| 2024 |
| 09/18 | 1,802 | 1,845 | 1,802 | 1,806 | +0.17% | 16,300 | 155億631万 | -2.85% |
| 09/17 | 1,883 | 1,912 | 1,797 | 1,803 | -6.24% | 65,300 | 154億8055万 | -2.96% |
| 09/13 | 1,869 | 1,945 | 1,868 | 1,923 | +3.83% | 78,500 | 165億1087万 | +3.78% |
| 09/12 | 1,818 | 1,869 | 1,818 | 1,852 | +4.04% | 34,200 | 159億127万 | +0.6% |
| 09/11 | 1,806 | 1,859 | 1,774 | 1,780 | -1.93% | 37,100 | 152億8308万 | -3.05% |
| 09/10 | 1,791 | 1,844 | 1,775 | 1,815 | +2.2% | 31,000 | 155億8359万 | -0.87% |
| 09/09 | 1,682 | 1,782 | 1,682 | 1,776 | +0.17% | 40,900 | 152億4873万 | -2.42% |
| 09/06 | （5%ルール）アセットマネジメントOne（8.8%） |
| 09/06 | 1,831 | 1,831 | 1,751 | 1,773 | -2.26% | 34,100 | 152億2297万 | -2.58% |
| 09/05 | 1,837 | 1,854 | 1,796 | 1,814 | -2.1% | 30,400 | 155億7500万 | -0.55% |
| 09/04 | 1,901 | 1,927 | 1,839 | 1,853 | -6.46% | 60,500 | 159億985万 | +1.26% |
| 09/03 | 1,983 | 1,983 | 1,950 | 1,981 | +0.61% | 50,300 | 170億886万 | +8.02% |
| 09/02 | 1,930 | 1,988 | 1,929 | 1,969 | +2.77% | 104,300 | 169億583万 | +7.48% |
| 08/30 | 1,881 | 1,918 | 1,871 | 1,916 | +3.01% | 52,800 | 164億5077万 | +4.87% |
| 08/29 | 1,814 | 1,870 | 1,802 | 1,860 | +1.92% | 24,200 | 159億6996万 | +2.2% |
| 08/28 | 1,841 | 1,859 | 1,811 | 1,825 | -0.87% | 48,600 | 156億6945万 | +0.5% |
| 08/27 | 1,849 | 1,858 | 1,823 | 1,841 | -0.97% | 41,700 | 158億682万 | +1.66% |
| 08/26 | 1,840 | 1,859 | 1,812 | 1,859 | +0.43% | 36,100 | 159億6137万 | +3.11% |
| 08/23 | 1,907 | 1,916 | 1,847 | 1,851 | -2.94% | 29,200 | 158億9268万 | +3.18% |
| 08/22 | （5%ルール）アセットマネジメントOne（7.61%） |
| 08/22 | 1,921 | 1,959 | 1,906 | 1,907 | -1.09% | 46,700 | 163億7350万 | +6.83% |
| 08/21 | 1,878 | 1,957 | 1,878 | 1,928 | +0.63% | 61,400 | 165億5380万 | +8.44% |
| 08/20 | 1,851 | 1,923 | 1,851 | 1,916 | +3.51% | 80,200 | 164億5077万 | +8.37% |
| 08/19 | 1,858 | 1,881 | 1,817 | 1,851 | -2.37% | 97,500 | 158億9268万 | +5.95% |
| 08/16 | 1,894 | 1,900 | 1,853 | 1,896 | +1.07% | 92,100 | 162億7905万 | +9.72% |
| 08/15 | 1,849 | 1,893 | 1,832 | 1,876 | +3.65% | 86,200 | 161億733万 | +9.84% |
| 08/14 | 1,815 | 1,834 | 1,782 | 1,810 | +1.97% | 60,700 | 155億4066万 | +7.16% |
| 08/13 | 1,699 | 1,775 | 1,691 | 1,775 | +6.54% | 48,400 | 152億4015万 | +6.16% |
| 08/09 | 1,695 | 1,695 | 1,626 | 1,666 | +1.9% | 52,600 | 143億427万 | +0.54% |
| 08/08 | 1,707 | 1,718 | 1,614 | 1,635 | -5.05% | 72,900 | 140億3811万 | -0.67% |
| 08/07 | （5%ルール）アセットマネジメントOne（6.4%） |
