| 2024 |
| 04/18 | 9,817 | 9,999 | 9,632 | 9,961 | +1.47% | 145,700 | 4916億3449万 | +1.46% |
| 04/17 | 9,895 | 10,035 | 9,811 | 9,817 | -0.87% | 195,800 | 4845億2724万 | +0.21% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 307,187株（0.62%）+0.12% |
| 04/16 | 9,964 | 10,010 | 9,825 | 9,903 | -1.56% | 189,200 | 4887億7185万 | +1.26% |
| 04/16 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.54%義務消失 |
| 04/15 | 9,815 | 10,130 | 9,800 | 10,060 | +1.14% | 185,900 | 4965億2073万 | +3.08% |
| 04/12 | 10,005 | 10,065 | 9,906 | 9,947 | -0.06% | 183,700 | 4909億4351万 | +2.06% |
| 04/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 271,400株（0.54%）-0.65% |
| 04/11 | 9,967 | 9,973 | 9,752 | 9,953 | -1.36% | 316,400 | 4912億3965万 | +2.2% |
| 04/10 | 10,055 | 10,160 | 9,970 | 10,090 | +1.41% | 223,800 | 4980億141万 | +3.69% |
| 04/09 | 9,960 | 9,976 | 9,805 | 9,950 | +0.85% | 122,900 | 4910億9158万 | +2.4% |
| 04/08 | 10,035 | 10,055 | 9,740 | 9,866 | -0.19% | 166,100 | 4869億4568万 | +1.66% |
| 04/05 | 9,952 | 10,030 | 9,830 | 9,885 | -3.51% | 235,100 | 4878億8344万 | +2.01% |
| 04/04 | 10,045 | 10,310 | 10,035 | 10,245 | +3.56% | 356,800 | 5056億5158万 | +6.02% |
| 04/03 | 9,701 | 9,939 | 9,679 | 9,893 | +0.32% | 253,900 | 4882億7829万 | +2.87% |
| 04/02 | 9,710 | 9,880 | 9,687 | 9,861 | +1.88% | 284,900 | 4866億9890万 | +2.8% |
| 04/01 | 9,947 | 9,950 | 9,674 | 9,679 | -1.83% | 184,600 | 4777億1612万 | +1.21% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 246,911株（0.5%）再IN |
| 03/29 | 9,690 | 9,859 | 9,540 | 9,859 | +1.85% | 265,300 | 4866億19万 | +3.32% |
| 03/29 | （空売り報告）モルガン・スタンレーMUFG証券 241,111株（0.48%）-0.04%義務消失 |
| 03/28 | 9,620 | 9,816 | 9,620 | 9,680 | -0.47% | 248,500 | 4777億6547万 | +1.87% |
| 03/27 | 9,880 | 9,881 | 9,721 | 9,726 | -0.68% | 244,300 | 4800億3585万 | +2.78% |
| 03/26 | 9,720 | 9,857 | 9,711 | 9,793 | -0.09% | 160,600 | 4833億4270万 | +3.93% |
| 03/25 | 9,750 | 9,879 | 9,736 | 9,802 | +0.27% | 213,200 | 4837億8690万 | +4.37% |
| 03/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.36%）野村アセットマネジメント（3.72%）野村證券（0.03%） |
| 03/22 | 9,820 | 9,906 | 9,701 | 9,776 | -0.87% | 262,300 | 4825億364万 | +4.5% |
| 03/21 | 9,850 | 9,968 | 9,739 | 9,862 | +2.94% | 272,000 | 4867億4826万 | +5.94% |
| 03/21 | （空売り報告）モルガン・スタンレーMUFG証券 259,486株（0.52%）再IN |
| 03/19 | 9,571 | 9,619 | 9,450 | 9,580 | +0.09% | 324,000 | 4728億2988万 | +3.79% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 243,629株（0.49%）-0.02%義務消失 |
| 03/18 | 9,385 | 9,603 | 9,361 | 9,571 | +2.63% | 245,700 | 4723億8568万 | +4.54% |
| 03/15 | 9,180 | 9,346 | 9,087 | 9,326 | -0.52% | 446,200 | 4602億9347万 | +2.72% |
| 03/14 | 9,494 | 9,494 | 9,245 | 9,375 | -0.34% | 244,500 | 4627億1191万 | +4.06% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 254,997株（0.51%）再IN |
