| 2024 |
| 09/19 | 1,177 | 1,196 | 1,177 | 1,186 | +1.8% | 35,200 | 136億5109万 | -4.51% |
| 09/18 | 1,179 | 1,179 | 1,150 | 1,165 | +0.26% | 32,400 | 134億938万 | -6.35% |
| 09/17 | 1,178 | 1,183 | 1,135 | 1,162 | -1.53% | 62,600 | 133億7485万 | -6.74% |
| 09/13 | 1,186 | 1,190 | 1,172 | 1,180 | -0.59% | 84,000 | 135億8203万 | -5.45% |
| 09/12 | 1,198 | 1,203 | 1,182 | 1,187 | +3.13% | 66,100 | 136億6260万 | -4.96% |
| 09/11 | 1,171 | 1,184 | 1,144 | 1,151 | -3.6% | 94,200 | 132億4824万 | -7.77% |
| 09/10 | 1,214 | 1,214 | 1,175 | 1,194 | -0.58% | 45,700 | 137億4317万 | -4.25% |
| 09/09 | 1,185 | 1,204 | 1,157 | 1,201 | -2.52% | 75,300 | 138億2375万 | -3.3% |
| 09/09 | （空売り報告）Nomura International plc 54,970株（0.47%）-0.08%義務消失 |
| 09/06 | 1,228 | 1,233 | 1,213 | 1,232 | +0.16% | 47,700 | 141億8056万 | -0.96% |
| 09/05 | 1,230 | 1,257 | 1,219 | 1,230 | -0.24% | 68,700 | 141億5754万 | -1.44% |
| 09/04 | 1,235 | 1,245 | 1,221 | 1,233 | -3.14% | 70,000 | 141億9207万 | -1.6% |
| 09/03 | 1,277 | 1,285 | 1,272 | 1,273 | -0.86% | 26,500 | 146億5248万 | +1.11% |
| 09/02 | 1,300 | 1,300 | 1,271 | 1,284 | -0.93% | 32,400 | 147億7909万 | +1.58% |
| 08/30 | 1,271 | 1,296 | 1,262 | 1,296 | +2.61% | 65,200 | 149億1721万 | +2.29% |
| 08/30 | （空売り報告）Nomura International plc 63,537株（0.55%）-0.05% |
| 08/29 | 1,251 | 1,275 | 1,250 | 1,263 | -0.55% | 33,300 | 145億3738万 | -0.32% |
| 08/28 | 1,278 | 1,278 | 1,251 | 1,270 | -0.63% | 46,800 | 146億1795万 | 0% |
| 08/28 | （空売り報告）Nomura International plc 70,133株（0.6%）+0.1% |
| 08/27 | 1,250 | 1,285 | 1,245 | 1,278 | +1.03% | 41,300 | 147億1003万 | +0.39% |
| 08/26 | 1,259 | 1,266 | 1,245 | 1,265 | +0.08% | 44,900 | 145億6040万 | -0.78% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 50,430株（0.43%）-0.09%義務消失 |
| 08/23 | 1,262 | 1,275 | 1,243 | 1,264 | -0.47% | 62,100 | 145億4889万 | -1.25% |
| 08/23 | （空売り報告）Barclays Capital Securities Ltd 60,430株（0.52%）-0.14% |
| 08/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.29%）野村アセットマネジメント（3.2%） |
| 08/22 | 1,282 | 1,291 | 1,251 | 1,270 | -1.47% | 90,100 | 146億1795万 | -1.24% |
| 08/22 | （空売り報告）Barclays Capital Securities Ltd 76,130株（0.66%）再IN |
| 08/21 | （IR情報）16:00 「サステナグロースカンパニーアワード2024」にて「業績アップ賞」を受賞 |
| 08/21 | 1,294 | 1,302 | 1,273 | 1,289 | -2.64% | 106,200 | 148億3664万 | -0.31% |
| 08/20 | 1,283 | 1,335 | 1,283 | 1,324 | +3.2% | 82,400 | 152億3950万 | +2.16% |
| 08/19 | 1,299 | 1,301 | 1,273 | 1,283 | -1.91% | 61,800 | 147億6758万 | -1.91% |
| 08/16 | 1,289 | 1,311 | 1,279 | 1,308 | +3.4% | 78,300 | 150億5534万 | -1.21% |
| 08/15 | 1,231 | 1,282 | 1,219 | 1,265 | +1.61% | 72,600 | 145億6040万 | -5.46% |
| 08/15 | （空売り報告）Nomura International plc 58,431株（0.5%）再IN |
| 08/14 | 1,207 | 1,247 | 1,204 | 1,245 | +3.15% | 144,600 | 143億3019万 | -8.05% |