| 08/07 | 1,656 | 1,777 | 1,634 | 1,722 | +3.18% | 64,700 | 147億8509万 | +5.26% |
| 08/06 | 1,599 | 1,694 | 1,599 | 1,669 | +9.87% | 96,400 | 143億3003万 | +2.83% |
| 08/05 | 1,633 | 1,665 | 1,511 | 1,519 | -14.52% | 202,000 | 130億4213万 | -5.77% |
| 08/02 | 1,811 | 1,831 | 1,741 | 1,777 | -6.23% | 135,600 | 152億5732万 | +10.44% |
| 08/01 | 1,934 | 1,956 | 1,821 | 1,895 | -2.82% | 141,300 | 162億7047万 | +18.81% |
| 07/31 | 1,938 | 1,960 | 1,899 | 1,950 | -0.51% | 102,800 | 167億4270万 | +23.73% |
| 07/30 | 1,970 | 1,996 | 1,924 | 1,960 | +1.55% | 209,300 | 168億2856万 | +26.05% |
| 07/29 | 1,870 | 1,930 | 1,870 | 1,930 | +5.41% | 227,300 | 165億7098万 | +25.9% |
| 07/26 | 1,765 | 1,840 | 1,765 | 1,831 | +5.05% | 244,200 | 157億2096万 | +21.1% |
| 07/25 | 1,723 | 1,785 | 1,700 | 1,743 | -1.13% | 174,800 | 149億6539万 | +16.59% |
| 07/24 | 1,701 | 1,789 | 1,689 | 1,763 | +3.64% | 203,200 | 151億3711万 | +18.96% |
| 07/23 | 1,680 | 1,734 | 1,645 | 1,701 | +3.72% | 122,100 | 146億478万 | +15.87% |
| 07/22 | 1,620 | 1,663 | 1,618 | 1,640 | +0.37% | 106,300 | 140億8104万 | +12.56% |
| 07/19 | 1,622 | 1,673 | 1,619 | 1,634 | +0.06% | 115,200 | 140億2952万 | +12.77% |
| 07/18 | 1,658 | 1,692 | 1,604 | 1,633 | -5.39% | 195,400 | 140億2093万 | +13.4% |
| 07/18 | （空売り報告）モルガン・スタンレーMUFG証券 30,300株（0.35%）-0.17%義務消失 |
| 07/17 | 1,683 | 1,745 | 1,650 | 1,726 | +2.55% | 541,500 | 148億1943万 | +20.7% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 44,800株（0.52%）-0.28% |
| 07/16 | 1,683 | 1,683 | 1,683 | 1,683 | +21.69% | 119,400 | 144億5023万 | +18.86% |
| 07/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 07/12 | （IR情報）15:00 2024年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/12 | 1,410 | 1,410 | 1,377 | 1,383 | -0.5% | 45,500 | 118億7443万 | -1.57% |
| 07/11 | 1,397 | 1,404 | 1,386 | 1,390 | +0.51% | 25,900 | 119億3454万 | -1% |
| 07/10 | 1,395 | 1,398 | 1,381 | 1,383 | -1.85% | 19,600 | 118億7443万 | -1.36% |
| 07/09 | 1,393 | 1,412 | 1,386 | 1,409 | +1.15% | 24,500 | 120億9767万 | +0.57% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 68,700株（0.8%）+0.1% |
| 07/08 | 1,380 | 1,393 | 1,367 | 1,393 | +0.58% | 30,500 | 119億6029万 | -0.43% |
| 07/05 | 1,392 | 1,392 | 1,372 | 1,385 | -0.22% | 18,900 | 118億9161万 | -1% |
| 07/04 | 1,396 | 1,400 | 1,382 | 1,388 | +0.36% | 20,800 | 119億1736万 | -0.93% |
| 07/03 | 1,395 | 1,403 | 1,376 | 1,383 | -1.21% | 37,700 | 118億7443万 | -1.36% |
| 07/02 | 1,417 | 1,417 | 1,388 | 1,400 | -0.92% | 33,700 | 120億2040万 | -0.14% |