| 03/13 | 9,600 | 9,633 | 9,276 | 9,407 | -0.16% | 389,600 | 4642億9130万 | +5.26% |
| 03/12 | 9,255 | 9,426 | 9,200 | 9,422 | +0.55% | 338,800 | 4650億3164万 | +6.34% |
| 03/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 590,500株（1.19%）+0.61% |
| 03/11 | 9,400 | 9,498 | 9,267 | 9,370 | -3.76% | 521,500 | 4624億6513万 | +6.68% |
| 03/08 | 9,706 | 9,839 | 9,700 | 9,736 | -0.28% | 336,100 | 4805億2941万 | +11.88% |
| 03/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 290,600株（0.58%）再IN |
| 03/07 | （5%ルール）フィデリティ投信（8.31%） |
| 03/07 | 9,850 | 10,065 | 9,702 | 9,763 | +0.16% | 624,700 | 4818億6202万 | +13.46% |
| 03/06 | 9,677 | 9,778 | 9,553 | 9,747 | +0.05% | 251,700 | 4810億7232万 | +14.56% |
| 03/05 | 9,505 | 9,745 | 9,484 | 9,742 | +0.9% | 309,400 | 4808億2554万 | +15.89% |
| 03/04 | 9,750 | 9,789 | 9,616 | 9,655 | +1.67% | 417,000 | 4765億3158万 | +16.24% |
| 03/01 | 9,360 | 9,496 | 9,307 | 9,496 | +3.11% | 379,200 | 4686億8398万 | +15.51% |
| 02/29 | 8,986 | 9,243 | 8,935 | 9,210 | +1.39% | 311,500 | 4545億6818万 | +13.33% |
| 02/28 | 9,140 | 9,256 | 9,053 | 9,084 | -1.96% | 263,100 | 4483億4934万 | +13.01% |
| 02/27 | 9,121 | 9,272 | 9,058 | 9,266 | +1.27% | 350,300 | 4573億3212万 | +16.47% |
| 02/26 | 9,306 | 9,410 | 9,145 | 9,150 | -0.07% | 578,000 | 4516億683万 | +16.34% |
| 02/22 | 9,294 | 9,319 | 9,120 | 9,156 | +3.53% | 705,000 | 4519億296万 | +17.93% |
| 02/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 240,418株（0.48%）-0.04%義務消失 |
| 02/21 | 8,556 | 8,913 | 8,549 | 8,844 | +1.59% | 573,600 | 4365億391万 | +15.41% |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 257,918株（0.52%）-0.02% |
| 02/20 | 8,700 | 8,788 | 8,666 | 8,706 | -0.41% | 546,800 | 4296億9279万 | +14.85% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 267,418株（0.54%）-0.01% |
| 02/19 | 8,874 | 8,902 | 8,680 | 8,742 | -2.88% | 400,400 | 4314億6960万 | +16.48% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 239,686株（0.48%）-0.06%義務消失 |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 275,918株（0.55%）-0.07% |
| 02/16 | 8,940 | 9,217 | 8,922 | 9,001 | +1.29% | 857,500 | 4442億5279万 | +21.16% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 266,586株（0.54%）再IN |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 306,418株（0.62%）+0.05% |
| 02/15 | 8,824 | 8,956 | 8,771 | 8,886 | +3.03% | 702,800 | 4385億7686万 | +21.1% |
| 02/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 285,618株（0.57%）+0.04% |
| 02/14 | 8,338 | 8,648 | 8,300 | 8,625 | +9.34% | 1,223,100 | 4256億9496万 | +18.98% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 265,018株（0.53%）再IN |
| 02/13 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/13 | 7,916 | 8,050 | 7,742 | 7,888 | +2.51% | 795,200 | 3893億1963万 | +10.04% |
