| 2024 |
| 11/08 | 1,500 | 1,501 | 1,430 | 1,440 | -9.21% | 3,917,000 | 1751億8101万 | -12.78% |
| 11/07 | （IR情報）15:30 2024年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,585 | 1,595 | 1,563 | 1,586 | -0.94% | 1,761,300 | 1929億4242万 | -4.63% |
| 11/06 | 1,612 | 1,612 | 1,585 | 1,601 | +0.25% | 865,100 | 1947億6723万 | -3.96% |
| 11/05 | 1,601 | 1,603 | 1,569 | 1,597 | -0.06% | 1,280,500 | 1942億8061万 | -4.37% |
| 11/01 | 1,649 | 1,652 | 1,597 | 1,598 | -3.27% | 870,100 | 1944億227万 | -4.6% |
| 10/31 | 1,662 | 1,662 | 1,649 | 1,652 | 0% | 477,100 | 2009億7155万 | -1.49% |
| 10/30 | 1,661 | 1,665 | 1,647 | 1,652 | -0.24% | 663,800 | 2009億7155万 | -1.37% |
| 10/29 | 1,639 | 1,678 | 1,631 | 1,656 | +1.6% | 1,163,900 | 2014億5817万 | -0.96% |
| 10/28 | 1,628 | 1,633 | 1,618 | 1,630 | +0.25% | 554,700 | 1982億9518万 | -2.28% |
| 10/25 | 1,649 | 1,650 | 1,612 | 1,626 | -0.31% | 614,200 | 1978億856万 | -2.34% |
| 10/24 | 1,625 | 1,635 | 1,618 | 1,631 | -0.06% | 502,400 | 1984億1683万 | -1.81% |
| 10/23 | 1,639 | 1,641 | 1,625 | 1,632 | -0.43% | 506,900 | 1985億3848万 | -1.51% |
| 10/22 | 1,652 | 1,652 | 1,617 | 1,639 | -1.09% | 892,600 | 1993億9006万 | -0.85% |
| 10/21 | 1,656 | 1,662 | 1,646 | 1,657 | +0.24% | 587,300 | 2015億7982万 | +0.49% |
| 10/18 | 1,657 | 1,667 | 1,648 | 1,653 | -1.02% | 742,800 | 2010億9321万 | +0.55% |
| 10/17 | 1,664 | 1,677 | 1,659 | 1,670 | +0.54% | 793,700 | 2031億6132万 | +1.83% |
| 10/16 | 1,683 | 1,693 | 1,656 | 1,661 | -0.89% | 807,000 | 2020億6644万 | +1.53% |
| 10/15 | 1,697 | 1,697 | 1,648 | 1,676 | -1.24% | 2,140,800 | 2038億9124万 | +2.63% |
| 10/11 | 1,707 | 1,711 | 1,688 | 1,697 | -0.88% | 724,200 | 2064億4596万 | +4.17% |
| 10/10 | 1,704 | 1,720 | 1,693 | 1,712 | -0.52% | 949,500 | 2082億7076万 | +5.42% |
| 10/09 | 1,695 | 1,728 | 1,683 | 1,721 | +2.93% | 976,600 | 2093億6564万 | +6.23% |
| 10/08 | 1,740 | 1,751 | 1,670 | 1,672 | -4.02% | 1,688,800 | 2034億462万 | +3.59% |
| 10/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.49%）野村アセットマネジメント（3.81%） |
| 10/07 | （5%ルール）三菱UFJアセットマネジメント（1.37%）三菱UFJモルガン・スタンレー証券（1.02%）三菱UFJ信託銀行（2.69%） |
| 10/07 | 1,733 | 1,745 | 1,719 | 1,742 | +0.69% | 1,049,700 | 2119億2037万 | +8.2% |
| 10/04 | 1,700 | 1,733 | 1,694 | 1,730 | -0.4% | 1,120,800 | 2104億6053万 | +7.92% |
| 10/03 | 1,758 | 1,765 | 1,725 | 1,737 | -0.12% | 1,257,000 | 2113億1210万 | +8.77% |
| 10/02 | 1,694 | 1,778 | 1,693 | 1,739 | +2.96% | 3,473,600 | 2115億5541万 | +9.23% |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.69%義務消失 |
