| 2024 |
| 04/25 | 3,440 | 3,465 | 3,415 | 3,425 | -0.15% | 57,100 | 1129億2992万 | -1.27% |
| 04/24 | 3,450 | 3,455 | 3,425 | 3,430 | -0.15% | 45,600 | 1130億9479万 | -1.41% |
| 04/23 | 3,425 | 3,435 | 3,390 | 3,435 | +0.44% | 38,100 | 1132億5965万 | -1.6% |
| 04/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.11%）野村アセットマネジメント（1.62%）野村證券（0.77%） |
| 04/22 | 3,390 | 3,470 | 3,390 | 3,420 | +1.48% | 98,300 | 1108億1485万 | -2.37% |
| 04/19 | 3,360 | 3,410 | 3,335 | 3,370 | 0% | 103,600 | 1091億9475万 | -4.13% |
| 04/18 | 3,285 | 3,405 | 3,280 | 3,370 | +2.9% | 110,000 | 1091億9475万 | -4.56% |
| 04/17 | 3,340 | 3,340 | 3,225 | 3,275 | -1.8% | 107,500 | 1061億1656万 | -7.51% |
| 04/16 | 3,350 | 3,385 | 3,330 | 3,335 | -0.74% | 70,300 | 1080億6068万 | -6.08% |
| 04/15 | 3,350 | 3,390 | 3,330 | 3,360 | -0.15% | 69,800 | 1088億7073万 | -5.54% |
| 04/12 | 3,410 | 3,415 | 3,365 | 3,365 | -0.88% | 77,200 | 1090億3274万 | -5.56% |
| 04/11 | 3,385 | 3,420 | 3,345 | 3,395 | -0.15% | 59,500 | 1100億480万 | -4.88% |
| 04/10 | 3,310 | 3,405 | 3,300 | 3,400 | +2.72% | 110,400 | 1101億6681万 | -4.82% |
| 04/09 | 3,325 | 3,350 | 3,305 | 3,310 | +0.15% | 136,700 | 1067億8126万 | -7.36% |
| 04/08 | 3,470 | 3,500 | 3,285 | 3,305 | -4.76% | 211,100 | 1070億8862万 | -7.63% |
| 04/08 | （空売り報告）Pacific Alliance Group Ltd. 0株（0%）-0.56%義務消失 |
| 04/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（4.07%）野村アセットマネジメント（0.55%）野村證券（0.77%） |
| 04/05 | 3,500 | 3,545 | 3,465 | 3,470 | -0.86% | 136,000 | 1124億3495万 | -3.23% |
| 04/04 | 3,505 | 3,545 | 3,490 | 3,500 | 0% | 78,300 | 1134億701万 | -2.4% |
| 04/03 | 3,480 | 3,540 | 3,475 | 3,500 | +0.57% | 86,200 | 1134億701万 | -2.4% |
| 04/02 | 3,545 | 3,545 | 3,435 | 3,480 | -1.69% | 75,300 | 1127億5897万 | -2.9% |
| 04/01 | 3,630 | 3,665 | 3,530 | 3,540 | -2.34% | 80,700 | 1147億309万 | -1.31% |
| 03/29 | 3,610 | 3,655 | 3,590 | 3,625 | +0.14% | 72,200 | 1174億5726万 | +1.2% |
| 03/29 | （空売り報告）Nomura International plc 0株（0%）-1.41%義務消失 |
| 03/28 | 3,680 | 3,680 | 3,595 | 3,620 | -2.16% | 49,800 | 1172億9525万 | +1.32% |
| 03/27 | 3,700 | 3,745 | 3,695 | 3,700 | +0.27% | 102,400 | 1198億8741万 | +3.85% |
| 03/27 | （空売り報告）Nomura International plc 457,337株（1.41%）-0.8% |
| 03/26 | 3,640 | 3,715 | 3,640 | 3,690 | -0.14% | 48,800 | 1195億6339万 | +3.97% |
| 03/25 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.03%）野村アセットマネジメント（0.54%）野村證券（3.87%） |
| 03/25 | 3,695 | 3,735 | 3,680 | 3,695 | -0.14% | 90,100 | 1197億2540万 | +4.5% |
| 03/25 | （空売り報告）Pacific Alliance Group Ltd. 182,989株（0.56%）新規 |
| 03/22 | （5%ルール）三井住友トラスト・アセットマネジメント（4.57%）日興アセットマネジメント（1.61%） |
| 03/22 | 3,700 | 3,700 | 3,670 | 3,700 | +0.68% | 70,100 | 1198億8741万 | +5.14% |
