| 2024 |
| 08/20 | 7,380 | 7,674 | 7,376 | 7,654 | +3.71% | 440,100 | 5650億6878万 | +6.82% |
| 08/19 | 7,361 | 7,490 | 7,293 | 7,380 | -0.5% | 256,200 | 5448億4029万 | +3.23% |
| 08/16 | 7,416 | 7,449 | 7,322 | 7,417 | +2.08% | 604,000 | 5475億7187万 | +3.84% |
| 08/15 | 7,200 | 7,335 | 7,199 | 7,266 | +1.65% | 298,000 | 5364億2406万 | +1.91% |
| 08/14 | 7,080 | 7,166 | 7,020 | 7,148 | +1.1% | 187,000 | 5277億1252万 | +0.29% |
| 08/13 | 7,041 | 7,077 | 6,950 | 7,070 | +0.47% | 260,800 | 5219億5404万 | -0.79% |
| 08/09 | 7,180 | 7,180 | 6,978 | 7,037 | +0.09% | 272,300 | 5195億1777万 | -1.26% |
| 08/08 | 6,977 | 7,143 | 6,957 | 7,031 | +0.27% | 347,500 | 5190億7481万 | -1.42% |
| 08/07 | （IR情報）15:00 人事異動に関するお知らせ |
| 08/07 | 6,980 | 7,187 | 6,977 | 7,012 | -0.68% | 360,400 | 5176億7210万 | -1.78% |
| 08/06 | 6,853 | 7,137 | 6,815 | 7,060 | +7.51% | 456,500 | 5212億1578万 | -1.26% |
| 08/05 | 6,896 | 6,939 | 6,400 | 6,567 | -8.19% | 830,600 | 4848億1926万 | -8.28% |
| 08/02 | 7,200 | 7,269 | 7,118 | 7,153 | -2.05% | 441,300 | 5280億8165万 | -0.5% |
| 08/01 | 7,283 | 7,314 | 7,201 | 7,303 | -0.56% | 299,400 | 5391億5564万 | +1.47% |
| 07/31 | 7,118 | 7,368 | 7,106 | 7,344 | +3.13% | 386,800 | 5421億8253万 | +2% |
| 07/30 | 7,158 | 7,158 | 7,060 | 7,121 | -0.64% | 290,800 | 5257億1920万 | -1.21% |
| 07/29 | 7,116 | 7,179 | 7,065 | 7,167 | +1.72% | 224,700 | 5291億1522万 | -0.78% |
| 07/26 | 7,090 | 7,112 | 7,032 | 7,046 | -0.58% | 258,200 | 5201億8220万 | -2.54% |
| 07/25 | 7,071 | 7,167 | 7,051 | 7,087 | -0.01% | 439,100 | 5232億910万 | -2.15% |
| 07/24 | 7,300 | 7,305 | 7,073 | 7,088 | -2.73% | 405,100 | 5232億8292万 | -2.29% |
| 07/23 | 7,247 | 7,287 | 7,237 | 7,287 | +0.93% | 143,000 | 5379億7441万 | +0.33% |
| 07/22 | 7,271 | 7,316 | 7,195 | 7,220 | -0.14% | 195,900 | 5330億2803万 | -0.52% |
| 07/19 | 7,228 | 7,240 | 7,161 | 7,230 | -0.25% | 226,700 | 5337億6630万 | -0.45% |
| 07/18 | 7,145 | 7,276 | 7,137 | 7,248 | +1.46% | 416,600 | 5350億9518万 | -0.25% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 334,302株（0.45%）-0.05%義務消失 |
| 07/17 | 7,098 | 7,163 | 7,081 | 7,144 | +1.32% | 358,100 | 5274億1721万 | -1.71% |
| 07/16 | 7,222 | 7,222 | 7,051 | 7,051 | -2.62% | 327,300 | 5205億5134万 | -3.13% |
| 07/16 | （空売り報告）JPM Securities Japan Co Ltd. 350,421株（0.47%）-0.03%義務消失 |
| 07/12 | 7,234 | 7,277 | 7,213 | 7,241 | 0% | 314,200 | 5345億7839万 | -0.75% |
| 07/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 369,301株（0.5%）再IN |
| 07/11 | 7,148 | 7,305 | 7,138 | 7,241 | +2.06% | 450,500 | 5345億7839万 | -0.85% |
| 07/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 367,501株（0.49%）-0.01%義務消失 |