| 10/01 | 1,668 | 1,706 | 1,653 | 1,689 | +0.42% | 1,456,200 | 2054億7273万 | +6.56% |
| 09/30 | 1,687 | 1,705 | 1,665 | 1,682 | -2.83% | 1,569,700 | 2046億2116万 | +6.46% |
| 09/30 | （空売り報告）JPM Securities Japan Co Ltd. 839,762株（0.69%）-0.01% |
| 09/27 | 1,640 | 1,739 | 1,639 | 1,731 | +6.13% | 4,530,800 | 2105億8218万 | +9.9% |
| 09/27 | （空売り報告）JPM Securities Japan Co Ltd. 857,762株（0.7%）+0.13% |
| 09/26 | 1,605 | 1,631 | 1,604 | 1,631 | +2.13% | 1,597,400 | 1984億1683万 | +4.02% |
| 09/26 | （空売り報告）JPM Securities Japan Co Ltd. 701,662株（0.57%）再IN |
| 09/25 | 1,580 | 1,605 | 1,580 | 1,597 | +1.14% | 1,109,000 | 1942億8061万 | +2.04% |
| 09/24 | 1,563 | 1,590 | 1,556 | 1,579 | +1.09% | 905,800 | 1920億9085万 | +1.09% |
| 09/20 | 1,564 | 1,572 | 1,550 | 1,562 | +0.06% | 2,384,700 | 1900億2274万 | +0.13% |
| 09/20 | （空売り報告）JPM Securities Japan Co Ltd. 491,242株（0.4%）-0.16%義務消失 |
| 09/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 306,670株（0.25%）-0.25%義務消失 |
| 09/19 | 1,542 | 1,572 | 1,540 | 1,561 | +1.96% | 991,600 | 1899億109万 | +0.06% |
| 09/19 | （空売り報告）JPM Securities Japan Co Ltd. 690,051株（0.56%）-0.05% |
| 09/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 608,297株（0.5%）再IN |
| 09/18 | 1,527 | 1,532 | 1,516 | 1,531 | +0.46% | 625,500 | 1862億5148万 | -1.35% |
| 09/18 | （空売り報告）JPM Securities Japan Co Ltd. 745,051株（0.61%）再IN |
| 09/17 | 1,550 | 1,550 | 1,511 | 1,524 | -0.65% | 801,400 | 1853億9991万 | -1.42% |
| 09/13 | 1,527 | 1,550 | 1,527 | 1,534 | +0.39% | 827,000 | 1866億1644万 | -0.32% |
| 09/12 | 1,548 | 1,554 | 1,525 | 1,528 | -0.52% | 916,700 | 1858億8652万 | -0.2% |
| 09/11 | 1,567 | 1,567 | 1,531 | 1,536 | -1.98% | 701,600 | 1868億5975万 | +0.52% |
| 09/10 | 1,568 | 1,573 | 1,553 | 1,567 | +0.13% | 666,700 | 1906億3101万 | +2.82% |
| 09/09 | 1,563 | 1,577 | 1,539 | 1,565 | -1.01% | 863,900 | 1903億8770万 | +3.16% |
| 09/06 | 1,593 | 1,603 | 1,573 | 1,581 | -0.13% | 693,900 | 1923億3416万 | +4.49% |
| 09/05 | 1,560 | 1,583 | 1,557 | 1,583 | +1.09% | 571,700 | 1925億7746万 | +4.9% |
| 09/05 | （空売り報告）Societe Generale 0株（0%）-0.52%義務消失 |
| 09/04 | 1,589 | 1,598 | 1,558 | 1,566 | -2.25% | 673,200 | 1905億935万 | +3.92% |
| 09/03 | 1,580 | 1,604 | 1,576 | 1,602 | +1.65% | 813,000 | 1948億8888万 | +6.37% |
| 09/02 | 1,566 | 1,582 | 1,564 | 1,576 | -0.13% | 839,700 | 1917億2589万 | +4.93% |
| 08/30 | 1,573 | 1,579 | 1,566 | 1,578 | +0.25% | 544,000 | 1919億6920万 | +5.27% |
| 08/29 | 1,581 | 1,588 | 1,563 | 1,574 | -0.63% | 1,286,400 | 1914億8258万 | +5.28% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 346,103株（0.28%）-0.31%義務消失 |