| 02/09 | 7,737 | 7,781 | 7,686 | 7,695 | 0% | 298,900 | 3797億9394万 | +8.23% |
| 02/08 | 7,709 | 7,800 | 7,677 | 7,695 | +1.8% | 398,800 | 3797億9394万 | +9.03% |
| 02/07 | （5%ルール）SMBC日興証券（1.72%）三井住友DSアセットマネジメント（2.61%）三井住友銀行（1.26%） |
| 02/07 | 7,455 | 7,599 | 7,455 | 7,559 | -0.13% | 330,100 | 3730億8153万 | +7.68% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（2.68%）三井住友信託銀行（0.63%）日興アセットマネジメント（1.94%） |
| 02/06 | 7,475 | 7,591 | 7,447 | 7,569 | +1.1% | 325,700 | 3735億7509万 | +8.33% |
| 02/05 | 7,520 | 7,559 | 7,420 | 7,487 | -0.24% | 325,200 | 3695億2790万 | +7.7% |
| 02/02 | 7,430 | 7,549 | 7,400 | 7,505 | +2.18% | 328,700 | 3704億1631万 | +8.52% |
| 02/01 | 7,257 | 7,379 | 7,257 | 7,345 | +0.62% | 219,900 | 3625億1936万 | +6.7% |
| 01/31 | 7,231 | 7,328 | 7,212 | 7,300 | -0.56% | 355,500 | 3602億9834万 | +6.54% |
| 01/30 | 7,263 | 7,378 | 7,263 | 7,341 | +1.9% | 760,000 | 3623億2194万 | +7.62% |
| 01/29 | 7,150 | 7,230 | 7,105 | 7,204 | -0.59% | 446,000 | 3555億6017万 | +5.99% |
| 01/26 | 7,235 | 7,373 | 7,179 | 7,247 | -3.58% | 532,100 | 3576億8248万 | +6.87% |
| 01/25 | 7,266 | 7,519 | 7,255 | 7,516 | +5.19% | 640,200 | 3709億5923万 | +11.25% |
| 01/24 | 7,036 | 7,153 | 7,016 | 7,145 | +2.13% | 339,600 | 3526億4817万 | +6.31% |
| 01/23 | 7,011 | 7,060 | 6,952 | 6,996 | -0.54% | 248,100 | 3452億9414万 | +4.46% |
| 01/22 | 7,130 | 7,148 | 6,955 | 7,034 | +0.56% | 449,100 | 3471億6966万 | +5.32% |
| 01/19 | 6,879 | 7,029 | 6,872 | 6,995 | +5.76% | 509,200 | 3452億4478万 | +5.16% |
| 01/18 | 6,585 | 6,689 | 6,580 | 6,614 | -0.41% | 217,300 | 3264億4017万 | -0.06% |
| 01/17 | 6,827 | 6,889 | 6,630 | 6,641 | -1.69% | 398,200 | 3277億7278万 | +0.68% |
| 01/16 | 6,843 | 6,871 | 6,755 | 6,755 | -1.33% | 202,900 | 3333億9936万 | +2.71% |
| 01/15 | 6,822 | 6,864 | 6,766 | 6,846 | +0.06% | 266,300 | 3378億9075万 | +4.33% |
| 01/12 | 6,760 | 6,871 | 6,720 | 6,842 | +1.74% | 375,500 | 3376億9332万 | +4.67% |
| 01/11 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.16%）野村アセットマネジメント（3.85%）野村證券（0.02%） |
| 01/11 | 6,747 | 6,750 | 6,631 | 6,725 | +1.13% | 343,200 | 3319億1868万 | +3.13% |
| 01/10 | 6,628 | 6,680 | 6,620 | 6,650 | +0.77% | 235,300 | 3282億1698万 | +2.12% |
| 01/09 | 6,540 | 6,634 | 6,540 | 6,599 | +2.42% | 284,900 | 3256億9983万 | +1.43% |
| 01/05 | 6,475 | 6,479 | 6,370 | 6,443 | +0.55% | 277,500 | 3180億30万 | -0.88% |
| 01/04 | 6,501 | 6,537 | 6,397 | 6,408 | -4.9% | 536,900 | 3162億7285万 | -1.39% |
| 2023 |
| 12/29 | 6,719 | 6,744 | 6,688 | 6,738 | 0% | 138,300 | 3325億6031万 | +3.65% |
| 12/28 | 6,650 | 6,738 | 6,650 | 6,738 | +0.91% | 154,800 | 3325億6031万 | +3.77% |
| 12/27 | 6,689 | 6,757 | 6,666 | 6,677 | +1.34% | 220,700 | 3295億4959万 | +3.01% |
| 12/26 | 6,650 | 6,661 | 6,589 | 6,589 | -1.73% | 123,100 | 3252億627万 | +1.79% |
