| 2025 |
| 06/12 | 1,206 | 1,217 | 1,206 | 1,211 | -0.33% | 175,800 | 1295億8096万 | +0.5% |
| 06/11 | 1,200 | 1,224 | 1,200 | 1,215 | +1.42% | 225,900 | 1300億898万 | +0.91% |
| 06/10 | 1,196 | 1,205 | 1,193 | 1,198 | +0.59% | 247,000 | 1281億8992万 | -0.42% |
| 06/09 | 1,206 | 1,208 | 1,186 | 1,191 | -0.67% | 235,000 | 1274億4090万 | -0.92% |
| 06/06 | （IR情報）15:30 スマートファクトリー(花岡工場)におけるPPA（電力購入契約）サービス利用開始のお知らせ |
| 06/06 | 1,202 | 1,207 | 1,196 | 1,199 | +0.76% | 217,100 | 1282億9692万 | -0.17% |
| 06/05 | 1,201 | 1,202 | 1,190 | 1,190 | -1.16% | 208,600 | 1273億3389万 | -0.75% |
| 06/04 | 1,210 | 1,217 | 1,203 | 1,204 | -0.25% | 205,400 | 1288億3194万 | +0.5% |
| 06/03 | 1,192 | 1,212 | 1,189 | 1,207 | +1.09% | 245,700 | 1291億5295万 | +0.92% |
| 06/02 | 1,205 | 1,214 | 1,194 | 1,194 | -1% | 271,800 | 1277億6191万 | 0% |
| 05/30 | 1,205 | 1,217 | 1,202 | 1,206 | -0.33% | 333,400 | 1290億4595万 | +1.17% |
| 05/29 | 1,210 | 1,213 | 1,202 | 1,210 | -0.17% | 297,900 | 1294億7396万 | +1.94% |
| 05/28 | 1,236 | 1,238 | 1,212 | 1,212 | -1.14% | 233,100 | 1296億8797万 | +2.45% |
| 05/27 | 1,205 | 1,228 | 1,202 | 1,226 | +2% | 286,500 | 1311億8601万 | +3.99% |
| 05/26 | 1,197 | 1,208 | 1,192 | 1,202 | +0.42% | 393,100 | 1286億1793万 | +2.47% |
| 05/23 | 1,205 | 1,209 | 1,191 | 1,197 | -0.33% | 331,400 | 1280億8292万 | +2.57% |
| 05/22 | 1,200 | 1,215 | 1,196 | 1,201 | -0.25% | 363,800 | 1285億1093万 | +3.36% |
| 05/21 | 1,214 | 1,225 | 1,198 | 1,204 | +0.17% | 490,300 | 1288億3194万 | +4.15% |
| 05/20 | 1,204 | 1,216 | 1,195 | 1,202 | -1.07% | 455,000 | 1286億1793万 | +4.43% |
| 05/19 | 1,222 | 1,242 | 1,212 | 1,215 | +1.08% | 299,300 | 1300億898万 | +5.84% |
| 05/16 | 1,199 | 1,205 | 1,182 | 1,202 | +0.25% | 229,900 | 1286億1793万 | +4.89% |
| 05/15 | 1,192 | 1,208 | 1,190 | 1,199 | -0.5% | 289,200 | 1282億9692万 | +4.53% |
| 05/14 | 1,215 | 1,219 | 1,192 | 1,205 | -1.39% | 361,600 | 1289億3894万 | +5.15% |
| 05/13 | 1,237 | 1,238 | 1,220 | 1,222 | +0.74% | 251,300 | 1307億5800万 | +6.54% |
| 05/12 | 1,216 | 1,220 | 1,209 | 1,213 | +0.17% | 339,600 | 1297億9497万 | +5.66% |
| 05/09 | 1,194 | 1,215 | 1,193 | 1,211 | +2.54% | 297,800 | 1295億8096万 | +5.12% |
| 05/08 | 1,178 | 1,182 | 1,168 | 1,181 | +0.17% | 309,800 | 1263億7087万 | +2.25% |
| 05/07 | 1,182 | 1,191 | 1,178 | 1,179 | -0.34% | 399,500 | 1261億5686万 | +1.64% |
| 05/02 | 1,176 | 1,188 | 1,171 | 1,183 | +1.2% | 277,800 | 1265億8487万 | +1.37% |
| 05/01 | 1,139 | 1,174 | 1,132 | 1,169 | +1.74% | 470,200 | 1250億8683万 | -0.51% |
| 04/30 | 1,149 | 1,158 | 1,135 | 1,149 | -1.03% | 514,600 | 1229億4676万 | -2.87% |
| 04/28 | 1,166 | 1,172 | 1,156 | 1,161 | +0.43% | 375,700 | 1242億3080万 | -2.6% |