| 08/28 | 1,581 | 1,586 | 1,566 | 1,584 | -0.56% | 535,300 | 1926億9912万 | +6.17% |
| 08/27 | 1,572 | 1,595 | 1,565 | 1,593 | +1.34% | 747,900 | 1937億9400万 | +6.98% |
| 08/26 | 1,570 | 1,585 | 1,560 | 1,572 | +0.13% | 890,800 | 1912億3927万 | +5.79% |
| 08/23 | 1,563 | 1,571 | 1,556 | 1,570 | +0.51% | 581,800 | 1909億9597万 | +5.94% |
| 08/22 | 1,546 | 1,572 | 1,542 | 1,562 | +0.9% | 855,200 | 1900億2274万 | +5.54% |
| 08/21 | 1,556 | 1,556 | 1,539 | 1,548 | -0.51% | 651,800 | 1883億1959万 | +4.74% |
| 08/20 | 1,529 | 1,556 | 1,521 | 1,556 | +2.84% | 1,030,200 | 1892億9282万 | +5.35% |
| 08/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 719,928株（0.59%）-0.09% |
| 08/19 | 1,540 | 1,540 | 1,507 | 1,513 | -1.75% | 1,339,100 | 1840億6172万 | +2.65% |
| 08/19 | （空売り報告）Societe Generale 641,172株（0.52%）再IN |
| 08/16 | 1,553 | 1,563 | 1,512 | 1,540 | -0.84% | 2,541,600 | 1873億4636万 | +4.55% |
| 08/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 835,300株（0.68%）-0.12% |
| 08/15 | 1,470 | 1,555 | 1,467 | 1,553 | +13.03% | 4,572,300 | 1889億2786万 | +5.65% |
| 08/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 980,400株（0.8%）-0.18% |
| 08/14 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）15:00 当社グループ子会社元従業員による不適切取引の疑いについて |
| 08/14 | 1,390 | 1,390 | 1,368 | 1,374 | +0.37% | 1,305,000 | 1671億5188万 | -6.34% |
| 08/13 | 1,338 | 1,369 | 1,332 | 1,369 | +0.81% | 1,446,200 | 1665億4362万 | -6.81% |
| 08/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,193,100株（0.98%）-0.06% |
| 08/13 | （空売り報告）Societe Generale 607,172株（0.49%）-0.01%義務消失 |
| 08/09 | 1,345 | 1,358 | 1,315 | 1,358 | +1.8% | 1,471,400 | 1652億543万 | -7.74% |
| 08/08 | （IR情報）11:05 当社グループ子会社元従業員による不適切取引の疑い及び2024年12月期第2四半期決算発表の延期について |
| 08/08 | 1,430 | 1,466 | 1,288 | 1,334 | -7.36% | 4,860,500 | 1622億8575万 | -9.62% |
| 08/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 599,394株（0.49%）-0.11%義務消失 |
| 08/07 | 1,422 | 1,463 | 1,411 | 1,440 | -0.69% | 1,088,500 | 1751億8101万 | -2.77% |
| 08/06 | 1,435 | 1,473 | 1,431 | 1,450 | +4.77% | 1,388,700 | 1763億9755万 | -2.09% |
| 08/05 | 1,450 | 1,475 | 1,380 | 1,384 | -5.53% | 1,946,800 | 1683億6842万 | -6.55% |
| 08/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,265,468株（1.04%）-0.12% |
| 08/02 | 1,479 | 1,486 | 1,465 | 1,465 | -1.55% | 1,195,900 | 1782億2235万 | -1.28% |
| 08/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,412,468株（1.16%）-0.13% |
| 08/01 | 1,499 | 1,501 | 1,482 | 1,488 | -2.68% | 1,068,300 | 1810億2038万 | +0.2% |
