| 2024 |
| 04/19 | 1,910 | 1,922 | 1,848 | 1,879 | -1.73% | 364,100 | 2355億7175万 | -1.11% |
| 04/18 | 1,876 | 1,935 | 1,867 | 1,912 | +2.41% | 397,300 | 2397億899万 | +0.74% |
| 04/17 | 1,903 | 1,908 | 1,850 | 1,867 | -1.06% | 433,900 | 2340億6730万 | -1.43% |
| 04/16 | 1,979 | 2,005 | 1,887 | 1,887 | -5.41% | 551,400 | 2365億7472万 | -0.26% |
| 04/15 | 1,947 | 1,999 | 1,924 | 1,995 | +1.42% | 452,700 | 2501億1477万 | +5.56% |
| 04/12 | 1,930 | 1,980 | 1,930 | 1,967 | +2.13% | 696,800 | 2466億439万 | +4.18% |
| 04/11 | 1,864 | 1,933 | 1,864 | 1,926 | +2.39% | 342,300 | 2414億6418万 | +2.12% |
| 04/10 | 1,862 | 1,895 | 1,850 | 1,881 | +0.11% | 213,800 | 2358億2250万 | -0.11% |
| 04/09 | 1,892 | 1,900 | 1,869 | 1,879 | 0% | 240,300 | 2355億7175万 | +0.05% |
| 04/08 | 1,860 | 1,886 | 1,851 | 1,879 | +1.4% | 281,300 | 2355億7175万 | +0.32% |
| 04/05 | 1,835 | 1,853 | 1,809 | 1,853 | -0.75% | 263,000 | 2323億1211万 | -0.86% |
| 04/04 | 1,855 | 1,881 | 1,843 | 1,867 | +1.3% | 367,300 | 2340億6730万 | +0.16% |
| 04/03 | 1,809 | 1,879 | 1,806 | 1,843 | +0.82% | 309,400 | 2310億5841万 | -0.81% |
| 04/02 | 1,888 | 1,897 | 1,822 | 1,828 | -2.77% | 421,500 | 2291億7784万 | -1.3% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 603,823株（0.48%）-0.02%義務消失 |
| 04/01 | 1,960 | 1,962 | 1,880 | 1,880 | -2.99% | 377,000 | 2356億9713万 | +1.9% |
| 03/29 | 1,923 | 1,956 | 1,907 | 1,938 | +1.47% | 414,900 | 2429億6863万 | +5.5% |
| 03/28 | 1,916 | 1,930 | 1,901 | 1,910 | -2.25% | 507,900 | 2394億5825万 | +4.54% |
| 03/27 | 1,945 | 1,979 | 1,935 | 1,954 | +1.3% | 428,000 | 2449億7457万 | +7.48% |
| 03/26 | 1,920 | 1,949 | 1,898 | 1,929 | +0.84% | 324,900 | 2418億4030万 | +6.69% |
| 03/25 | 1,983 | 1,985 | 1,913 | 1,913 | -4.4% | 435,400 | 2398億3436万 | +6.51% |
| 03/22 | 1,970 | 2,006 | 1,933 | 2,001 | +2.51% | 576,700 | 2508億6699万 | +12.23% |
| 03/21 | 1,888 | 1,959 | 1,856 | 1,952 | +5.17% | 704,700 | 2447億2382万 | +10.53% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 637,223株（0.5%）再IN |
| 03/19 | 1,867 | 1,880 | 1,831 | 1,856 | -0.32% | 401,400 | 2326億8823万 | +5.94% |
| 03/18 | 1,875 | 1,875 | 1,836 | 1,862 | +1.47% | 333,600 | 2334億4045万 | +7.07% |
| 03/15 | 1,816 | 1,861 | 1,809 | 1,835 | +0.55% | 373,200 | 2300億5544万 | +6.19% |
| 03/14 | 1,833 | 1,850 | 1,802 | 1,825 | +0.11% | 331,000 | 2288億173万 | +6.23% |
| 03/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 601,811株（0.48%）-0.1%義務消失 |