| 04/25 | 1,162 | 1,179 | 1,154 | 1,156 | -0.43% | 440,300 | 1236億9578万 | -3.59% |
| 04/24 | 1,144 | 1,164 | 1,131 | 1,161 | +3.38% | 644,600 | 1242億3080万 | -3.89% |
| 04/23 | 1,116 | 1,129 | 1,110 | 1,123 | +2.65% | 593,600 | 1201億6468万 | -7.72% |
| 04/22 | 1,102 | 1,107 | 1,093 | 1,094 | -1.35% | 494,100 | 1170億6158万 | -10.84% |
| 04/21 | 1,114 | 1,126 | 1,097 | 1,109 | -0.72% | 591,500 | 1186億6663万 | -10.42% |
| 04/18 | 1,076 | 1,126 | 1,070 | 1,117 | +4.88% | 813,000 | 1195億2266万 | -10.5% |
| 04/17 | 1,052 | 1,065 | 1,045 | 1,065 | +0.09% | 618,000 | 1139億5849万 | -15.34% |
| 04/16 | 1,055 | 1,081 | 1,051 | 1,064 | 0% | 871,300 | 1138億5148万 | -16.22% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 512,458株（0.47%）-0.11%義務消失 |
| 04/15 | 1,073 | 1,088 | 1,055 | 1,064 | 0% | 924,300 | 1138億5148万 | -17% |
| 04/14 | 1,091 | 1,091 | 1,061 | 1,064 | -1.12% | 1,284,600 | 1138億5148万 | -17.84% |
| 04/11 | 1,107 | 1,119 | 1,050 | 1,076 | -3.84% | 1,696,900 | 1151億3552万 | -17.61% |
| 04/11 | （空売り報告）JPM Securities Japan Co Ltd. 628,558株（0.58%）-0.03% |
| 04/10 | 1,146 | 1,155 | 1,109 | 1,119 | -4.85% | 2,027,100 | 1197億3666万 | -15.1% |
| 04/09 | （IR情報）15:30 役員人事に関するお知らせ |
| 04/09 | （IR情報）15:30 2025年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/09 | （IR情報）15:30 中華人民共和国における「マニーダイヤバー」の自主回収に関するお知らせ |
| 04/09 | 1,192 | 1,198 | 1,155 | 1,176 | -3.69% | 369,500 | 1258億3585万 | -11.38% |
| 04/08 | 1,192 | 1,230 | 1,188 | 1,221 | +5.44% | 371,500 | 1306億5100万 | -8.47% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 371,600株（0.34%）-0.41%義務消失 |
| 04/07 | 1,160 | 1,182 | 1,130 | 1,158 | -6.23% | 562,800 | 1239億979万 | -13.52% |
| 04/04 | 1,216 | 1,246 | 1,216 | 1,235 | -1.91% | 420,400 | 1321億4904万 | -8.25% |
| 04/03 | 1,250 | 1,270 | 1,246 | 1,259 | -2.7% | 417,200 | 1347億1712万 | -6.88% |
| 04/03 | （空売り報告）JPM Securities Japan Co Ltd. 658,558株（0.61%）+0.02% |
| 04/02 | 1,300 | 1,301 | 1,276 | 1,294 | +0.15% | 541,200 | 1384億6224万 | -4.57% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 641,158株（0.59%）-0.01% |
| 04/01 | 1,311 | 1,334 | 1,292 | 1,292 | -1.22% | 507,800 | 1382億4823万 | -4.93% |
| 03/31 | 1,340 | 1,342 | 1,308 | 1,308 | -4.46% | 655,300 | 1399億6028万 | -4.04% |
| 03/28 | 1,375 | 1,381 | 1,364 | 1,369 | -0.44% | 313,800 | 1464億8748万 | +0.22% |
| 03/28 | （空売り報告）JPM Securities Japan Co Ltd. 642,458株（0.6%）+0.04% |
| 03/27 | 1,355 | 1,378 | 1,353 | 1,375 | +0.29% | 431,600 | 1471億2950万 | +0.51% |
| 03/26 | 1,360 | 1,378 | 1,353 | 1,371 | +0.96% | 486,600 | 1467億149万 | 0% |
| 03/26 | （空売り報告）JPM Securities Japan Co Ltd. 607,858株（0.56%）-0.08% |
