| 2024 |
| 04/25 | 6,179 | 6,244 | 6,050 | 6,051 | -1.74% | 368,100 | 9725億9674万 | -2.32% |
| 04/24 | 6,101 | 6,164 | 6,045 | 6,158 | +1.23% | 371,500 | 9897億9519万 | -0.84% |
| 04/23 | 6,073 | 6,129 | 6,060 | 6,083 | +0.81% | 348,400 | 9777億4020万 | -2.23% |
| 04/22 | 5,968 | 6,064 | 5,957 | 6,034 | +1.77% | 436,900 | 9698億6427万 | -3.16% |
| 04/19 | 5,966 | 6,048 | 5,885 | 5,929 | +0.12% | 410,700 | 9529億8729万 | -4.94% |
| 04/18 | 5,839 | 5,956 | 5,839 | 5,922 | +1.11% | 314,600 | 9518億6215万 | -5.26% |
| 04/17 | 5,915 | 5,925 | 5,814 | 5,857 | -1.16% | 381,400 | 9414億1449万 | -6.48% |
| 04/16 | 5,984 | 6,015 | 5,904 | 5,926 | -1.71% | 372,400 | 9525億509万 | -5.64% |
| 04/15 | 6,020 | 6,059 | 5,994 | 6,029 | -0.66% | 242,100 | 9690億6061万 | -4.2% |
| 04/12 | 5,962 | 6,095 | 5,936 | 6,069 | +1.79% | 504,600 | 9754億8994万 | -3.73% |
| 04/12 | （空売り報告）UBS AG 801,764株（0.49%）-0.01%義務消失 |
| 04/11 | 6,168 | 6,188 | 5,952 | 5,962 | -4.18% | 924,400 | 9582億9148万 | -5.54% |
| 04/11 | （空売り報告）UBS AG 813,464株（0.5%）再IN |
| 04/10 | 6,290 | 6,317 | 6,186 | 6,222 | -0.67% | 368,100 | 1兆8212万 | -1.6% |
| 04/09 | 6,242 | 6,288 | 6,211 | 6,264 | +0.11% | 266,300 | 1兆68億 | -1.06% |
| 04/08 | 6,270 | 6,292 | 6,227 | 6,257 | -0.46% | 329,000 | 1兆57億 | -1.25% |
| 04/05 | 6,250 | 6,345 | 6,247 | 6,286 | -0.6% | 277,900 | 1兆103億 | -0.98% |
| 04/05 | （空売り報告）UBS AG 788,964株（0.49%）-0.02%義務消失 |
| 04/04 | 6,291 | 6,403 | 6,238 | 6,324 | +0.83% | 372,800 | 1兆164億 | -0.53% |
| 04/03 | 6,280 | 6,328 | 6,214 | 6,272 | -0.65% | 462,400 | 1兆81億 | -1.52% |
| 04/02 | （5%ルール）小川一政（1.97%）小川洋平（1.97%）小川賢太郎（1.97%）日本クリエイト（32.54%） |
| 04/02 | 6,673 | 6,696 | 6,313 | 6,313 | -5.39% | 782,000 | 1兆147億 | -1.03% |
| 04/01 | 6,531 | 6,788 | 6,455 | 6,673 | +3.62% | 1,200,300 | 1兆725億 | +4.45% |
| 03/29 | 6,320 | 6,445 | 6,319 | 6,440 | +2.3% | 477,300 | 1兆351億 | +0.89% |
| 03/28 | 6,338 | 6,338 | 6,222 | 6,295 | -1.08% | 667,300 | 1兆118億 | -1.39% |
| 03/27 | 6,330 | 6,444 | 6,328 | 6,364 | +0.81% | 1,433,000 | 1兆229億 | -0.53% |
| 03/26 | 6,323 | 6,384 | 6,296 | 6,313 | -0.58% | 594,100 | 1兆147億 | -1.56% |
| 03/26 | （空売り報告）UBS AG 825,964株（0.51%）再IN |
| 03/25 | 6,492 | 6,494 | 6,350 | 6,350 | -2.08% | 721,300 | 1兆206億 | -1.17% |
| 03/22 | 6,488 | 6,507 | 6,391 | 6,485 | +0.97% | 678,800 | 1兆423億 | +0.87% |
| 03/22 | （空売り報告）UBS AG 796,464株（0.49%）-0.02%義務消失 |