| 07/31 | 1,530 | 1,535 | 1,501 | 1,529 | -0.26% | 1,178,000 | 1860億818万 | +2.82% |
| 07/30 | 1,515 | 1,535 | 1,505 | 1,533 | +1.19% | 799,600 | 1864億9479万 | +3.02% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,573,668株（1.29%）-0.01% |
| 07/29 | 1,505 | 1,516 | 1,500 | 1,515 | +1.47% | 620,800 | 1843億503万 | +1.81% |
| 07/26 | 1,500 | 1,505 | 1,486 | 1,493 | +0.2% | 421,400 | 1816億2865万 | +0.4% |
| 07/26 | （空売り報告）Societe Generale 608,772株（0.5%）再IN |
| 07/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 731,344株（0.6%）+0.01% |
| 07/25 | 1,498 | 1,505 | 1,487 | 1,490 | -0.33% | 785,800 | 1812億6369万 | +0.13% |
| 07/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,584,168株（1.3%）+0.05% |
| 07/24 | 1,500 | 1,511 | 1,487 | 1,495 | -0.13% | 675,400 | 1818億7196万 | +0.4% |
| 07/23 | 1,502 | 1,508 | 1,487 | 1,497 | -0.86% | 570,000 | 1821億1526万 | +0.54% |
| 07/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.16%）野村アセットマネジメント（3.51%）野村證券（0%） |
| 07/22 | 1,500 | 1,511 | 1,492 | 1,510 | +1% | 577,400 | 1836億9676万 | +1.34% |
| 07/19 | 1,506 | 1,506 | 1,483 | 1,495 | -0.66% | 680,100 | 1818億7196万 | +0.4% |
| 07/19 | （空売り報告）JPM Securities Japan Co Ltd. 557,218株（0.45%）-0.11%義務消失 |
| 07/18 | 1,516 | 1,523 | 1,499 | 1,505 | -0.73% | 1,115,900 | 1830億8849万 | +1.07% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,525,964株（1.25%）+0.06% |
| 07/17 | 1,524 | 1,530 | 1,509 | 1,516 | +0.2% | 1,119,300 | 1844億2668万 | +1.81% |
| 07/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,448,964株（1.19%）+0.19% |
| 07/16 | 1,489 | 1,517 | 1,488 | 1,513 | +1.54% | 1,231,000 | 1840億6172万 | +1.68% |
| 07/12 | 1,485 | 1,493 | 1,483 | 1,490 | +0.34% | 718,800 | 1812億6369万 | +0.13% |
| 07/11 | 1,474 | 1,485 | 1,468 | 1,485 | +1.23% | 842,500 | 1806億5542万 | -0.27% |
| 07/10 | 1,460 | 1,468 | 1,445 | 1,467 | -0.2% | 753,100 | 1784億6566万 | -1.54% |
| 07/09 | 1,445 | 1,470 | 1,444 | 1,470 | +2.08% | 1,021,300 | 1788億3062万 | -1.54% |
| 07/08 | 1,448 | 1,452 | 1,437 | 1,440 | -0.55% | 726,400 | 1751億8101万 | -3.68% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,221,150株（1%）+0.09% |
| 07/08 | （空売り報告）UBS AG 603,895株（0.49%）-0.02%義務消失 |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 720,144株（0.59%）-0.05% |
| 07/05 | 1,447 | 1,448 | 1,439 | 1,448 | +0.07% | 879,600 | 1761億5424万 | -3.34% |
| 07/05 | （空売り報告）JPM Securities Japan Co Ltd. 685,318株（0.56%）-0.09% |
| 07/05 | （空売り報告）UBS AG 626,495株（0.51%）再IN |
| 07/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 790,144株（0.64%）-0.07% |