| 07/01 | 1,429 | 1,429 | 1,408 | 1,413 | -1.05% | 17,900 | 121億3201万 | +0.78% |
| 06/28 | 1,423 | 1,439 | 1,416 | 1,428 | +0.56% | 13,600 | 122億6080万 | +1.93% |
| 06/28 | （空売り報告）モルガン・スタンレーMUFG証券 60,200株（0.7%）+0.04% |
| 06/27 | 1,429 | 1,445 | 1,414 | 1,420 | -0.35% | 13,600 | 121億9212万 | +1.57% |
| 06/26 | 1,438 | 1,438 | 1,414 | 1,425 | -0.14% | 10,200 | 122億3505万 | +2.08% |
| 06/25 | 1,404 | 1,430 | 1,400 | 1,427 | +1.28% | 22,100 | 122億5222万 | +2.29% |
| 06/24 | 1,409 | 1,409 | 1,391 | 1,409 | 0% | 9,100 | 120億9767万 | +1.22% |
| 06/21 | 1,397 | 1,409 | 1,383 | 1,409 | +0.71% | 15,500 | 120億9767万 | +1.37% |
| 06/20 | 1,418 | 1,418 | 1,399 | 1,399 | -1.06% | 12,600 | 120億1181万 | +0.87% |
| 06/19 | 1,413 | 1,428 | 1,400 | 1,414 | +0.07% | 11,900 | 121億4060万 | +2.17% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 57,400株（0.66%）-0.04% |
| 06/18 | 1,447 | 1,447 | 1,412 | 1,413 | -1.26% | 16,000 | 121億3201万 | +2.32% |
| 06/17 | 1,430 | 1,431 | 1,410 | 1,431 | -0.9% | 17,500 | 122億8656万 | +3.77% |
| 06/14 | 1,410 | 1,446 | 1,407 | 1,444 | +2.63% | 34,000 | 123億9818万 | +4.87% |
| 06/13 | 1,390 | 1,409 | 1,385 | 1,407 | +2.1% | 25,500 | 120億8050万 | +2.48% |
| 06/12 | 1,398 | 1,403 | 1,378 | 1,378 | -1.43% | 9,400 | 118億3150万 | +0.58% |
| 06/11 | 1,391 | 1,403 | 1,378 | 1,398 | 0% | 14,000 | 120億322万 | +2.19% |
| 06/10 | 1,371 | 1,398 | 1,361 | 1,398 | +2.79% | 20,500 | 120億322万 | +2.34% |
| 06/07 | 1,346 | 1,360 | 1,337 | 1,360 | +1.04% | 17,800 | 116億7696万 | -0.29% |
| 06/06 | 1,356 | 1,383 | 1,332 | 1,346 | +0.07% | 27,500 | 115億5675万 | -1.17% |
| 06/05 | 1,384 | 1,388 | 1,334 | 1,345 | -1.9% | 43,200 | 115億4817万 | -1.25% |
| 06/04 | 1,394 | 1,400 | 1,366 | 1,371 | -1.08% | 19,600 | 117億7140万 | +0.81% |
| 06/03 | 1,413 | 1,417 | 1,383 | 1,386 | -3.75% | 48,300 | 119億19万 | +2.14% |
| 05/31 | 1,392 | 1,448 | 1,390 | 1,440 | +2.2% | 25,200 | 123億6384万 | +6.19% |
| 05/30 | 1,397 | 1,409 | 1,369 | 1,409 | +1.66% | 26,600 | 120億9767万 | +4.45% |
| 05/29 | 1,409 | 1,423 | 1,385 | 1,386 | -0.79% | 29,300 | 119億19万 | +3.2% |
| 05/28 | 1,394 | 1,410 | 1,391 | 1,397 | +1.31% | 32,400 | 119億9464万 | +4.25% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 60,500株（0.7%）+0.03% |
| 05/27 | 1,389 | 1,389 | 1,373 | 1,379 | +0.66% | 15,700 | 118億4009万 | +3.06% |
| 05/24 | 1,352 | 1,394 | 1,352 | 1,370 | +0.29% | 14,600 | 117億6282万 | +2.54% |
| 05/23 | 1,377 | 1,403 | 1,366 | 1,366 | -1.16% | 29,600 | 117億2847万 | +2.17% |