| 03/21 | 6,419 | 6,467 | 6,355 | 6,423 | -0.57% | 842,900 | 1兆323億 | -0.05% |
| 03/21 | （空売り報告）JPM Securities Japan Co Ltd. 772,375株（0.48%）-0.07%義務消失 |
| 03/21 | （空売り報告）UBS AG 827,284株（0.51%）再IN |
| 03/19 | （IR情報）15:00 劣後特約付ローンによる資金調達のお知らせ |
| 03/19 | 6,296 | 6,480 | 6,290 | 6,460 | +2.43% | 730,700 | 1兆383億 | +0.54% |
| 03/19 | （空売り報告）UBS AG 801,464株（0.49%）-0.01%義務消失 |
| 03/18 | 6,227 | 6,329 | 6,174 | 6,307 | +1.99% | 588,100 | 1兆137億 | -2.34% |
| 03/15 | 6,221 | 6,241 | 6,138 | 6,184 | -1.65% | 1,113,700 | 9939億7426万 | -4.8% |
| 03/15 | （空売り報告）UBS AG 816,964株（0.5%）再IN |
| 03/14 | 6,220 | 6,312 | 6,215 | 6,288 | +1.06% | 394,500 | 1兆106億 | -3.9% |
| 03/13 | 6,282 | 6,366 | 6,208 | 6,222 | -0.78% | 410,300 | 1兆8212万 | -5.35% |
| 03/12 | 6,230 | 6,273 | 6,151 | 6,271 | +0.4% | 432,900 | 1兆79億 | -5.21% |
| 03/11 | 6,245 | 6,267 | 6,172 | 6,246 | -0.98% | 531,600 | 1兆39億 | -6.13% |
| 03/08 | 6,243 | 6,373 | 6,220 | 6,308 | +0.46% | 534,300 | 1兆139億 | -5.75% |
| 03/07 | 6,244 | 6,387 | 6,244 | 6,279 | +0.63% | 602,800 | 1兆92億 | -6.7% |
| 03/06 | 6,327 | 6,346 | 6,237 | 6,240 | -2.62% | 1,128,900 | 1兆29億 | -7.77% |
| 03/05 | 6,354 | 6,438 | 6,335 | 6,408 | +0.19% | 459,100 | 1兆299億 | -5.82% |
| 03/04 | 6,489 | 6,518 | 6,366 | 6,396 | -2.26% | 913,800 | 1兆280億 | -6.4% |
| 03/01 | 6,546 | 6,555 | 6,446 | 6,544 | -0.14% | 491,400 | 1兆518億 | -4.68% |
| 03/01 | （空売り報告）JPM Securities Japan Co Ltd. 886,204株（0.55%）-0.07% |
| 02/29 | 6,575 | 6,609 | 6,531 | 6,553 | -0.53% | 776,300 | 1兆532億 | -4.92% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 996,711株（0.62%）+0.1% |
| 02/28 | 6,520 | 6,622 | 6,516 | 6,588 | +1.15% | 451,400 | 1兆589億 | -4.98% |
| 02/27 | 6,575 | 6,655 | 6,464 | 6,513 | -0.85% | 530,600 | 1兆468億 | -6.6% |
| 02/26 | 6,529 | 6,616 | 6,503 | 6,569 | +0.61% | 445,800 | 1兆558億 | -6.42% |
| 02/22 | 6,498 | 6,594 | 6,472 | 6,529 | +0.88% | 495,200 | 1兆494億 | -7.7% |
| 02/21 | 6,610 | 6,627 | 6,450 | 6,472 | -2.35% | 712,100 | 1兆402億 | -9.23% |
| 02/20 | 6,755 | 6,817 | 6,605 | 6,628 | -1.68% | 578,300 | 1兆653億 | -7.52% |
| 02/19 | 6,610 | 6,769 | 6,558 | 6,741 | +1.97% | 488,200 | 1兆835億 | -6.39% |
| 02/16 | 6,448 | 6,659 | 6,422 | 6,611 | +2.43% | 933,400 | 1兆626億 | -8.5% |
| 02/15 | 6,375 | 6,494 | 6,256 | 6,454 | +0.55% | 1,371,400 | 1兆373億 | -10.98% |
