| 2024 |
| 07/26 | 5,960 | 5,960 | 5,857 | 5,857 | -1.73% | 377,800 | 9414億1449万 | -4.53% |
| 07/25 | 5,914 | 6,020 | 5,897 | 5,960 | +0.51% | 358,100 | 9579億7002万 | -2.88% |
| 07/24 | 6,078 | 6,089 | 5,929 | 5,930 | -3.07% | 504,000 | 9531億4802万 | -3.34% |
| 07/23 | 6,150 | 6,186 | 6,083 | 6,118 | -0.2% | 180,500 | 9833億6587万 | -0.39% |
| 07/22 | 6,130 | 6,167 | 6,091 | 6,130 | -0.28% | 186,400 | 9852億9466万 | -0.18% |
| 07/19 | 6,195 | 6,218 | 6,130 | 6,147 | -0.71% | 224,700 | 9880億2713万 | +0.2% |
| 07/18 | 6,200 | 6,325 | 6,183 | 6,191 | -0.53% | 310,200 | 9950億9939万 | +1.08% |
| 07/17 | 6,179 | 6,235 | 6,179 | 6,224 | +0.76% | 218,600 | 1兆4億 | +1.67% |
| 07/16 | 6,223 | 6,223 | 6,164 | 6,177 | -0.85% | 236,000 | 9928億4913万 | +0.91% |
| 07/12 | 6,174 | 6,243 | 6,130 | 6,230 | +1.58% | 474,600 | 1兆13億 | +1.78% |
| 07/11 | 6,283 | 6,285 | 6,072 | 6,133 | -2.62% | 917,000 | 9857億7686万 | +0.2% |
| 07/10 | 6,197 | 6,320 | 6,195 | 6,298 | +1.38% | 388,500 | 1兆122億 | +2.89% |
| 07/09 | 6,226 | 6,268 | 6,196 | 6,212 | +0.15% | 324,800 | 9984億7479万 | +1.67% |
| 07/08 | 6,378 | 6,429 | 6,166 | 6,203 | -2.82% | 578,700 | 9970億2819万 | +1.54% |
| 07/05 | 6,388 | 6,455 | 6,361 | 6,383 | -0.34% | 335,500 | 1兆259億 | +4.49% |
| 07/04 | 6,299 | 6,414 | 6,292 | 6,405 | +1.96% | 437,400 | 1兆294億 | +5% |
| 07/03 | 6,300 | 6,307 | 6,191 | 6,282 | +0.21% | 369,100 | 1兆97億 | +3.2% |
| 07/02 | 6,075 | 6,269 | 6,066 | 6,269 | +3.36% | 707,700 | 1兆76億 | +3.09% |
| 07/01 | 6,180 | 6,188 | 6,027 | 6,065 | -1.38% | 426,600 | 9748億4700万 | -0.15% |
| 06/28 | 6,060 | 6,154 | 6,042 | 6,150 | +1.49% | 475,300 | 9885億933万 | +1.17% |
| 06/27 | 6,043 | 6,103 | 6,014 | 6,060 | -0.15% | 247,000 | 9740億4334万 | -0.41% |
| 06/26 | 6,044 | 6,103 | 6,010 | 6,069 | +0.4% | 352,800 | 9754億8994万 | -0.44% |
| 06/25 | 5,990 | 6,067 | 5,960 | 6,045 | +0.9% | 351,200 | 9716億3234万 | -0.85% |
| 06/24 | 5,851 | 5,998 | 5,851 | 5,991 | +2.41% | 371,800 | 9629億5275万 | -1.93% |
| 06/24 | （空売り報告）Societe Generale 787,151株（0.48%）-0.02%義務消失 |
| 06/21 | 5,902 | 5,960 | 5,850 | 5,850 | -1.02% | 706,300 | 9402億8936万 | -4.51% |
| 06/20 | 5,916 | 5,994 | 5,910 | 5,910 | +0.12% | 368,200 | 9499億3335万 | -3.98% |
| 06/19 | 6,097 | 6,097 | 5,865 | 5,903 | -3.5% | 749,000 | 9488億822万 | -4.33% |
| 06/18 | （IR情報）16:00 劣後特約付ローンによる資金調達のお知らせ |
| 06/18 | 6,100 | 6,240 | 6,088 | 6,117 | +0.67% | 568,400 | 9832億513万 | -1.02% |
| 06/17 | 5,950 | 6,080 | 5,896 | 6,076 | +1.45% | 468,000 | 9766億1507万 | -1.73% |
| 06/14 | 5,880 | 5,989 | 5,878 | 5,989 | +1.61% | 444,500 | 9626億3128万 | -3.17% |
| 06/13 | 6,127 | 6,127 | 5,894 | 5,894 | -3.77% | 720,500 | 9473億6162万 | -4.72% |
| 06/12 | 6,199 | 6,225 | 6,091 | 6,125 | -1.16% | 312,900 | 9844億9100万 | -1.03% |
| 06/12 | （空売り報告）Societe Generale 809,251株（0.5%）新規 |
| 06/11 | 6,210 | 6,315 | 6,180 | 6,197 | +0.29% | 307,000 | 9960億6379万 | +0.29% |