| 08/14 | （空売り報告）Nomura International plc 56,524株（0.49%）-0.09%義務消失 |
| 08/13 | 1,237 | 1,238 | 1,201 | 1,207 | -0.9% | 92,700 | 138億9281万 | -11.96% |
| 08/09 | （IR情報）16:00 大口受注に関するお知らせ |
| 08/09 | 1,229 | 1,237 | 1,189 | 1,218 | +1.42% | 104,600 | 140億1942万 | -12.37% |
| 08/08 | 1,130 | 1,213 | 1,130 | 1,201 | +4.8% | 123,700 | 138億2375万 | -14.76% |
| 08/07 | 1,095 | 1,180 | 1,091 | 1,146 | +0.44% | 152,900 | 131億9068万 | -19.75% |
| 08/06 | 1,097 | 1,158 | 1,097 | 1,141 | +6.94% | 111,100 | 131億3313万 | -21.26% |
| 08/05 | 1,148 | 1,162 | 1,050 | 1,067 | -14.23% | 199,400 | 122億8138万 | -27.51% |
| 08/05 | （空売り報告）Nomura International plc 66,797株（0.58%）-0.15% |
| 08/02 | 1,295 | 1,302 | 1,244 | 1,244 | -6.75% | 185,100 | 143億1868万 | -16.96% |
| 08/02 | （空売り報告）Nomura International plc 84,161株（0.73%）+0.1% |
| 08/01 | 1,363 | 1,378 | 1,330 | 1,334 | -2.56% | 143,100 | 153億5460万 | -12.12% |
| 07/31 | 1,360 | 1,369 | 1,322 | 1,369 | -0.87% | 151,000 | 157億5746万 | -10.81% |
| 07/30 | 1,378 | 1,400 | 1,367 | 1,381 | +0.22% | 143,900 | 158億9558万 | -10.67% |
| 07/30 | （空売り報告）Nomura International plc 73,097株（0.63%）+0.04% |
| 07/29 | 1,388 | 1,410 | 1,371 | 1,378 | +0.58% | 125,300 | 158億6105万 | -11.55% |
| 07/26 | （IR情報）16:00 2024年5月期決算説明会質疑応答(要旨) |
| 07/26 | （IR情報）16:00 2024年5月期決算説明会資料(スピーチ原稿付き) |
| 07/26 | 1,300 | 1,395 | 1,296 | 1,370 | +5.3% | 278,200 | 157億6897万 | -12.74% |
| 07/26 | （空売り報告）Nomura International plc 68,282株（0.59%）再IN |
| 07/25 | 1,313 | 1,324 | 1,295 | 1,301 | -2.91% | 178,400 | 149億7477万 | -17.76% |
| 07/24 | 1,352 | 1,383 | 1,340 | 1,340 | -0.59% | 115,100 | 154億2366万 | -16.04% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 57,279株（0.49%）-0.03%義務消失 |
| 07/23 | 1,355 | 1,371 | 1,329 | 1,348 | +1.43% | 145,400 | 155億1574万 | -16.33% |
| 07/22 | 1,387 | 1,390 | 1,329 | 1,329 | -3.77% | 253,500 | 152億9705万 | -18.01% |
| 07/19 | 1,398 | 1,406 | 1,367 | 1,381 | -1.57% | 231,400 | 158億9558万 | -15.33% |
| 07/19 | （空売り報告）Nomura International plc 53,042株（0.46%）-0.15%義務消失 |
| 07/19 | （空売り報告）モルガン・スタンレーMUFG証券 54,869株（0.47%）-0.05%義務消失 |
| 07/19 | （空売り報告）Barclays Capital Securities Ltd 60,379株（0.52%）再IN |
| 07/18 | 1,448 | 1,451 | 1,395 | 1,403 | -3.11% | 433,500 | 161億4881万 | -14.24% |
| 07/18 | （空売り報告）Nomura International plc 71,088株（0.61%）+0.09% |
| 07/18 | （空売り報告）モルガン・スタンレーMUFG証券 60,069株（0.52%）再IN |
| 07/17 | 1,368 | 1,471 | 1,360 | 1,448 | +6.16% | 754,100 | 166億6676万 | -11.76% |
| 07/17 | （空売り報告）Nomura International plc 60,843株（0.52%）再IN |
| 07/16 | 1,254 | 1,369 | 1,225 | 1,364 | -16.01% | 1,383,000 | 156億9991万 | -17.08% |
| 07/12 | （IR情報）16:00 2024年5月期決算説明会資料 |
| 07/12 | （IR情報）16:00 2024年5月期決算短信〔日本基準〕(連結) |