| 07/10 | 7,142 | 7,142 | 7,028 | 7,095 | -1.14% | 265,200 | 5237億9971万 | -2.89% |
| 07/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 371,501株（0.5%）再IN |
| 07/09 | 7,129 | 7,218 | 6,999 | 7,177 | +0.67% | 528,200 | 5298億5349万 | -1.94% |
| 07/09 | （空売り報告）JPM Securities Japan Co Ltd. 371,729株（0.5%）再IN |
| 07/08 | 7,111 | 7,157 | 7,072 | 7,129 | +0.62% | 277,800 | 5263億981万 | -2.77% |
| 07/05 | 7,172 | 7,180 | 7,080 | 7,085 | -1.21% | 341,700 | 5230億6144万 | -3.58% |
| 07/05 | （空売り報告）JPM Securities Japan Co Ltd. 366,849株（0.49%）-0.01%義務消失 |
| 07/04 | 7,177 | 7,192 | 7,137 | 7,172 | -0.55% | 323,700 | 5294億8436万 | -2.63% |
| 07/04 | （空売り報告）JPM Securities Japan Co Ltd. 369,537株（0.5%）再IN |
| 07/03 | 7,300 | 7,300 | 7,165 | 7,212 | -0.8% | 286,100 | 5324億3742万 | -2.22% |
| 07/02 | 7,201 | 7,300 | 7,182 | 7,270 | -0.55% | 375,900 | 5367億1936万 | -1.58% |
| 07/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 354,244株（0.47%）-0.05%義務消失 |
| 07/01 | 7,322 | 7,345 | 7,275 | 7,310 | -0.05% | 251,600 | 5396億7243万 | -1.24% |
| 06/28 | 7,363 | 7,389 | 7,286 | 7,314 | -0.56% | 272,600 | 5399億6773万 | -1.38% |
| 06/27 | 7,356 | 7,418 | 7,319 | 7,355 | -0.01% | 353,400 | 5429億9462万 | -0.96% |
| 06/26 | 7,552 | 7,566 | 7,332 | 7,356 | -2.76% | 475,800 | 5430億6845万 | -1.06% |
| 06/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 385,062株（0.52%）再IN |
| 06/25 | 7,500 | 7,672 | 7,470 | 7,565 | +1.14% | 848,900 | 5584億9821万 | +1.64% |
| 06/24 | （IR情報）15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/24 | 7,398 | 7,491 | 7,341 | 7,480 | +1.75% | 442,800 | 5522億2295万 | +0.4% |
| 06/21 | 7,365 | 7,422 | 7,345 | 7,351 | -0.27% | 250,500 | 5426億9932万 | -1.38% |
| 06/20 | 7,305 | 7,380 | 7,305 | 7,371 | +0.2% | 129,200 | 5441億7585万 | -1.21% |
| 06/19 | 7,355 | 7,425 | 7,307 | 7,356 | +0.52% | 163,700 | 5430億6845万 | -1.47% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 361,124株（0.48%）-0.1%義務消失 |
| 06/18 | 7,233 | 7,335 | 7,182 | 7,318 | +2.11% | 211,200 | 5402億6304万 | -2.07% |
| 06/17 | 7,300 | 7,302 | 7,154 | 7,167 | -2.33% | 196,800 | 5291億1522万 | -4.26% |
| 06/17 | （IR情報）9:00 人事異動に関するお知らせ |
| 06/14 | 7,294 | 7,361 | 7,294 | 7,338 | +0.4% | 271,500 | 5417億3957万 | -2.17% |
| 06/13 | 7,344 | 7,391 | 7,308 | 7,309 | +0.12% | 221,900 | 5395億9860万 | -2.75% |
| 06/12 | 7,405 | 7,409 | 7,300 | 7,300 | -1.58% | 220,200 | 5389億3416万 | -3.05% |
| 06/11 | 7,454 | 7,486 | 7,410 | 7,417 | -0.74% | 164,000 | 5475億7187万 | -1.7% |
| 06/10 | 7,415 | 7,480 | 7,360 | 7,472 | +0.77% | 177,800 | 5516億3234万 | -1.15% |