| 03/13 | 1,849 | 1,849 | 1,786 | 1,823 | +0.66% | 488,300 | 2285億5099万 | +6.73% |
| 03/12 | 1,822 | 1,822 | 1,780 | 1,811 | -1.95% | 420,900 | 2270億4654万 | +6.65% |
| 03/11 | 1,924 | 1,930 | 1,804 | 1,847 | -4.4% | 616,100 | 2315億5989万 | +9.42% |
| 03/08 | 1,902 | 1,958 | 1,885 | 1,932 | +0.42% | 778,800 | 2422億1641万 | +15.21% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 736,511株（0.58%）-0.03% |
| 03/07 | 1,870 | 1,927 | 1,865 | 1,924 | +4.23% | 642,000 | 2412億1344万 | +15.69% |
| 03/06 | 1,786 | 1,865 | 1,772 | 1,846 | +4.12% | 730,700 | 2314億3452万 | +11.95% |
| 03/05 | 1,747 | 1,782 | 1,732 | 1,773 | +1.43% | 335,600 | 2222億8245万 | +8.24% |
| 03/04 | 1,769 | 1,769 | 1,723 | 1,748 | -1.52% | 450,100 | 2191億4818万 | +7.31% |
| 03/01 | 1,737 | 1,779 | 1,728 | 1,775 | +2.9% | 403,700 | 2225億3319万 | +9.43% |
| 02/29 | 1,720 | 1,736 | 1,699 | 1,725 | +0.52% | 424,000 | 2162億6465万 | +6.81% |
| 02/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 767,570株（0.61%）+0.02% |
| 02/28 | 1,693 | 1,758 | 1,689 | 1,716 | +1.78% | 422,600 | 2151億3631万 | +6.72% |
| 02/27 | 1,670 | 1,724 | 1,659 | 1,686 | +0.96% | 501,200 | 2113億7519万 | +5.18% |
| 02/26 | （IR情報）15:00 子会社設立に関するお知らせ |
| 02/26 | 1,680 | 1,691 | 1,653 | 1,670 | -0.54% | 276,100 | 2093億6925万 | +4.57% |
| 02/22 | 1,694 | 1,717 | 1,665 | 1,679 | -0.47% | 298,600 | 2104億9759万 | +5.4% |
| 02/21 | 1,680 | 1,699 | 1,677 | 1,687 | +0.48% | 291,100 | 2115億56万 | +6.3% |
| 02/20 | 1,705 | 1,735 | 1,673 | 1,679 | -1.7% | 442,500 | 2104億9759万 | +6.2% |
| 02/19 | 1,642 | 1,710 | 1,642 | 1,708 | +4.34% | 362,100 | 2141億3335万 | +8.38% |
| 02/16 | 1,590 | 1,663 | 1,590 | 1,637 | +4.27% | 512,500 | 2052億3202万 | +4.4% |
| 02/15 | 1,600 | 1,618 | 1,559 | 1,570 | -0.88% | 333,900 | 1968億3217万 | +0.32% |
| 02/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 750,869株（0.59%）-0.01% |
| 02/14 | 1,590 | 1,599 | 1,565 | 1,584 | -0.5% | 278,900 | 1985億8736万 | +1.28% |
| 02/13 | 1,554 | 1,594 | 1,539 | 1,592 | +2.84% | 412,300 | 1995億9033万 | +1.99% |
| 02/09 | 1,565 | 1,565 | 1,525 | 1,548 | -1.65% | 350,100 | 1940億7402万 | -0.71% |
| 02/08 | 1,590 | 1,591 | 1,552 | 1,574 | -0.94% | 262,400 | 1973億3366万 | +1.03% |
| 02/07 | 1,565 | 1,594 | 1,560 | 1,589 | +1.21% | 299,500 | 1992億1422万 | +2.12% |
| 02/06 | 1,565 | 1,586 | 1,557 | 1,570 | -0.51% | 250,800 | 1968億3217万 | +1.03% |