| 05/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,050株（0.48%）-0.08%義務消失 |
| 05/22 | 1,379 | 1,400 | 1,371 | 1,382 | +1.39% | 21,000 | 118億6585万 | +3.21% |
| 05/21 | 1,369 | 1,385 | 1,350 | 1,363 | -0.15% | 28,600 | 117億271万 | +1.26% |
| 05/20 | 1,329 | 1,376 | 1,329 | 1,365 | +3.41% | 35,800 | 117億1989万 | +0.74% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 42,017株（0.48%）-0.02%義務消失 |
| 05/17 | 1,335 | 1,336 | 1,310 | 1,320 | -0.38% | 47,200 | 113億3352万 | -3.15% |
| 05/17 | （空売り報告）モルガン・スタンレーMUFG証券 58,000株（0.67%）-0.05% |
| 05/16 | 1,378 | 1,379 | 1,325 | 1,325 | -1.63% | 27,900 | 113億7645万 | -3.43% |
| 05/15 | 1,362 | 1,375 | 1,346 | 1,347 | -1.46% | 19,400 | 115億6534万 | -2.46% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 43,217株（0.5%）再IN |
| 05/14 | 1,382 | 1,382 | 1,360 | 1,367 | -0.65% | 20,300 | 117億3706万 | -1.51% |
| 05/13 | 1,342 | 1,385 | 1,340 | 1,376 | +2.53% | 43,300 | 118億1433万 | -1.36% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,350株（0.56%）-0.04% |
| 05/10 | 1,335 | 1,343 | 1,324 | 1,342 | +0.9% | 18,700 | 115億2241万 | -4.28% |
| 05/09 | 1,343 | 1,343 | 1,321 | 1,330 | -0.97% | 28,200 | 114億1938万 | -5.67% |
| 05/08 | 1,330 | 1,352 | 1,316 | 1,343 | +0.83% | 30,500 | 115億3099万 | -5.36% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 62,300株（0.72%）+0.03% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,550株（0.6%）+0.01% |
| 05/07 | 1,340 | 1,351 | 1,331 | 1,332 | -0.67% | 47,700 | 114億3655万 | -6.79% |
| 05/02 | 1,337 | 1,377 | 1,327 | 1,341 | +1.06% | 87,300 | 115億1382万 | -6.68% |
| 05/02 | （空売り報告）モルガン・スタンレーMUFG証券 59,800株（0.69%）-0.04% |
| 05/01 | 1,327 | 1,341 | 1,318 | 1,327 | -1.04% | 40,100 | 113億9362万 | -8.17% |
| 04/30 | 1,316 | 1,347 | 1,296 | 1,341 | +3.31% | 38,800 | 115億1382万 | -7.77% |
| 04/26 | 1,310 | 1,323 | 1,295 | 1,298 | -0.31% | 47,200 | 111億4462万 | -11.22% |
| 04/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,850株（0.59%）-0.02% |
| 04/25 | 1,332 | 1,333 | 1,296 | 1,302 | -3.63% | 48,100 | 111億7897万 | -11.73% |
| 04/24 | 1,294 | 1,353 | 1,276 | 1,351 | +6.71% | 90,200 | 115億9968万 | -9.15% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 63,300株（0.73%）+0.07% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,650株（0.61%）+0.07% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 57,300株（0.66%）+0.13% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,750株（0.54%）再IN |