| 02/14 | 6,441 | 6,595 | 6,354 | 6,419 | +0.3% | 1,834,500 | 1兆317億 | -11.85% |
| 02/13 | 6,977 | 6,982 | 6,280 | 6,400 | -12.05% | 4,400,900 | 1兆286億 | -12.57% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 851,314株（0.52%）新規 |
| 02/09 | （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) |
| 02/09 | 7,229 | 7,307 | 7,148 | 7,277 | +0.39% | 738,800 | 1兆1696億 | -1.09% |
| 02/08 | 7,361 | 7,361 | 7,229 | 7,249 | -1.52% | 472,400 | 1兆1651億 | -1.51% |
| 02/07 | 7,183 | 7,376 | 7,138 | 7,361 | +4.03% | 910,900 | 1兆1831億 | -0.07% |
| 02/06 | 7,247 | 7,335 | 7,048 | 7,076 | -2.59% | 690,300 | 1兆1373億 | -3.88% |
| 02/05 | 7,297 | 7,297 | 7,179 | 7,264 | +0.47% | 352,200 | 1兆1675億 | -1.42% |
| 02/02 | 7,290 | 7,304 | 7,156 | 7,230 | +0.24% | 382,000 | 1兆1621億 | -1.86% |
| 02/01 | 7,195 | 7,294 | 7,195 | 7,213 | -0.47% | 340,100 | 1兆1593億 | -2.13% |
| 01/31 | 7,176 | 7,249 | 7,165 | 7,247 | +1.27% | 506,100 | 1兆1648億 | -1.64% |
| 01/30 | 7,250 | 7,250 | 7,146 | 7,156 | -0.74% | 415,300 | 1兆1502億 | -2.81% |
| 01/29 | 7,129 | 7,251 | 7,129 | 7,209 | +1.15% | 359,600 | 1兆1587億 | -2.14% |
| 01/26 | 7,151 | 7,218 | 7,118 | 7,127 | -0.88% | 424,000 | 1兆1455億 | -3.19% |
| 01/25 | 7,208 | 7,299 | 7,171 | 7,190 | -0.35% | 576,400 | 1兆1556億 | -2.34% |
| 01/24 | 7,550 | 7,576 | 7,212 | 7,215 | -4.83% | 1,193,500 | 1兆1596億 | -1.84% |
| 01/23 | 7,571 | 7,694 | 7,550 | 7,581 | -0.12% | 587,500 | 1兆2185億 | +3.28% |
| 01/22 | 7,691 | 7,706 | 7,504 | 7,590 | -1.22% | 678,400 | 1兆2199億 | +3.67% |
| 01/19 | 8,001 | 8,035 | 7,676 | 7,684 | -3.04% | 781,000 | 1兆2350億 | +5.13% |
| 01/18 | 7,891 | 7,949 | 7,790 | 7,925 | +0.08% | 867,400 | 1兆2738億 | +8.61% |
| 01/17 | 7,498 | 7,940 | 7,480 | 7,919 | +6.78% | 1,830,800 | 1兆2728億 | +8.91% |
| 01/16 | 7,462 | 7,569 | 7,378 | 7,416 | -0.62% | 522,100 | 1兆1919億 | +2.35% |
| 01/15 | 7,346 | 7,490 | 7,346 | 7,462 | +1.63% | 488,900 | 1兆1993億 | +3.01% |
| 01/12 | （5%ルール）小川一政（1.97%）小川洋平（1.97%）小川賢太郎（1.97%）日本クリエイト（32.54%） |
| 01/12 | 7,290 | 7,372 | 7,270 | 7,342 | +1.38% | 619,800 | 1兆1801億 | +1.32% |
| 01/11 | 7,382 | 7,383 | 7,189 | 7,242 | -0.28% | 908,700 | 1兆1593億 | -0.33% |
| 01/10 | 7,325 | 7,386 | 7,260 | 7,262 | -1.24% | 777,100 | 1兆1625億 | -0.49% |
| 01/09 | 7,400 | 7,544 | 7,353 | 7,353 | +0.34% | 856,200 | 1兆1770億 | +0.22% |