| 06/07 | 7,358 | 7,416 | 7,339 | 7,415 | +1.26% | 161,700 | 5474億2422万 | -2.05% |
| 06/07 | （空売り報告）JPM Securities Japan Co Ltd. 435,362株（0.58%）-0.08% |
| 06/06 | 7,432 | 7,437 | 7,323 | 7,323 | -1.17% | 362,000 | 5406億3217万 | -3.42% |
| 06/05 | 7,487 | 7,512 | 7,392 | 7,410 | -1.21% | 301,200 | 5470億5509万 | -2.51% |
| 06/04 | 7,451 | 7,532 | 7,341 | 7,501 | -0.53% | 315,900 | 5537億7331万 | -1.51% |
| 06/04 | （空売り報告）JPM Securities Japan Co Ltd. 488,622株（0.66%）-0.05% |
| 06/03 | 7,501 | 7,594 | 7,445 | 7,541 | +0.15% | 572,200 | 5567億2637万 | -1.02% |
| 05/31 | 7,433 | 7,574 | 7,423 | 7,530 | +1.37% | 399,400 | 5559億1428万 | -1.26% |
| 05/30 | 7,326 | 7,462 | 7,294 | 7,428 | -0.63% | 406,500 | 5483億8396万 | -2.65% |
| 05/29 | 7,609 | 7,629 | 7,467 | 7,475 | -2.17% | 257,600 | 5518億5382万 | -2.03% |
| 05/28 | 7,670 | 7,690 | 7,621 | 7,641 | -0.25% | 121,800 | 5641億903万 | +0.24% |
| 05/27 | 7,600 | 7,664 | 7,560 | 7,660 | +1.03% | 205,600 | 5655億1174万 | +0.64% |
| 05/24 | 7,600 | 7,681 | 7,529 | 7,582 | +0.16% | 361,500 | 5597億5326万 | -0.16% |
| 05/24 | （空売り報告）JPM Securities Japan Co Ltd. 524,873株（0.71%）+0.02% |
| 05/23 | 7,640 | 7,640 | 7,529 | 7,570 | +0.2% | 222,000 | 5588億6734万 | -0.18% |
| 05/22 | 7,701 | 7,701 | 7,514 | 7,555 | -2.24% | 319,000 | 5577億5994万 | -0.32% |
| 05/21 | 7,627 | 7,740 | 7,600 | 7,728 | +1.72% | 229,600 | 5705億3194万 | +2.01% |
| 05/20 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 05/20 | 7,584 | 7,612 | 7,487 | 7,597 | +1.05% | 276,000 | 5608億6066万 | +0.4% |
| 05/17 | （IR情報）11:15 監査役の異動に関するお知らせ |
| 05/17 | 7,454 | 7,572 | 7,424 | 7,518 | +0.33% | 336,800 | 5550億2836万 | -0.62% |
| 05/16 | 7,548 | 7,578 | 7,424 | 7,493 | -0.58% | 252,500 | 5531億8269万 | -1% |
| 05/15 | 7,633 | 7,690 | 7,505 | 7,537 | -1.26% | 191,900 | 5564億3106万 | -0.54% |
| 05/14 | 7,600 | 7,645 | 7,501 | 7,633 | +1.22% | 368,100 | 5635億1842万 | +0.65% |
| 05/14 | （空売り報告）JPM Securities Japan Co Ltd. 515,874株（0.69%）-0.03% |
| 05/13 | 7,650 | 7,672 | 7,522 | 7,541 | -2.22% | 298,700 | 5567億2637万 | -0.62% |
| 05/10 | 7,698 | 7,733 | 7,679 | 7,712 | +0.4% | 182,000 | 5693億5072万 | +1.53% |
| 05/09 | 7,600 | 7,703 | 7,600 | 7,681 | +0.09% | 175,800 | 5670億6209万 | +0.99% |
| 05/08 | 7,777 | 7,777 | 7,674 | 7,674 | -1.18% | 148,800 | 5665億4531万 | +0.41% |
| 05/07 | 7,756 | 7,788 | 7,700 | 7,766 | +0.31% | 194,400 | 5733億3736万 | +1.08% |
| 05/02 | 7,775 | 7,798 | 7,695 | 7,742 | +0.36% | 178,600 | 5715億6552万 | +0.32% |
| 05/01 | 7,737 | 7,774 | 7,675 | 7,714 | -1.12% | 238,100 | 5694億9837万 | -0.53% |