| 03/21 | 3,795 | 3,795 | 3,675 | 3,675 | -1.87% | 117,900 | 1185億5623万 | +5.09% |
| 03/21 | （空売り報告）Nomura International plc 717,937株（2.21%）+0.09% |
| 03/19 | 3,750 | 3,780 | 3,730 | 3,745 | +0.4% | 95,500 | 1208億1444万 | +7.74% |
| 03/19 | （空売り報告）Nomura International plc 688,034株（2.12%）+0.1% |
| 03/18 | 3,725 | 3,770 | 3,705 | 3,730 | +0.13% | 103,500 | 1203億3054万 | +8.12% |
| 03/15 | 3,720 | 3,750 | 3,690 | 3,725 | -0.93% | 134,800 | 1201億6924万 | +8.76% |
| 03/15 | （空売り報告）Nomura International plc 654,130株（2.02%）+0.1% |
| 03/14 | 3,685 | 3,780 | 3,670 | 3,760 | +3.58% | 201,000 | 1212億9835万 | +10.56% |
| 03/14 | （空売り報告）Nomura International plc 622,330株（1.92%）+0.15% |
| 03/13 | 3,460 | 3,635 | 3,455 | 3,630 | +2.83% | 243,500 | 1171億452万 | +7.56% |
| 03/13 | （空売り報告）Nomura International plc 572,276株（1.77%）+0.29% |
| 03/12 | 3,500 | 3,530 | 3,475 | 3,530 | +1.29% | 128,500 | 1138億7850万 | +5.22% |
| 03/12 | （空売り報告）Nomura International plc 479,476株（1.48%）-0.74% |
| 03/11 | 3,485 | 3,535 | 3,465 | 3,485 | -0.43% | 130,900 | 1124億2679万 | +4.34% |
| 03/11 | （空売り報告）Nomura International plc 717,152株（2.22%）+0.28% |
| 03/08 | 3,445 | 3,520 | 3,420 | 3,500 | -0.43% | 83,500 | 1129億1070万 | +5.17% |
| 03/08 | （空売り報告）Nomura International plc 628,841株（1.94%）-0.19% |
| 03/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.2%）野村アセットマネジメント（0.53%）野村證券（6.06%） |
| 03/07 | 3,550 | 3,560 | 3,480 | 3,515 | +1.44% | 262,200 | 1133億9460万 | +5.97% |
| 03/07 | （空売り報告）Nomura International plc 687,241株（2.13%）+0.36% |
| 03/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.45%）日興アセットマネジメント（1.78%） |
| 03/06 | 3,380 | 3,475 | 3,380 | 3,465 | +1.02% | 82,900 | 1117億8159万 | +4.87% |
| 03/05 | 3,440 | 3,475 | 3,400 | 3,430 | -0.44% | 81,100 | 1106億5248万 | +4.16% |
| 03/04 | 3,480 | 3,490 | 3,430 | 3,445 | -1.15% | 61,300 | 1111億3638万 | +4.93% |
| 03/01 | 3,455 | 3,505 | 3,450 | 3,485 | +0.43% | 52,300 | 1124億2679万 | +6.51% |
| 03/01 | （空売り報告）Nomura International plc 572,025株（1.77%）-0.16% |
| 02/29 | 3,530 | 3,540 | 3,425 | 3,470 | -1.14% | 126,200 | 1119億4289万 | +6.44% |
| 02/28 | 3,550 | 3,550 | 3,470 | 3,510 | +1.45% | 87,000 | 1132億3330万 | +7.97% |
| 02/28 | （空売り報告）Nomura International plc 623,267株（1.93%）-0.23% |
| 02/27 | 3,540 | 3,555 | 3,440 | 3,460 | -2.26% | 108,100 | 1116億2029万 | +6.79% |
| 02/26 | 3,445 | 3,550 | 3,440 | 3,540 | +3.36% | 133,400 | 1142億110万 | +9.63% |
| 02/26 | （空売り報告）Nomura International plc 698,111株（2.16%）+0.16% |
| 02/22 | 3,420 | 3,440 | 3,380 | 3,425 | +0.88% | 65,200 | 1104億9118万 | +6.57% |
| 02/21 | 3,335 | 3,400 | 3,320 | 3,395 | +1.04% | 52,900 | 1095億2337万 | +5.9% |
| 02/21 | （空売り報告）Nomura International plc 648,311株（2%）+0.06% |