| 01/05 | （IR情報）15:00 第三者割当増資における発行株式数の確定に関するお知らせ |
| 01/05 | 7,367 | 7,444 | 7,277 | 7,328 | -0.58% | 598,100 | 1兆1730億 | -0.58% |
| 01/04 | （5%ルール）小川一政（1.97%）小川洋平（1.97%）小川賢太郎（1.98%）日本クリエイト（32.68%） |
| 01/04 | 7,375 | 7,379 | 7,239 | 7,371 | -0.24% | 638,600 | 1兆1799億 | -0.55% |
| 2023 |
| 12/29 | 7,250 | 7,398 | 7,247 | 7,389 | +1.72% | 628,000 | 1兆1828億 | -0.83% |
| 12/28 | 7,249 | 7,307 | 7,233 | 7,264 | +0.11% | 335,000 | 1兆1628億 | -3.21% |
| 12/27 | 7,151 | 7,258 | 7,151 | 7,256 | +0.57% | 415,000 | 1兆1615億 | -4.15% |
| 12/26 | 7,265 | 7,265 | 7,152 | 7,215 | -1.22% | 480,900 | 1兆1549億 | -5.48% |
| 12/25 | 7,200 | 7,320 | 7,176 | 7,304 | +2.15% | 498,900 | 1兆1692億 | -5.11% |
| 12/22 | 7,146 | 7,219 | 7,117 | 7,150 | +0.34% | 458,900 | 1兆1445億 | -7.85% |
| 12/21 | 7,170 | 7,196 | 7,107 | 7,126 | -1.86% | 525,500 | 1兆1407億 | -8.91% |
| 12/20 | 7,200 | 7,333 | 7,174 | 7,261 | +2.41% | 1,099,500 | 1兆1623億 | -8.05% |
| 12/19 | 7,150 | 7,199 | 7,028 | 7,090 | -0.24% | 819,800 | 1兆1349億 | -11.03% |
| 12/18 | 6,979 | 7,134 | 6,952 | 7,107 | +3.1% | 957,900 | 1兆1376億 | -11.6% |
| 12/15 | 6,935 | 6,969 | 6,834 | 6,893 | -0.98% | 1,678,300 | 1兆1034億 | -14.69% |
| 12/14 | 7,035 | 7,110 | 6,906 | 6,961 | -2% | 1,009,900 | 1兆1143億 | -14.34% |
| 12/13 | 7,401 | 7,405 | 7,103 | 7,103 | -2.73% | 1,156,800 | 1兆1370億 | -13.02% |
| 12/12 | 7,340 | 7,470 | 7,233 | 7,302 | -0.95% | 4,389,300 | 1兆1689億 | -10.97% |
| 12/11 | 7,295 | 7,377 | 7,288 | 7,372 | +1.26% | 1,640,400 | 1兆1416億 | -10.46% |
| 12/08 | 7,270 | 7,402 | 7,224 | 7,280 | -0.14% | 1,415,500 | 1兆1274億 | -11.81% |
| 12/07 | 7,340 | 7,372 | 7,285 | 7,290 | -1.3% | 2,000,600 | 1兆1289億 | -12.06% |
| 12/07 | （空売り報告）野村證券 655,970株（0.42%）-0.09%義務消失 |
| 12/06 | 7,440 | 7,499 | 7,345 | 7,386 | -1.66% | 2,594,900 | 1兆1438億 | -11.17% |
| 12/05 | （IR情報）17:00 発行価格及び売出価格等の決定に関するお知らせ |
| 12/05 | 7,755 | 7,804 | 7,475 | 7,511 | -4.22% | 2,658,000 | 1兆1631億 | -9.81% |
| 12/05 | （空売り報告）野村證券 790,070株（0.51%）新規 |
| 12/04 | 7,901 | 7,968 | 7,838 | 7,842 | -2.54% | 912,000 | 1兆2144億 | -5.88% |
| 12/01 | 8,230 | 8,230 | 8,029 | 8,046 | -2.05% | 742,200 | 1兆2460億 | -3.29% |
| 11/30 | 8,210 | 8,334 | 8,095 | 8,214 | +0.04% | 1,467,200 | 1兆2720億 | -1.02% |
| 11/29 | 8,360 | 8,408 | 8,195 | 8,211 | -1.83% | 736,500 | 1兆2715億 | -0.57% |
| 11/24 | （IR情報）15:30 新株式発行及び株式売出しに関するお知らせ |