| 07/12 | 1,668 | 1,685 | 1,621 | 1,624 | -3.28% | 163,000 | 186億9256万 | -1.58% |
| 07/11 | 1,674 | 1,709 | 1,667 | 1,679 | +1.21% | 109,100 | 193億2562万 | +2.07% |
| 07/10 | 1,697 | 1,697 | 1,641 | 1,659 | -1.43% | 155,100 | 190億9542万 | +1.41% |
| 07/09 | 1,664 | 1,699 | 1,664 | 1,683 | +1.57% | 111,200 | 193億7166万 | +3.44% |
| 07/08 | 1,700 | 1,722 | 1,648 | 1,657 | -1.78% | 109,200 | 190億7240万 | +2.35% |
| 07/05 | 1,690 | 1,696 | 1,665 | 1,687 | -0.18% | 71,800 | 194億1770万 | +4.72% |
| 07/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 47,454株（0.41%）-0.11%義務消失 |
| 07/04 | 1,663 | 1,700 | 1,646 | 1,690 | +1.38% | 158,600 | 194億5223万 | +5.49% |
| 07/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 60,754株（0.52%）-0.17% |
| 07/03 | 1,666 | 1,698 | 1,665 | 1,667 | -0.36% | 96,300 | 191億8750万 | +4.65% |
| 07/02 | 1,702 | 1,708 | 1,668 | 1,673 | -2.45% | 128,600 | 192億5656万 | +5.55% |
| 07/01 | 1,740 | 1,750 | 1,710 | 1,715 | -1.15% | 71,700 | 197億3999万 | +8.61% |
| 07/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 80,554株（0.69%）-0.01% |
| 06/28 | （IR情報）16:00 2024年5月期アナリスト・機関投資家向け決算説明会開催のご案内 |
| 06/28 | 1,754 | 1,767 | 1,721 | 1,735 | -0.17% | 107,500 | 199億7019万 | +10.51% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 80,654株（0.7%）+0.01% |
| 06/27 | 1,734 | 1,779 | 1,712 | 1,738 | -0.69% | 149,300 | 200億472万 | +11.41% |
| 06/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 80,554株（0.69%）-0.01% |
| 06/26 | 1,657 | 1,750 | 1,655 | 1,750 | +5.61% | 183,200 | 201億4285万 | +12.98% |
| 06/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 81,254株（0.7%）-0.18% |
| 06/25 | 1,653 | 1,659 | 1,629 | 1,657 | -0.36% | 91,800 | 190億7240万 | +7.81% |
| 06/24 | 1,678 | 1,678 | 1,645 | 1,663 | -1.01% | 59,800 | 191億4146万 | +8.76% |
| 06/21 | 1,674 | 1,704 | 1,669 | 1,680 | +0.72% | 102,600 | 193億3713万 | +10.38% |
| 06/20 | 1,668 | 1,681 | 1,645 | 1,668 | +0.06% | 84,800 | 191億9901万 | +10.1% |
| 06/19 | （IR情報）16:00 大口受注に関するお知らせ |
| 06/19 | 1,698 | 1,708 | 1,658 | 1,667 | -2.34% | 136,800 | 191億8750万 | +10.54% |
| 06/18 | 1,617 | 1,707 | 1,617 | 1,707 | +7.43% | 387,000 | 196億4791万 | +13.65% |
| 06/17 | 1,600 | 1,620 | 1,554 | 1,589 | +0.13% | 78,200 | 182億8970万 | +6.43% |
| 06/14 | 1,524 | 1,614 | 1,522 | 1,587 | +4.41% | 147,500 | 182億6668万 | +6.51% |
| 06/13 | 1,531 | 1,539 | 1,518 | 1,520 | -0.46% | 44,900 | 174億9550万 | +2.15% |
| 06/12 | 1,540 | 1,552 | 1,523 | 1,527 | -0.13% | 42,300 | 175億7607万 | +2.62% |
| 06/11 | 1,500 | 1,531 | 1,500 | 1,529 | +1.39% | 55,400 | 175億9909万 | +2.62% |
| 06/10 | 1,478 | 1,512 | 1,476 | 1,508 | +1.55% | 46,800 | 173億5738万 | +1.07% |
| 06/07 | 1,431 | 1,501 | 1,431 | 1,485 | +2.63% | 72,800 | 170億9264万 | -0.67% |