| 12/25 | 6,574 | 6,707 | 6,573 | 6,705 | +2.4% | 272,500 | 3309億3156万 | +3.71% |
| 12/22 | 6,632 | 6,684 | 6,532 | 6,548 | +0.24% | 413,600 | 3231億8268万 | +1.46% |
| 12/21 | 6,646 | 6,738 | 6,503 | 6,532 | -3.17% | 402,900 | 3223億9298万 | +1.22% |
| 12/20 | 6,836 | 6,851 | 6,720 | 6,746 | -0.82% | 252,700 | 3329億5515万 | +4.49% |
| 12/19 | 6,699 | 6,802 | 6,633 | 6,802 | +2.69% | 299,200 | 3357億1909万 | +5.57% |
| 12/18 | 6,635 | 6,665 | 6,577 | 6,624 | -0.11% | 243,100 | 3269億3373万 | +3.15% |
| 12/15 | 6,660 | 6,737 | 6,605 | 6,631 | +1.19% | 478,500 | 3272億7922万 | +3.58% |
| 12/14 | 6,648 | 6,674 | 6,541 | 6,553 | +0.08% | 382,000 | 3234億2946万 | +2.71% |
| 12/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 211,505株（0.42%）-0.13%義務消失 |
| 12/13 | 6,344 | 6,585 | 6,344 | 6,548 | +2.99% | 547,400 | 3231億8268万 | +3.05% |
| 12/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 274,005株（0.55%）-0.13% |
| 12/12 | 6,426 | 6,426 | 6,317 | 6,358 | +3.79% | 491,600 | 3138億505万 | +0.62% |
| 12/11 | 6,150 | 6,166 | 6,064 | 6,126 | +0.72% | 357,700 | 3023億5447万 | -2.59% |
| 12/08 | 6,164 | 6,230 | 6,063 | 6,082 | -1.33% | 266,100 | 3001億8281万 | -2.84% |
| 12/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 335,969株（0.68%）-0.04% |
| 12/07 | 6,160 | 6,270 | 6,091 | 6,164 | -3.26% | 442,900 | 3042億3000万 | -1.03% |
| 12/06 | 6,226 | 6,375 | 6,226 | 6,372 | +2.21% | 246,300 | 3144億9603万 | +2.99% |
| 12/06 | （空売り報告）Nomura International plc 229,658株（0.46%）-0.13%義務消失 |
| 12/05 | 6,340 | 6,393 | 6,234 | 6,234 | -3.18% | 307,500 | 3076億8491万 | +1.5% |
| 12/04 | 6,408 | 6,446 | 6,336 | 6,439 | -0.91% | 235,500 | 3178億288万 | +5.45% |
| 12/01 | 6,510 | 6,548 | 6,456 | 6,498 | -0.15% | 257,500 | 3207億1488万 | +7.26% |
| 11/30 | 6,431 | 6,537 | 6,427 | 6,508 | +1.24% | 455,500 | 3212億844万 | +8.2% |
| 11/29 | 6,342 | 6,445 | 6,342 | 6,428 | +0.5% | 269,200 | 3172億5996万 | +7.62% |
| 11/28 | 6,484 | 6,506 | 6,318 | 6,396 | -1.42% | 280,700 | 3156億8057万 | +7.8% |
| 11/27 | 6,539 | 6,568 | 6,482 | 6,488 | -0.78% | 240,800 | 3202億2132万 | +10.04% |
| 11/27 | （空売り報告）Nomura International plc 295,285株（0.59%）-0.01% |
| 11/24 | 6,530 | 6,599 | 6,489 | 6,539 | +1.19% | 270,500 | 3227億3847万 | +11.64% |
| 11/24 | （空売り報告）Nomura International plc 300,885株（0.6%）+0.01% |
| 11/22 | （5%ルール）ニッセイアセットマネジメント（0.04%）ニッセイ・リース（0.04%）ニッセイ信用保証（0.39%）大樹生命保険（0.18%）日本生命保険（6.57%） |
| 11/22 | （5%ルール）フィデリティ投信（9.78%） |
| 11/22 | 6,412 | 6,503 | 6,406 | 6,462 | -0.05% | 178,000 | 3189億3807万 | +11.05% |
| 11/22 | （空売り報告）Nomura International plc 293,191株（0.59%）-0.09% |
| 11/21 | 6,468 | 6,505 | 6,350 | 6,465 | +1.52% | 259,400 | 3190億8613万 | +11.81% |
| 11/15 | （空売り報告）Nomura International plc 337,955株（0.68%）+0.14% |