| 03/25 | 1,351 | 1,364 | 1,345 | 1,358 | +0.37% | 400,200 | 1453億1045万 | -1.09% |
| 03/24 | 1,367 | 1,370 | 1,352 | 1,353 | -0.73% | 343,700 | 1447億7543万 | -1.74% |
| 03/21 | 1,358 | 1,368 | 1,344 | 1,363 | -1.66% | 1,395,700 | 1458億4546万 | -1.16% |
| 03/19 | 1,384 | 1,391 | 1,374 | 1,386 | 0% | 316,800 | 1483億654万 | +0.51% |
| 03/18 | 1,375 | 1,394 | 1,363 | 1,386 | +1.61% | 393,700 | 1483億654万 | +0.58% |
| 03/17 | 1,386 | 1,388 | 1,364 | 1,364 | -0.51% | 452,200 | 1459億5246万 | -0.87% |
| 03/14 | 1,350 | 1,372 | 1,350 | 1,371 | +0.37% | 403,800 | 1467億149万 | -0.36% |
| 03/14 | （空売り報告）JPM Securities Japan Co Ltd. 692,758株（0.64%）再IN |
| 03/13 | 1,364 | 1,375 | 1,354 | 1,366 | +0.07% | 442,400 | 1461億6647万 | -0.73% |
| 03/12 | 1,361 | 1,373 | 1,355 | 1,365 | 0% | 266,600 | 1460億5947万 | -0.8% |
| 03/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 805,300株（0.75%）再IN |
| 03/11 | 1,364 | 1,367 | 1,343 | 1,365 | -0.36% | 358,200 | 1460億5947万 | -0.94% |
| 03/10 | 1,357 | 1,370 | 1,341 | 1,370 | +1.26% | 273,800 | 1465億9448万 | -0.8% |
| 03/07 | 1,358 | 1,360 | 1,342 | 1,353 | -1.89% | 324,700 | 1447億7543万 | -2.31% |
| 03/06 | 1,360 | 1,380 | 1,360 | 1,379 | +2.53% | 361,100 | 1475億5751万 | -0.79% |
| 03/05 | 1,338 | 1,351 | 1,335 | 1,345 | +0.67% | 383,200 | 1439億1940万 | -3.52% |
| 03/04 | 1,349 | 1,352 | 1,332 | 1,336 | -1.33% | 352,200 | 1429億5637万 | -4.57% |
| 03/03 | 1,349 | 1,358 | 1,340 | 1,354 | +0.82% | 316,100 | 1448億8243万 | -3.7% |
| 02/28 | 1,368 | 1,368 | 1,331 | 1,343 | -2.18% | 550,500 | 1437億540万 | -4.82% |
| 02/27 | 1,353 | 1,373 | 1,350 | 1,373 | +0.51% | 412,200 | 1469億1549万 | -3.11% |
| 02/26 | 1,371 | 1,394 | 1,357 | 1,366 | -0.51% | 672,500 | 1461億6647万 | -3.87% |
| 02/25 | 1,366 | 1,380 | 1,354 | 1,373 | -0.72% | 737,900 | 1469億1549万 | -3.72% |
| 02/21 | 1,380 | 1,386 | 1,362 | 1,383 | -0.43% | 560,200 | 1479億8553万 | -3.29% |
| 02/20 | 1,408 | 1,409 | 1,383 | 1,389 | -2.05% | 559,800 | 1486億2755万 | -3% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 528,019株（0.49%）-0.02%義務消失 |
| 02/19 | 1,435 | 1,439 | 1,418 | 1,418 | -1.94% | 431,600 | 1517億3064万 | -1.18% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 549,119株（0.51%）再IN |
| 02/18 | 1,438 | 1,457 | 1,434 | 1,446 | +1.83% | 337,500 | 1547億2673万 | +0.49% |
| 02/18 | （空売り報告）Societe Generale 96,145株（0.08%）-0.45%義務消失 |
| 02/17 | 1,448 | 1,455 | 1,416 | 1,420 | -2.27% | 606,700 | 1519億4465万 | -1.66% |
| 02/14 | 1,412 | 1,459 | 1,405 | 1,453 | +4.01% | 879,200 | 1554億7576万 | +0.14% |
| 02/14 | （空売り報告）Societe Generale 576,445株（0.53%）再IN |