| 02/05 | 1,581 | 1,609 | 1,564 | 1,578 | +0.83% | 450,400 | 1978億3514万 | +1.68% |
| 02/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 753,640株（0.6%）+0.1% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 595,923株（0.47%）-0.04%義務消失 |
| 02/02 | 1,567 | 1,573 | 1,539 | 1,565 | -1.01% | 344,300 | 1962億532万 | +1.03% |
| 02/01 | 1,545 | 1,594 | 1,545 | 1,581 | +0.38% | 407,200 | 1982億1125万 | +2.2% |
| 01/31 | 1,562 | 1,586 | 1,506 | 1,575 | +0.83% | 510,800 | 1974億5903万 | +2.01% |
| 01/30 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,573 | 1,577 | 1,558 | 1,562 | -1.2% | 283,600 | 1958億2921万 | +1.43% |
| 01/29 | 1,558 | 1,600 | 1,555 | 1,581 | +1.67% | 307,000 | 1982億1125万 | +2.73% |
| 01/26 | 1,558 | 1,588 | 1,545 | 1,555 | -1.33% | 324,100 | 1949億5161万 | +1.17% |
| 01/25 | 1,607 | 1,620 | 1,570 | 1,576 | -0.82% | 406,600 | 1975億8440万 | +2.6% |
| 01/24 | 1,546 | 1,595 | 1,543 | 1,589 | +2.52% | 433,500 | 1992億1422万 | +3.52% |
| 01/23 | 1,584 | 1,595 | 1,550 | 1,550 | -1.96% | 269,500 | 1943億2476万 | +1.11% |
| 01/22 | 1,563 | 1,584 | 1,554 | 1,581 | +1.61% | 222,800 | 1982億1125万 | +2.93% |
| 01/19 | 1,561 | 1,562 | 1,536 | 1,556 | -0.13% | 241,300 | 1950億7698万 | +1.37% |
| 01/18 | 1,540 | 1,559 | 1,531 | 1,558 | +1.43% | 239,300 | 1953億2772万 | +1.43% |
| 01/17 | 1,536 | 1,566 | 1,535 | 1,536 | +0.52% | 312,000 | 1925億6957万 | -0.13% |
| 01/16 | 1,565 | 1,565 | 1,521 | 1,528 | -1.93% | 306,200 | 1915億6660万 | -0.84% |
| 01/15 | 1,520 | 1,563 | 1,520 | 1,558 | +2.57% | 318,900 | 1953億2772万 | +0.97% |
| 01/12 | 1,551 | 1,561 | 1,516 | 1,519 | -2.13% | 281,000 | 1904億3826万 | -1.56% |
| 01/11 | 1,553 | 1,590 | 1,547 | 1,552 | +1.11% | 303,900 | 1945億7550万 | +0.45% |
| 01/10 | 1,524 | 1,555 | 1,515 | 1,535 | +0.72% | 376,600 | 1924億4419万 | -0.78% |
| 01/09 | 1,533 | 1,540 | 1,514 | 1,524 | -0.72% | 286,800 | 1910億6512万 | -1.55% |
| 01/05 | 1,550 | 1,557 | 1,522 | 1,535 | +0.66% | 265,300 | 1924億4419万 | -0.9% |
| 01/04 | 1,520 | 1,529 | 1,476 | 1,525 | +0.07% | 485,800 | 1911億9049万 | -1.8% |
| 2023 |
| 12/29 | 1,529 | 1,541 | 1,510 | 1,524 | -0.13% | 220,800 | 1910億6512万 | -2.18% |
| 12/28 | 1,511 | 1,526 | 1,508 | 1,526 | -0.2% | 206,700 | 1913億1586万 | -2.3% |
| 12/27 | 1,520 | 1,532 | 1,511 | 1,529 | +1.12% | 238,600 | 1916億9197万 | -2.36% |
| 12/26 | 1,520 | 1,523 | 1,496 | 1,512 | -0.2% | 220,600 | 1895億6067万 | -3.63% |
