 | -2.65% |
| 12/13 | 2,568 | 2,580 | 2,548 | 2,554 | -0.31% | 615,400 | 6583億864万 | +2.45% |
| 12/12 | 2,578 | 2,607 | 2,558 | 2,562 | -0.23% | 708,900 | 6603億7069万 | +3.06% |
| 12/11 | 2,559 | 2,575 | 2,546 | 2,568 | +1.58% | 470,900 | 6619億1722万 | +3.51% |
| 12/08 | 2,556 | 2,574 | 2,512 | 2,528 | -0.94% | 1,429,400 | 6516億699万 | +2.18% |
| 12/07 | 2,540 | 2,563 | 2,511 | 2,552 | +0.28% | 803,500 | 6577億9313万 | +3.45% |
| 12/06 | （5%ルール）日興アセットマネジメント（1.64%）三井住友信託銀行（0.04%）三井住友トラスト・アセットマネジメント（3.27%） |
| 12/06 | 2,506 | 2,558 | 2,491 | 2,545 | +2.41% | 803,800 | 6559億8884万 | +3.5% |
| 12/05 | 2,507 | 2,518 | 2,479 | 2,485 | -0.08% | 700,100 | 6405億2348万 | +1.47% |
| 12/04 | 2,517 | 2,534 | 2,477 | 2,487 | -0.76% | 614,700 | 6410億3899万 | +1.72% |
| 12/01 | 2,483 | 2,517 | 2,482 | 2,506 | +0.4% | 954,400 | 6459億3636万 | +2.7% |
| 11/30 | 2,463 | 2,504 | 2,439 | 2,496 | +0.69% | 1,922,100 | 6433億5880万 | +2.55% |
| 11/29 | 2,434 | 2,487 | 2,427 | 2,479 | +1.39% | 1,009,100 | 6389億7695万 | +2.1% |
| 11/28 | 2,464 | 2,479 | 2,418 | 2,445 | +0.41% | 639,600 | 6302億1324万 | +0.91% |
| 11/27 | 2,491 | 2,493 | 2,433 | 2,435 | -2.44% | 487,200 | 6276億3568万 | +0.62% |
| 11/24 | 2,482 | 2,498 | 2,464 | 2,496 | +1.88% | 821,400 | 6433億5880万 | +3.27% |
| 11/22 | 2,461 | 2,486 | 2,446 | 2,450 | -0.61% | 419,700 | 6315億202万 | +1.62% |
| 11/21 | 2,461 | 2,486 | 2,436 | 2,465 | +1.02% | 745,900 | 6353億6836万 | +2.32% |