| 02/20 | （IR情報）15:00 2024年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 02/20 | 3,350 | 3,445 | 3,340 | 3,360 | +0.15% | 123,700 | 1083億9427万 | +5% |
| 02/19 | 3,345 | 3,415 | 3,305 | 3,355 | -0.15% | 166,600 | 1082億3297万 | +4.91% |
| 02/16 | 3,355 | 3,485 | 3,310 | 3,360 | +2.28% | 292,500 | 1083億9427万 | +5.26% |
| 02/16 | （空売り報告）Nomura International plc 626,343株（1.94%）+0.25% |
| 02/15 | 3,320 | 3,330 | 3,240 | 3,285 | +4.78% | 300,700 | 1059億7475万 | +3.07% |
| 02/14 | （IR情報）15:00 2024年6月期第2四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年6月期通期連結業績予想の修正並びに剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/14 | 3,150 | 3,160 | 3,110 | 3,135 | -1.1% | 78,600 | 1011億3572万 | -1.57% |
| 02/13 | 3,120 | 3,170 | 3,105 | 3,170 | +2.76% | 74,200 | 1022億6483万 | -0.56% |
| 02/09 | 3,080 | 3,110 | 3,070 | 3,085 | -0.32% | 39,700 | 995億2271万 | -3.32% |
| 02/08 | 3,125 | 3,125 | 3,065 | 3,095 | -0.96% | 60,300 | 998億4531万 | -3.16% |
| 02/08 | （空売り報告）Nomura International plc 547,800株（1.69%）-0.05% |
| 02/07 | 3,110 | 3,140 | 3,090 | 3,125 | +0.32% | 31,500 | 1008億1312万 | -2.16% |
| 02/06 | 3,130 | 3,140 | 3,110 | 3,115 | -0.48% | 30,500 | 1004億9052万 | -2.29% |
| 02/05 | 3,150 | 3,160 | 3,120 | 3,130 | -0.63% | 37,100 | 1009億7442万 | -1.63% |
| 02/02 | 3,170 | 3,185 | 3,150 | 3,150 | -1.1% | 34,700 | 1016億1963万 | -0.76% |
| 02/01 | 3,180 | 3,220 | 3,180 | 3,185 | -1.24% | 35,500 | 1027億4873万 | +0.6% |
| 01/31 | 3,210 | 3,225 | 3,190 | 3,225 | +0.47% | 41,300 | 1040億3914万 | +2.09% |
| 01/30 | 3,190 | 3,215 | 3,165 | 3,210 | +0.63% | 39,000 | 1035億5524万 | +1.9% |
| 01/29 | 3,175 | 3,210 | 3,165 | 3,190 | +0.63% | 39,800 | 1029億1003万 | +1.5% |
| 01/26 | 3,190 | 3,200 | 3,155 | 3,170 | +0.16% | 44,200 | 1022億6483万 | +1.08% |
| 01/25 | 3,200 | 3,215 | 3,160 | 3,165 | -1.09% | 35,600 | 1021億353万 | +1.15% |
| 01/24 | 3,225 | 3,225 | 3,180 | 3,200 | -1.23% | 27,800 | 1032億3264万 | +2.5% |
| 01/23 | 3,240 | 3,255 | 3,220 | 3,240 | +0.62% | 28,500 | 1045億2304万 | +4.01% |
| 01/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.97%）野村アセットマネジメント（0.91%）野村證券（6.22%） |
| 01/22 | 3,195 | 3,230 | 3,190 | 3,220 | +0.63% | 24,600 | 1038億7784万 | +3.6% |
| 01/19 | 3,150 | 3,205 | 3,140 | 3,200 | +1.59% | 47,400 | 1032億3264万 | +3.16% |
| 01/18 | 3,205 | 3,215 | 3,145 | 3,150 | -2.78% | 47,700 | 1016億1963万 | +1.74% |
| 01/17 | 3,245 | 3,305 | 3,230 | 3,240 | 0% | 50,000 | 1045億2304万 | +4.82% |
| 01/16 | 3,325 | 3,325 | 3,240 | 3,240 | -1.82% | 49,300 | 1045億2304万 | +5.13% |
| 01/15 | 3,225 | 3,310 | 3,215 | 3,300 | +2.33% | 60,600 | 1064億5866万 | +7.42% |
| 01/12 | 3,250 | 3,255 | 3,215 | 3,225 | 0% | 104,400 | 1040億3914万 | +5.5% |
| 01/12 | （空売り報告）Nomura International plc 564,542株（1.74%）+0.13% |