| 04/30 | 7,779 | 7,849 | 7,738 | 7,801 | +0.28% | 374,400 | 5759億2129万 | +0.1% |
| 04/26 | 7,598 | 7,779 | 7,582 | 7,779 | +2.57% | 479,100 | 5742億9710万 | -0.74% |
| 04/25 | 7,599 | 7,681 | 7,573 | 7,584 | -1.53% | 439,400 | 5599億91万 | -3.85% |
| 04/24 | 7,670 | 7,734 | 7,586 | 7,702 | +0.72% | 608,800 | 5686億1245万 | -3.11% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 534,485株（0.72%）+0.09% |
| 04/23 | 7,451 | 7,663 | 7,451 | 7,647 | +2.93% | 655,300 | 5645億5199万 | -4.46% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 468,185株（0.63%）-0.16% |
| 04/22 | 7,341 | 7,461 | 7,308 | 7,429 | +1.98% | 304,500 | 5484億5779万 | -7.79% |
| 04/19 | 7,370 | 7,413 | 7,254 | 7,285 | -0.84% | 285,300 | 5378億2676万 | -10.12% |
| 04/19 | （空売り報告）JPM Securities Japan Co Ltd. 589,849株（0.79%）-0.01% |
| 04/18 | 7,241 | 7,374 | 7,241 | 7,347 | +1.51% | 228,600 | 5424億401万 | -9.96% |
| 04/18 | （空売り報告）JPM Securities Japan Co Ltd. 591,713株（0.8%）+0.01% |
| 04/17 | 7,350 | 7,357 | 7,138 | 7,238 | -1.38% | 680,000 | 5343億5691万 | -11.82% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 586,413株（0.79%）+0.16% |
| 04/16 | 7,387 | 7,391 | 7,295 | 7,339 | -1.37% | 536,300 | 5418億1340万 | -11.16% |
| 04/15 | 7,450 | 7,480 | 7,410 | 7,441 | -0.25% | 291,100 | 5493億4371万 | -10.41% |
| 04/12 | 7,430 | 7,490 | 7,419 | 7,460 | -0.72% | 393,200 | 5507億4642万 | -10.67% |
| 04/11 | 7,440 | 7,576 | 7,405 | 7,514 | -0.53% | 496,100 | 5547億3305万 | -10.38% |
| 04/10 | 7,590 | 7,649 | 7,521 | 7,554 | -0.62% | 584,100 | 5576億8612万 | -10.11% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 471,067株（0.63%）再IN |
| 04/09 | 7,780 | 7,851 | 7,582 | 7,601 | -1.55% | 757,200 | 5611億5597万 | -9.67% |
| 04/08 | 7,655 | 7,721 | 7,560 | 7,721 | +0.31% | 689,600 | 5700億1516万 | -8.38% |
| 04/05 | 7,609 | 7,723 | 7,550 | 7,697 | -0.36% | 888,700 | 5682億4332万 | -8.76% |
| 04/04 | 7,750 | 7,814 | 7,682 | 7,725 | -0.21% | 976,300 | 5703億1046万 | -8.55% |
| 04/03 | 7,954 | 7,967 | 7,721 | 7,741 | -2.97% | 1,827,500 | 5714億9169万 | -8.46% |
| 04/02 | 7,850 | 7,998 | 7,720 | 7,978 | -7.23% | 2,761,200 | 5889億8859万 | -5.69% |
| 04/01 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/01 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/01 | 8,777 | 8,800 | 8,458 | 8,600 | -0.75% | 595,700 | 6349億874万 | +1.64% |
| 03/29 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/29 | 8,618 | 8,719 | 8,587 | 8,665 | +0.55% | 286,000 | 6397億747万 | +2.59% |
| 03/28 | 8,650 | 8,673 | 8,563 | 8,618 | -0.91% | 301,400 | 6362億3762万 | +2.28% |
| 03/27 | 8,676 | 8,776 | 8,615 | 8,697 | +0.47% | 463,900 | 6420億6992万 | +3.44% |