| 02/13 | 1,362 | 1,399 | 1,360 | 1,397 | +2.49% | 558,700 | 1494億8357万 | -4.84% |
| 02/12 | 1,363 | 1,364 | 1,356 | 1,363 | 0% | 501,800 | 1458億4546万 | -8.28% |
| 02/10 | 1,350 | 1,385 | 1,348 | 1,363 | +0.96% | 573,100 | 1458億4546万 | -9.38% |
| 02/07 | 1,357 | 1,364 | 1,346 | 1,350 | -0.88% | 646,000 | 1444億5442万 | -11.3% |
| 02/07 | （空売り報告）モルガン・スタンレーMUFG証券 533,350株（0.49%）-0.02%義務消失 |
| 02/06 | （5%ルール）日興アセットマネジメント（1.18%）三井住友トラスト・アセットマネジメント（3.06%） |
| 02/06 | 1,358 | 1,368 | 1,357 | 1,362 | -0.15% | 503,400 | 1457億3846万 | -11.62% |
| 02/05 | 1,380 | 1,385 | 1,359 | 1,364 | -1.3% | 550,000 | 1459億5246万 | -12.45% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 546,550株（0.51%）再IN |
| 02/04 | 1,407 | 1,415 | 1,382 | 1,382 | -1% | 619,100 | 1478億7852万 | -12.25% |
| 02/03 | 1,430 | 1,436 | 1,393 | 1,396 | -3.52% | 874,000 | 1493億7657万 | -12.31% |
| 01/31 | 1,462 | 1,464 | 1,445 | 1,447 | -1.7% | 726,400 | 1548億3374万 | -10.01% |
| 01/30 | 1,470 | 1,484 | 1,453 | 1,472 | -0.2% | 581,600 | 1575億882万 | -9.19% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 520,273株（0.48%）-0.02%義務消失 |
| 01/29 | 1,480 | 1,499 | 1,473 | 1,475 | -0.34% | 538,600 | 1578億2983万 | -9.62% |
| 01/28 | 1,483 | 1,486 | 1,471 | 1,480 | -0.4% | 419,800 | 1583億6484万 | -10.03% |
| 01/28 | （空売り報告）JPM Securities Japan Co Ltd. 539,274株（0.5%）再IN |
| 01/27 | 1,510 | 1,513 | 1,477 | 1,486 | -1.13% | 565,200 | 1590億686万 | -10.32% |
| 01/27 | （空売り報告）JPM Securities Japan Co Ltd. 531,674株（0.49%）-0.01%義務消失 |
| 01/24 | 1,475 | 1,517 | 1,472 | 1,503 | +1.9% | 353,400 | 1608億2592万 | -9.95% |
| 01/23 | 1,495 | 1,510 | 1,475 | 1,475 | -0.87% | 455,300 | 1578億2983万 | -12.25% |
| 01/22 | 1,487 | 1,505 | 1,485 | 1,488 | +0.13% | 508,600 | 1592億2087万 | -12.16% |
| 01/21 | 1,487 | 1,493 | 1,454 | 1,486 | +0.41% | 602,800 | 1590億686万 | -12.95% |
| 01/20 | 1,478 | 1,497 | 1,463 | 1,480 | +0.68% | 591,800 | 1583億6484万 | -13.9% |
| 01/17 | 1,435 | 1,482 | 1,428 | 1,470 | +1.73% | 891,500 | 1572億9481万 | -15.13% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 532,880株（0.49%）-0.04%義務消失 |
| 01/16 | 1,460 | 1,470 | 1,439 | 1,445 | -1.43% | 1,029,900 | 1546億1973万 | -17.19% |
| 01/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 533,841株（0.49%）-0.1%義務消失 |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 569,080株（0.53%）+0.01% |
| 01/15 | （空売り報告）JPM Securities Japan Co Ltd. 537,474株（0.5%）再IN |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 561,380株（0.52%）+0.02% |
| 01/14 | （IR情報）13:00 2025年8月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 538,780株（0.5%）新規 |
| 01/10 | （空売り報告）JPM Securities Japan Co Ltd. 530,874株（0.49%）-0.21%義務消失 |