| 07/04 | 1,449 | 1,454 | 1,442 | 1,447 | -0.34% | 686,200 | 1760億3259万 | -3.6% |
| 07/04 | （空売り報告）JPM Securities Japan Co Ltd. 796,474株（0.65%）-0.32% |
| 07/03 | 1,444 | 1,454 | 1,436 | 1,452 | +1.04% | 720,000 | 1766億4086万 | -3.33% |
| 07/03 | （空売り報告）JPM Securities Japan Co Ltd. 1,183,274株（0.97%）再IN |
| 07/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,114,350株（0.91%）+0.02% |
| 07/02 | 1,470 | 1,472 | 1,434 | 1,437 | -2.04% | 1,183,000 | 1748億1605万 | -4.45% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 467,774株（0.38%）-0.33%義務消失 |
| 07/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,089,850株（0.89%）-0.02% |
| 07/01 | 1,460 | 1,473 | 1,458 | 1,467 | +0.82% | 941,400 | 1784億6566万 | -2.65% |
| 07/01 | （空売り報告）JPM Securities Japan Co Ltd. 869,274株（0.71%）再IN |
| 06/28 | 1,475 | 1,479 | 1,452 | 1,455 | -2.09% | 1,918,200 | 1770億582万 | -3.58% |
| 06/28 | （空売り報告）JPM Securities Japan Co Ltd. 584,161株（0.48%）-0.23%義務消失 |
| 06/27 | 1,480 | 1,497 | 1,476 | 1,486 | -3.57% | 1,939,200 | 1807億7708万 | -1.65% |
| 06/27 | （空売り報告）UBS AG 597,795株（0.49%）-0.01%義務消失 |
| 06/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 874,499株（0.71%）-0.1% |
| 06/26 | 1,540 | 1,551 | 1,536 | 1,541 | -0.32% | 2,156,200 | 1874億6802万 | +1.92% |
| 06/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,108,459株（0.91%）-0.1% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 994,999株（0.81%）+0.03% |
| 06/25 | 1,540 | 1,550 | 1,536 | 1,546 | +1.05% | 1,190,900 | 1880億7628万 | +2.25% |
| 06/25 | （空売り報告）UBS AG 618,395株（0.5%）再IN |
| 06/24 | 1,517 | 1,540 | 1,516 | 1,530 | +1.39% | 1,227,000 | 1861億2983万 | +1.32% |
| 06/21 | 1,512 | 1,517 | 1,508 | 1,509 | -0.26% | 819,800 | 1835億7511万 | 0% |
| 06/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 957,899株（0.78%）-0.02% |
| 06/20 | 1,506 | 1,516 | 1,501 | 1,513 | +0.8% | 583,800 | 1840億6172万 | +0.13% |
| 06/19 | 1,513 | 1,513 | 1,495 | 1,501 | -0.6% | 737,700 | 1826億188万 | -0.73% |
| 06/18 | 1,507 | 1,518 | 1,500 | 1,510 | +0.2% | 634,300 | 1836億9676万 | -0.13% |
| 06/17 | 1,523 | 1,524 | 1,504 | 1,507 | +0.07% | 718,900 | 1833億3180万 | -0.26% |
| 06/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,231,379株（1.01%）+0.1% |
| 06/14 | 1,492 | 1,513 | 1,487 | 1,506 | +0.67% | 972,700 | 1832億1014万 | -0.26% |
| 06/13 | （空売り報告）JPM Securities Japan Co Ltd. 867,204株（0.71%）再IN |
| 06/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 978,999株（0.8%）+0.02% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 959,199株（0.78%）-0.14% |
