| 2024 |
| 04/26 | 4,290 | 4,375 | 4,276 | 4,340 | +1.12% | 379,500 | 6141億4551万 | +1.69% |
| 04/25 | 4,320 | 4,366 | 4,280 | 4,292 | -1.27% | 417,400 | 6073億5312万 | +0.63% |
| 04/24 | 4,340 | 4,353 | 4,302 | 4,347 | +1.38% | 567,900 | 6151億3607万 | +1.9% |
| 04/23 | 4,337 | 4,343 | 4,265 | 4,288 | -1.36% | 478,600 | 6067億8709万 | +0.54% |
| 04/22 | 4,227 | 4,350 | 4,199 | 4,347 | +4.02% | 577,900 | 6151億3607万 | +1.9% |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,652,583株（1.16%）-0.12% |
| 04/19 | 4,230 | 4,255 | 4,104 | 4,179 | -2.13% | 528,500 | 5913億6270万 | -1.88% |
| 04/19 | （空売り報告）Nomura International plc 726,986株（0.51%）新規 |
| 04/18 | 4,248 | 4,310 | 4,228 | 4,270 | +0.92% | 388,300 | 6042億3994万 | +0.26% |
| 04/17 | 4,286 | 4,286 | 4,172 | 4,231 | -0.7% | 584,100 | 5987億2112万 | -0.52% |
| 04/16 | 4,230 | 4,275 | 4,200 | 4,261 | -0.42% | 727,300 | 6029億6637万 | +0.31% |
| 04/15 | 4,310 | 4,349 | 4,262 | 4,279 | -1.63% | 453,400 | 6055億1351万 | +0.87% |
| 04/12 | 4,393 | 4,434 | 4,346 | 4,350 | -0.32% | 583,500 | 6155億6060万 | +2.59% |
| 04/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,819,058株（1.28%）-0.05% |
| 04/11 | 4,282 | 4,376 | 4,269 | 4,364 | +0.51% | 712,700 | 6175億4171万 | +3.05% |
| 04/10 | 4,319 | 4,373 | 4,292 | 4,342 | +1.38% | 510,700 | 6144億2853万 | +2.62% |
| 04/09 | 4,284 | 4,316 | 4,262 | 4,283 | +0.23% | 620,400 | 6060億7955万 | +1.35% |
| 04/08 | 4,267 | 4,336 | 4,238 | 4,273 | -0.35% | 447,600 | 6046億6447万 | +1.11% |
| 04/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,887,458株（1.33%）+0.11% |
| 04/05 | 4,351 | 4,388 | 4,253 | 4,288 | -0.37% | 579,000 | 6067億8709万 | +1.35% |
| 04/04 | 4,230 | 4,340 | 4,176 | 4,304 | +3.96% | 790,000 | 6090億5122万 | +1.63% |
| 04/03 | 4,187 | 4,207 | 4,124 | 4,140 | -1.94% | 707,100 | 5858億4388万 | -2.4% |
| 04/02 | 4,274 | 4,306 | 4,180 | 4,222 | -2.72% | 621,400 | 5974億4755万 | -0.82% |
| 04/01 | 4,205 | 4,369 | 4,192 | 4,340 | +3.48% | 526,000 | 6141億4551万 | +1.64% |
| 03/29 | 4,178 | 4,208 | 4,153 | 4,194 | +0.6% | 329,000 | 5934億8532万 | -1.99% |
| 03/28 | 4,199 | 4,220 | 4,160 | 4,169 | -1.21% | 491,900 | 5899億4761万 | -2.8% |
| 03/27 | 4,180 | 4,242 | 4,170 | 4,220 | +1.34% | 609,000 | 5971億6453万 | -2% |
| 03/26 | 4,175 | 4,194 | 4,146 | 4,164 | -0.93% | 541,900 | 5892億4007万 | -3.61% |
| 03/25 | 4,271 | 4,297 | 4,184 | 4,203 | -1.57% | 557,000 | 5947億5889万 | -3.18% |