| 01/11 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.01%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.58%）野村證券（7.45%） |
| 01/11 | 3,270 | 3,270 | 3,205 | 3,225 | -0.46% | 72,900 | 1040億3914万 | +5.91% |
| 01/10 | 3,210 | 3,260 | 3,210 | 3,240 | +0.78% | 89,400 | 1045億2304万 | +6.82% |
| 01/09 | 3,315 | 3,320 | 3,205 | 3,215 | -0.92% | 79,400 | 1037億1654万 | +6.39% |
| 01/05 | 3,210 | 3,285 | 3,145 | 3,245 | +1.25% | 188,100 | 1046億8434万 | +7.77% |
| 01/05 | （空売り報告）Nomura International plc 519,992株（1.61%）+0.11% |
| 01/04 | 3,135 | 3,210 | 3,065 | 3,205 | +5.6% | 166,500 | 1033億9394万 | +6.83% |
| 01/04 | （空売り報告）Nomura International plc 486,477株（1.5%）+0.09% |
| 2023 |
| 12/29 | 2,987 | 3,060 | 2,986 | 3,035 | +1.61% | 72,900 | 979億970万 | +1.47% |
| 12/28 | 2,954 | 2,987 | 2,954 | 2,987 | +0.61% | 26,600 | 963億6121万 | -0.1% |
| 12/27 | 2,923 | 2,982 | 2,920 | 2,969 | +1.43% | 42,900 | 957億8053万 | -0.77% |
| 12/26 | 2,947 | 2,947 | 2,918 | 2,927 | -0.68% | 26,600 | 944億2560万 | -2.34% |
| 12/25 | 2,999 | 3,015 | 2,943 | 2,947 | -1.67% | 27,400 | 950億7080万 | -1.9% |
| 12/22 | 3,000 | 3,005 | 2,978 | 2,997 | -0.27% | 22,700 | 966億8381万 | -0.4% |
| 12/21 | 3,020 | 3,030 | 2,998 | 3,005 | -0.83% | 23,600 | 969億4190万 | -0.17% |
| 12/20 | 3,000 | 3,040 | 3,000 | 3,030 | -0.16% | 32,700 | 977億4840万 | +0.7% |
| 12/19 | 2,996 | 3,040 | 2,993 | 3,035 | +1.68% | 38,900 | 979億970万 | +1% |
| 12/18 | 2,960 | 2,990 | 2,933 | 2,985 | 0% | 24,800 | 962億9669万 | -0.53% |
| 12/15 | 3,040 | 3,040 | 2,961 | 2,985 | -1.49% | 51,800 | 962億9669万 | -0.57% |
| 12/14 | 3,070 | 3,090 | 3,000 | 3,030 | -1.3% | 37,500 | 977億4840万 | +0.97% |
| 12/13 | 3,070 | 3,090 | 3,040 | 3,070 | 0% | 42,100 | 990億3881万 | +2.37% |
| 12/12 | 3,065 | 3,085 | 3,060 | 3,070 | +0.82% | 39,500 | 990億3881万 | +2.57% |
| 12/12 | （空売り報告）Nomura International plc 457,674株（1.41%）+0.03% |
| 12/11 | 3,030 | 3,050 | 3,020 | 3,045 | +0.83% | 25,200 | 982億3230万 | +1.91% |
| 12/08 | 3,050 | 3,070 | 3,010 | 3,020 | 0% | 58,600 | 974億2580万 | +1.17% |
| 12/07 | 2,993 | 3,035 | 2,993 | 3,020 | +0.77% | 47,500 | 974億2580万 | +1.27% |
| 12/06 | 2,924 | 2,999 | 2,909 | 2,997 | +2.88% | 94,200 | 966億8381万 | +0.64% |
| 12/05 | 2,918 | 2,960 | 2,912 | 2,913 | -0.72% | 68,900 | 939億7396万 | -2.02% |
| 12/04 | 2,891 | 2,944 | 2,885 | 2,934 | +0.34% | 48,900 | 946億5142万 | -1.28% |
| 12/04 | （空売り報告）Nomura International plc 446,765株（1.38%）-0.1% |
| 12/01 | 2,928 | 2,945 | 2,907 | 2,924 | -1.18% | 70,600 | 943億2882万 | -1.48% |
| 11/30 | 2,942 | 2,989 | 2,941 | 2,959 | +0.34% | 70,300 | 954億5793万 | -0.2% |
| 11/29 | 2,931 | 2,959 | 2,931 | 2,949 | -0.03% | 39,400 | 951億3532万 | -0.44% |
| 11/24 | （空売り報告）Nomura International plc 477,980株（1.48%）-0.02% |