| 12/25 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 12/25 | 1,529 | 1,530 | 1,506 | 1,515 | +1% | 121,400 | 1899億3678万 | -3.69% |
| 12/22 | 1,491 | 1,507 | 1,483 | 1,500 | +1.35% | 301,400 | 1880億5622万 | -4.88% |
| 12/21 | 1,498 | 1,505 | 1,475 | 1,480 | -2.7% | 355,200 | 1855億4880万 | -6.39% |
| 12/20 | 1,518 | 1,533 | 1,504 | 1,521 | -0.85% | 329,200 | 1906億8900万 | -4.1% |
| 12/19 | 1,537 | 1,550 | 1,513 | 1,534 | +0.13% | 335,100 | 1923億1882万 | -3.64% |
| 12/18 | 1,530 | 1,543 | 1,487 | 1,532 | -1.29% | 474,900 | 1920億6808万 | -4.07% |
| 12/15 | 1,546 | 1,572 | 1,537 | 1,552 | -0.13% | 500,200 | 1945億7550万 | -3.24% |
| 12/14 | 1,609 | 1,619 | 1,546 | 1,554 | -3.42% | 441,900 | 1948億2624万 | -3.42% |
| 12/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 637,640株（0.5%）再IN |
| 12/13 | 1,568 | 1,623 | 1,568 | 1,609 | +3.07% | 401,000 | 2017億2163万 | -0.25% |
| 12/12 | 1,588 | 1,588 | 1,556 | 1,561 | -1.33% | 289,000 | 1957億384万 | -3.58% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 648,223株（0.51%）再IN |
| 12/11 | 1,618 | 1,623 | 1,569 | 1,582 | -1.25% | 445,200 | 1983億3662万 | -2.83% |
| 12/08 | 1,591 | 1,633 | 1,588 | 1,602 | -0.12% | 425,400 | 2008億4404万 | -2.2% |
| 12/07 | 1,554 | 1,604 | 1,553 | 1,604 | +1.07% | 321,200 | 2010億9478万 | -2.61% |
| 12/06 | 1,561 | 1,588 | 1,561 | 1,587 | +1.86% | 290,300 | 1989億6348万 | -3.99% |
| 12/05 | 1,575 | 1,587 | 1,556 | 1,558 | -1.2% | 250,700 | 1953億2772万 | -5.92% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 617,196株（0.49%）-0.1%義務消失 |
| 12/04 | 1,568 | 1,588 | 1,550 | 1,577 | -0.5% | 321,900 | 1977億977万 | -5% |
| 12/01 | 1,581 | 1,593 | 1,562 | 1,585 | +1.08% | 407,300 | 1987億1274万 | -4.63% |
| 11/30 | 1,562 | 1,578 | 1,555 | 1,568 | +0.64% | 389,200 | 1965億8143万 | -5.83% |
| 11/29 | 1,610 | 1,630 | 1,558 | 1,558 | -4.18% | 373,300 | 1953億2772万 | -6.59% |
| 11/28 | 1,638 | 1,656 | 1,616 | 1,626 | -0.97% | 271,800 | 2038億5294万 | -2.69% |
| 11/27 | 1,634 | 1,649 | 1,612 | 1,642 | +0.43% | 283,400 | 2058億5887万 | -1.79% |
| 11/24 | 1,627 | 1,638 | 1,613 | 1,635 | +1.11% | 220,300 | 2049億8128万 | -2.33% |
| 11/22 | 1,598 | 1,627 | 1,595 | 1,617 | +0.94% | 178,200 | 2027億2460万 | -3.58% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 750,796株（0.59%）-0.01% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 753,896株（0.6%）+0.07% |