| 03/22 | 4,325 | 4,333 | 4,252 | 4,270 | -1.27% | 483,100 | 6042億3994万 | -2.09% |
| 03/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,730,674株（1.22%）+0.11% |
| 03/21 | 4,395 | 4,414 | 4,295 | 4,325 | 0% | 630,900 | 6120億2289万 | -1.23% |
| 03/19 | 4,298 | 4,353 | 4,258 | 4,325 | +0.53% | 675,200 | 6120億2289万 | -1.75% |
| 03/18 | 4,172 | 4,327 | 4,172 | 4,302 | +3.14% | 561,900 | 6087億6820万 | -2.56% |
| 03/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,571,540株（1.11%）+0.02% |
| 03/15 | 4,179 | 4,190 | 4,128 | 4,171 | -0.43% | 743,300 | 5902億3063万 | -5.95% |
| 03/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,552,540株（1.09%）-0.02% |
| 03/14 | 4,136 | 4,189 | 4,113 | 4,189 | +1.63% | 468,200 | 5927億7778万 | -5.91% |
| 03/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,584,391株（1.11%）+0.1% |
| 03/13 | 4,129 | 4,181 | 4,101 | 4,122 | +0.27% | 512,900 | 5832億9673万 | -7.79% |
| 03/12 | 4,090 | 4,116 | 4,028 | 4,111 | +0.27% | 537,300 | 5817億4014万 | -8.6% |
| 03/11 | 4,158 | 4,195 | 4,043 | 4,100 | -2.77% | 584,700 | 5801億8355万 | -9.43% |
| 03/08 | 4,202 | 4,253 | 4,182 | 4,217 | -0.35% | 517,500 | 5967億4001万 | -7.44% |
| 03/07 | （5%ルール）みずほ銀行（0.99%）みずほ信託銀行（1.38%）アセットマネジメントOne（2.34%）みずほ証券（0.1%） |
| 03/07 | 4,261 | 4,302 | 4,185 | 4,232 | -0.68% | 661,200 | 5988億6263万 | -7.58% |
| 03/06 | 4,185 | 4,282 | 4,164 | 4,261 | +0.59% | 671,600 | 6029億6637万 | -7.43% |
| 03/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,430,419株（1.01%）+0.11% |
| 03/05 | 4,274 | 4,296 | 4,198 | 4,236 | -0.61% | 649,500 | 5994億2866万 | -8.43% |
| 03/04 | 4,378 | 4,424 | 4,260 | 4,262 | -3.29% | 913,300 | 6031億788万 | -8.32% |
| 03/01 | 4,438 | 4,446 | 4,366 | 4,407 | +0.36% | 450,700 | 6236億2656万 | -5.69% |
| 03/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,276,592株（0.9%）+0.03% |
| 02/29 | 4,447 | 4,505 | 4,388 | 4,391 | -1.88% | 1,378,700 | 6213億6243万 | -6.42% |
| 02/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,235,081株（0.87%）+0.12% |
| 02/28 | 4,576 | 4,593 | 4,469 | 4,475 | -1.1% | 522,800 | 6332億4912万 | -5.11% |
| 02/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,071,577株（0.75%）+0.06% |
| 02/27 | 4,547 | 4,649 | 4,511 | 4,525 | -0.35% | 799,800 | 6403億2453万 | -4.46% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 980,180株（0.69%）+0.15% |