| 06/10 | 6,229 | 6,299 | 6,173 | 6,179 | -0.8% | 393,500 | 9931億7059万 | +0.16% |
| 06/07 | 6,155 | 6,244 | 6,091 | 6,229 | +1.57% | 434,800 | 1兆12億 | +1.09% |
| 06/06 | 6,047 | 6,134 | 5,993 | 6,133 | +2.01% | 407,800 | 9857億7686万 | -0.36% |
| 06/05 | 6,214 | 6,253 | 6,012 | 6,012 | -2.78% | 492,600 | 9663億2814万 | -2.34% |
| 06/04 | 6,190 | 6,209 | 6,112 | 6,184 | -0.35% | 332,900 | 9939億7426万 | +0.37% |
| 06/03 | 6,229 | 6,229 | 6,165 | 6,206 | +0.73% | 323,100 | 9975億1039万 | +0.81% |
| 05/31 | 6,080 | 6,177 | 6,053 | 6,161 | +1.28% | 796,000 | 9902億7739万 | +0.11% |
| 05/30 | 6,070 | 6,152 | 5,999 | 6,083 | -0.54% | 765,900 | 9777億4020万 | -1.09% |
| 05/29 | 6,066 | 6,176 | 6,045 | 6,116 | +0.36% | 483,600 | 9830億4440万 | -0.54% |
| 05/28 | （5%ルール）小川一政（0.31%）小川洋平（0.31%）小川賢太郎（0.31%）日本クリエイト（37.52%） |
| 05/28 | 6,278 | 6,328 | 6,089 | 6,094 | -1.9% | 723,000 | 9795億827万 | -0.77% |
| 05/27 | 6,513 | 6,579 | 6,189 | 6,212 | -1.19% | 952,500 | 9984億7479万 | +1.27% |
| 05/24 | （IR情報）16:30 A種優先株式に対する剰余金の配当及び配当予想に関するお知らせ |
| 05/24 | （IR情報）16:30 株式会社ゼンショーホールディングス(証券コード7550 )に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 05/24 | 6,233 | 6,352 | 6,231 | 6,287 | -0.62% | 330,400 | 1兆105億 | +2.73% |
| 05/23 | 6,165 | 6,373 | 6,126 | 6,326 | +3.62% | 617,700 | 1兆167億 | +3.6% |
| 05/22 | 6,290 | 6,291 | 6,068 | 6,105 | -3.71% | 930,700 | 9812億7633万 | +0.18% |
| 05/21 | 6,388 | 6,410 | 6,294 | 6,340 | -1.22% | 542,500 | 1兆190億 | +4.07% |
| 05/20 | 6,529 | 6,555 | 6,396 | 6,418 | -2.34% | 527,700 | 1兆315億 | +5.61% |
| 05/17 | 6,288 | 6,582 | 6,272 | 6,572 | +4.53% | 909,900 | 1兆563億 | +8.29% |
| 05/16 | 6,255 | 6,398 | 6,190 | 6,287 | +2% | 776,200 | 1兆105億 | +3.8% |
| 05/15 | 6,682 | 6,820 | 6,022 | 6,164 | -0.32% | 2,402,600 | 9907億5959万 | +1.78% |
| 05/14 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針について |
| 05/14 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 6,127 | 6,204 | 6,077 | 6,184 | +1% | 697,000 | 9939億7426万 | +2.03% |
| 05/13 | 6,000 | 6,155 | 5,959 | 6,123 | +1.58% | 492,500 | 9841億6953万 | +0.94% |
| 05/10 | 5,982 | 6,030 | 5,942 | 6,028 | +1.12% | 312,000 | 9688億9988万 | -0.72% |
| 05/09 | 5,900 | 6,014 | 5,876 | 5,961 | +1.27% | 263,100 | 9581億3075万 | -2.02% |
| 05/08 | 5,920 | 5,974 | 5,885 | 5,886 | -0.74% | 402,900 | 9460億7576万 | -3.7% |
| 05/07 | 6,063 | 6,065 | 5,926 | 5,930 | -1.31% | 427,100 | 9531億4802万 | -3.33% |
| 05/02 | 6,128 | 6,197 | 6,004 | 6,009 | -0.92% | 573,800 | 9658億4594万 | -2.28% |
| 05/01 | 6,138 | 6,143 | 6,014 | 6,065 | -1.14% | 339,200 | 9748億4700万 | -1.59% |
| 04/30 | 6,115 | 6,146 | 6,012 | 6,135 | -0.16% | 640,100 | 9860億9833万 | -0.62% |
| 04/26 | 6,051 | 6,145 | 6,041 | 6,145 | +1.55% | 313,500 | 9877億566万 | -0.6% |
| 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 | （空売り報告）JPM Securities Japan Co Ltd. 886,204株（0.55%）-0.07% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 996,711株（0.62%）+0.1% |