| 06/06 | 1,466 | 1,472 | 1,425 | 1,447 | +0.77% | 54,900 | 166億5525万 | -3.4% |
| 06/05 | 1,490 | 1,490 | 1,436 | 1,436 | -3.04% | 61,000 | 165億2864万 | -4.39% |
| 06/04 | 1,476 | 1,494 | 1,460 | 1,481 | +1.16% | 67,800 | 170億4660万 | -1.66% |
| 06/03 | 1,493 | 1,493 | 1,462 | 1,464 | -0.54% | 45,400 | 168億5093万 | -2.85% |
| 05/31 | 1,450 | 1,475 | 1,448 | 1,472 | +1.66% | 64,600 | 169億4301万 | -2.71% |
| 05/30 | 1,431 | 1,452 | 1,405 | 1,448 | -2.23% | 159,100 | 166億6676万 | -4.55% |
| 05/29 | 1,512 | 1,530 | 1,480 | 1,481 | -2.18% | 275,300 | 170億4660万 | -2.57% |
| 05/28 | 1,508 | 1,532 | 1,503 | 1,514 | +0.46% | 80,500 | 174億2644万 | -0.72% |
| 05/27 | 1,482 | 1,516 | 1,475 | 1,507 | +1.82% | 60,600 | 173億4587万 | -1.5% |
| 05/24 | 1,443 | 1,486 | 1,438 | 1,480 | +1.79% | 80,400 | 170億3509万 | -3.52% |
| 05/23 | 1,451 | 1,465 | 1,438 | 1,454 | +0.28% | 52,100 | 167億3583万 | -5.15% |
| 05/22 | 1,459 | 1,464 | 1,442 | 1,450 | -0.96% | 78,000 | 166億8979万 | -5.6% |
| 05/21 | 1,498 | 1,515 | 1,464 | 1,464 | -2.2% | 96,300 | 168億5093万 | -4.25% |
| 05/20 | 1,525 | 1,532 | 1,490 | 1,497 | -0.2% | 117,100 | 172億3076万 | -1.64% |
| 05/17 | （IR情報）16:00 大口受注に関するお知らせ |
| 05/17 | 1,480 | 1,523 | 1,468 | 1,500 | +0.54% | 85,900 | 172億6530万 | -0.92% |
| 05/16 | 1,497 | 1,520 | 1,486 | 1,492 | -0.6% | 63,000 | 171億7321万 | -0.93% |
| 05/15 | 1,513 | 1,520 | 1,487 | 1,501 | +0.94% | 72,500 | 172億7681万 | +0.27% |
| 05/14 | 1,508 | 1,527 | 1,476 | 1,487 | -2.24% | 117,800 | 171億1566万 | -0.07% |
| 05/13 | 1,520 | 1,535 | 1,496 | 1,521 | -0.39% | 79,500 | 175億701万 | +2.84% |
| 05/10 | 1,536 | 1,540 | 1,505 | 1,527 | +0.66% | 111,100 | 175億7607万 | +3.88% |
| 05/09 | 1,566 | 1,566 | 1,517 | 1,517 | -4.23% | 98,800 | 174億6097万 | +3.83% |
| 05/08 | 1,577 | 1,584 | 1,555 | 1,584 | +0.32% | 92,300 | 182億3215万 | +9.02% |
| 05/07 | 1,595 | 1,626 | 1,575 | 1,579 | -0.13% | 116,100 | 181億7460万 | +9.42% |
| 05/02 | 1,565 | 1,602 | 1,551 | 1,581 | +0.64% | 126,800 | 181億9762万 | +10.48% |
| 05/01 | 1,581 | 1,584 | 1,537 | 1,571 | +1.29% | 120,600 | 180億8252万 | +10.63% |
| 04/30 | 1,539 | 1,560 | 1,532 | 1,551 | +1.77% | 92,300 | 178億5232万 | +10.31% |
| 04/26 | 1,525 | 1,538 | 1,491 | 1,524 | +0.4% | 144,700 | 175億4154万 | +9.33% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 101,354株（0.88%）-0.03% |
| 04/25 | 1,573 | 1,573 | 1,516 | 1,518 | -4.71% | 144,900 | 174億7248万 | +9.76% |
| 04/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 105,054株（0.91%）-0.11% |
| 04/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 118,254株（1.02%）-0.08% |
| 04/19 | （IR情報）17:00 2024年5月期第3四半期決算説明会資料(スピーチ原稿付き) |
| 04/19 | （IR情報）17:00 2024年5月期第3四半期決算説明会質疑応答(要旨) |