| 02/26 | 4,569 | 4,645 | 4,532 | 4,541 | -0.31% | 719,300 | 6425億8866万 | -4.44% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 771,180株（0.54%）再IN |
| 02/22 | 4,500 | 4,560 | 4,478 | 4,555 | +2.11% | 680,300 | 6445億6977万 | -4.45% |
| 02/21 | 4,527 | 4,565 | 4,450 | 4,461 | -2.47% | 592,600 | 6312億6800万 | -6.81% |
| 02/20 | 4,546 | 4,609 | 4,495 | 4,574 | -0.09% | 629,600 | 6472億5843万 | -4.93% |
| 02/19 | 4,620 | 4,644 | 4,513 | 4,578 | -2.62% | 641,300 | 6478億2446万 | -5.3% |
| 02/16 | 4,712 | 4,745 | 4,668 | 4,701 | +0.36% | 309,800 | 6652億2997万 | -3.15% |
| 02/15 | 4,751 | 4,787 | 4,615 | 4,684 | -1.18% | 372,200 | 6628億2433万 | -3.78% |
| 02/14 | 4,811 | 4,875 | 4,665 | 4,740 | -2.89% | 474,700 | 6707億4879万 | -2.87% |
| 02/13 | 4,719 | 4,901 | 4,700 | 4,881 | +4.99% | 597,100 | 6907億144万 | -0.12% |
| 02/09 | 4,953 | 5,090 | 4,620 | 4,649 | -3.41% | 916,700 | 6578億7154万 | -4.75% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 4,614 | 4,899 | 4,608 | 4,813 | +4.56% | 575,600 | 6810億7888万 | -1.43% |
| 02/07 | 4,585 | 4,633 | 4,569 | 4,603 | -0.5% | 365,000 | 6513億6217万 | -5.62% |
| 02/06 | 4,688 | 4,734 | 4,626 | 4,626 | -4.18% | 517,100 | 6546億1685万 | -5.2% |
| 02/05 | 4,860 | 4,888 | 4,816 | 4,828 | -0.21% | 191,700 | 6832億151万 | -1.11% |
| 02/02 | 4,840 | 4,882 | 4,825 | 4,838 | +0.5% | 191,600 | 6846億1659万 | -0.7% |
| 02/01 | 4,760 | 4,832 | 4,750 | 4,814 | +0.04% | 177,400 | 6812億2039万 | -0.97% |
| 01/31 | 4,769 | 4,821 | 4,737 | 4,812 | -0.29% | 267,700 | 6809億3738万 | -0.8% |
| 01/30 | 4,840 | 4,877 | 4,818 | 4,826 | -0.19% | 150,500 | 6829億1849万 | -0.37% |
| 01/29 | 4,802 | 4,841 | 4,797 | 4,835 | +0.67% | 148,000 | 6841億9206万 | -0.1% |
| 01/26 | 4,790 | 4,830 | 4,778 | 4,803 | -1.11% | 311,300 | 6796億6380万 | -0.62% |
| 01/25 | 4,821 | 4,897 | 4,810 | 4,857 | -0.7% | 240,500 | 6873億524万 | +0.68% |
| 01/24 | 4,927 | 4,942 | 4,840 | 4,891 | -1.98% | 365,800 | 6921億1652万 | +1.52% |
| 01/23 | 5,004 | 5,055 | 4,957 | 4,990 | +0.54% | 248,100 | 7061億2583万 | +3.83% |
| 01/22 | 4,993 | 5,037 | 4,946 | 4,963 | +0.3% | 231,600 | 7023億511万 | +3.57% |
| 01/19 | 4,975 | 5,002 | 4,904 | 4,948 | +0.88% | 388,600 | 7001億8249万 | +3.58% |
| 01/18 | 4,996 | 5,028 | 4,899 | 4,905 | -2.83% | 324,600 | 6940億9764万 | +3.02% |
| 01/17 | 5,073 | 5,119 | 5,021 | 5,048 | -0.32% | 270,700 | 7143億3331万 | +6.36% |
| 01/16 | 5,158 | 5,158 | 5,038 | 5,064 | -1.82% | 250,400 | 7165億9744万 | +7.13% |
| 01/15 | 5,088 | 5,183 | 5,058 | 5,158 | +1.86% | 139,100 | 7298億9921万 | +9.47% |
| 01/12 | 5,065 | 5,102 | 5,044 | 5,064 | +0.2% | 236,700 | 7165億9744万 | +7.97% |
| 01/11 | 5,042 | 5,083 | 5,000 | 5,054 | +1.32% | 331,800 | 7151億8236万 | +8.06% |
| 01/10 | 4,916 | 5,028 | 4,898 | 4,988 | +1.22% | 282,400 | 7058億4282万 | +6.88% |
| 01/09 | 4,799 | 4,944 | 4,799 | 4,928 | +4.19% | 525,000 | 6973億5233万 | +5.8% |
| 01/05 | 4,728 | 4,733 | 4,677 | 4,730 | +0.83% | 246,300 | 6693億3371万 | +1.76% |
| 01/04 | 4,606 | 4,691 | 4,504 | 4,691 | +0.54% | 286,400 | 6638億1489万 | +0.95% |
| 2023 |
| 12/29 | 4,651 | 4,671 | 4,622 | 4,666 | -0.19% | 208,100 | 6602億7718万 | +0.39% |
| 12/28 | 4,615 | 4,676 | 4,608 | 4,675 | +0.09% | 130,300 | 6615億5076万 | +0.43% |
| 12/27 | 4,615 | 4,692 | 4,610 | 4,671 | +1.9% | 253,400 | 6609億8472万 | +0.21% |
| 12/26 | 4,538 | 4,609 | 4,530 | 4,584 | +0.59% | 192,300 | 6486億7351万 | -1.82% |
| 12/25 | 4,595 | 4,616 | 4,557 | 4,557 | -0.42% | 80,900 | 6448億5279万 | -2.67% |
| 12/22 | 4,653 | 4,660 | 4,576 | 4,576 | -1.32% | 232,600 | 6475億4144万 | -2.64% |
| 12/21 | 4,638 | 4,659 | 4,591 | 4,637 | -1.49% | 278,200 | 6561億7344万 | -1.68% |
| 12/20 | 4,663 | 4,744 | 4,663 | 4,707 | +0.94% | 273,300 | 6660億7902万 | -0.4% |
| 12/19 | 4,597 | 4,672 | 4,566 | 4,663 | +1.44% | 207,900 | 6598億5266万 | -1.48% |
| 12/18 | 4,654 | 4,654 | 4,527 | 4,597 | -1.94% | 335,900 | 6505億1312万 | -3.06% |
| 12/15 | 4,664 | 4,714 | 4,658 | 4,688 | +1.91% | 519,200 | 6633億9036万 | -1.43% |
| 12/14 | 4,646 | 4,669 | 4,564 | 4,600 | -0.65% | 255,900 | 6509億3764万 | -3.54% |
| 12/13 | 4,600 | 4,637 | 4,565 | 4,630 | +0.83% | 275,600 | 6551億8289万 | -3.18% |
| 12/12 | 4,607 | 4,630 | 4,558 | 4,592 | +0.86% | 293,400 | 6498億558万 | -4.01% |
| 12/11 | 4,605 | 4,643 | 4,525 | 4,553 | +0.33% | 358,500 | 6442億8676万 | -5.01% |
| 12/08 | 4,565 | 4,590 | 4,491 | 4,538 | -0.7% | 450,600 | 6421億6413万 | -5.34% |
| 12/07 | 4,624 | 4,686 | 4,551 | 4,570 | -2.23% | 255,500 | 6466億9240万 | -4.65% |
| 12/06 | 4,615 | 4,690 | 4,604 | 4,674 | +1.23% | 272,200 | 6614億925万 | -2.34% |
| 12/05 | 4,724 | 4,788 | 4,608 | 4,617 | -2.8% | 377,100 | 6533億4328万 | -3.31% |
| 12/04 | 4,726 | 4,789 | 4,705 | 4,750 | -0.79% | 346,800 | 6721億6387万 | -0.36% |
| 12/01 | 4,800 | 4,823 | 4,726 | 4,788 | +0.34% | 342,900 | 6775億4118万 | +0.76% |
| 11/30 | 4,669 | 4,796 | 4,662 | 4,772 | +1.9% | 1,077,200 | 6752億7705万 | +0.7% |
