| 2024 |
| 09/18 | 3,541 | 3,559 | 3,405 | 3,450 | -2.46% | 1,140,500 | 6577億8411万 | +1.26% |
| 09/17 | 3,465 | 3,537 | 3,462 | 3,537 | +2.55% | 1,210,200 | 6743億7170万 | +4.12% |
| 09/13 | 3,447 | 3,462 | 3,430 | 3,449 | -0.38% | 809,900 | 6575億9344万 | +1.89% |
| 09/12 | 3,389 | 3,489 | 3,388 | 3,462 | +2.37% | 1,004,400 | 6600億7205万 | +2.49% |
| 09/11 | 3,467 | 3,469 | 3,365 | 3,382 | -3.23% | 1,136,700 | 6448億1909万 | +0.33% |
| 09/10 | 3,433 | 3,495 | 3,432 | 3,495 | +2.04% | 1,064,000 | 6663億6390万 | +3.83% |
| 09/09 | 3,400 | 3,453 | 3,378 | 3,425 | -0.98% | 869,100 | 6530億1755万 | +2.24% |
| 09/06 | 3,487 | 3,519 | 3,440 | 3,459 | -1% | 1,139,100 | 6595億6万 | +3.41% |
| 09/05 | （IR情報）15:00 連結子会社(株式会社きんえい)の業績予想の修正に関するお知らせ |
| 09/05 | （5%ルール）三井住友信託銀行（0.33%）三井住友トラスト・アセットマネジメント（3.2%）日興アセットマネジメント（1.81%） |
| 09/05 | 3,473 | 3,575 | 3,462 | 3,494 | +0.06% | 1,194,400 | 6661億7324万 | +4.49% |
| 09/04 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.04%）ブラックロック・アセット・マネジメント・アイルラ…（0.19%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.25%）ブラックロック・ファンド・アドバイザーズ(Black…（1.12%）ブラックロック・ジャパン（1.85%）ブラックロック・インスティテューショナル・トラス…（0.96%）ブラックロック・インベストメント・マネジメント(…（0.07%） |
| 09/04 | 3,462 | 3,529 | 3,458 | 3,492 | -0.57% | 1,248,800 | 6657億9191万 | +4.46% |
| 09/03 | 3,359 | 3,524 | 3,337 | 3,512 | +6.52% | 2,305,300 | 6696億515万 | +5.12% |
| 09/02 | 3,375 | 3,390 | 3,286 | 3,297 | -2.8% | 1,776,700 | 6286億1281万 | -1.2% |
| 08/30 | 3,369 | 3,437 | 3,316 | 3,392 | +0.65% | 18,345,900 | 6467億2571万 | +1.56% |
| 08/30 | （空売り報告）Qube Research & Technologies Limited 0株（0%）-0.52%義務消失 |
| 08/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 122,883株（0.06%）-2.81%義務消失 |
| 08/30 | （空売り報告）Nomura International plc 0株（0%）-0.71%義務消失 |
| 08/30 | （空売り報告）Barclays Capital Securities Ltd 890,636株（0.46%）-0.58%義務消失 |
| 08/29 | 3,341 | 3,375 | 3,315 | 3,370 | -0.33% | 3,293,600 | 6425億3114万 | +0.9% |
| 08/29 | （空売り報告）Qube Research & Technologies Limited 992,900株（0.52%）再IN |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 5,473,336株（2.87%）+0.56% |
| 08/29 | （空売り報告）Nomura International plc 1,365,725株（0.71%）+0.13% |
| 08/29 | （空売り報告）Barclays Capital Securities Ltd 1,987,205株（1.04%）+0.26% |
| 08/28 | 3,411 | 3,422 | 3,344 | 3,381 | -1.57% | 1,467,700 | 6446億2842万 | +1.23% |
| 08/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 4,417,798株（2.31%）+0.23% |
| 08/27 | 3,434 | 3,472 | 3,421 | 3,435 | +0.26% | 1,106,200 | 6549億2417万 | +2.75% |
| 08/27 | （空売り報告）Qube Research & Technologies Limited 928,800株（0.48%）-0.03%義務消失 |
| 08/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,972,798株（2.08%）+0.16% |
| 08/27 | （空売り報告）Nomura International plc 1,108,729株（0.58%）-0.02% |
| 08/26 | 3,419 | 3,426 | 3,351 | 3,426 | +0.68% | 1,201,900 | 6532億822万 | +2.39% |
| 08/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,673,185株（1.92%）+0.22% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 1,489,841株（0.78%）-0.02% |
| 08/23 | 3,358 | 3,403 | 3,352 | 3,403 | +1.1% | 1,000,500 | 6488億2299万 | +1.58% |
| 08/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,251,145株（1.7%）+0.12% |
| 08/22 | 3,343 | 3,366 | 3,296 | 3,366 | 0% | 1,197,600 | 6417億6849万 | +0.3% |
| 08/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,027,342株（1.58%）+0.17% |
| 08/21 | 3,420 | 3,429 | 3,343 | 3,366 | -1.92% | 1,200,300 | 6417億6849万 | +0.09% |
| 08/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,690,060株（1.41%）+0.17% |
| 08/20 | 3,312 | 3,436 | 3,300 | 3,432 | +4.13% | 968,000 | 6543億5219万 | +1.96% |
| 08/19 | 3,308 | 3,314 | 3,242 | 3,296 | -0.75% | 1,017,100 | 6284億2215万 | -2.17% |
| 08/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,369,192株（1.24%）+0.1% |
| 08/19 | （空売り報告）Nomura International plc 1,154,745株（0.6%）+0.09% |
| 08/16 | 3,298 | 3,325 | 3,262 | 3,321 | +1.53% | 1,183,600 | 6331億8870万 | -1.6% |
| 08/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,175,184株（1.14%）+0.06% |
| 08/15 | 3,250 | 3,279 | 3,219 | 3,271 | 0% | 1,128,500 | 6236億5560万 | -3.2% |
| 08/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,064,786株（1.08%）+0.16% |
| 08/15 | （空売り報告）Nomura International plc 974,240株（0.51%）再IN |
| 08/14 | 3,210 | 3,295 | 3,203 | 3,271 | +2.28% | 1,185,000 | 6236億5560万 | -3.34% |
| 08/13 | 3,197 | 3,231 | 3,152 | 3,198 | -1.02% | 1,858,300 | 6097億3727万 | -5.69% |
| 08/13 | （空売り報告）Qube Research & Technologies Limited 978,000株（0.51%）再IN |
| 08/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,768,662株（0.92%）-0.11% |
| 08/09 | （IR情報）15:00 近鉄グループ人材(ヒューマンリソース)新会社の組成等に関するお知らせ |
| 08/09 | （IR情報）15:00 中間配当の実施予定に伴う配当予想の修正に関するお知らせ |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算説明資料 |
| 08/09 | （IR情報）15:00 令和7年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 3,316 | 3,317 | 3,210 | 3,231 | -1.25% | 1,051,900 | 6160億2911万 | -5% |
| 08/08 | 3,250 | 3,355 | 3,247 | 3,272 | -0.7% | 936,900 | 6238億4626万 | -4.05% |
| 08/07 | 3,180 | 3,354 | 3,165 | 3,295 | +1.57% | 1,014,600 | 6282億3149万 | -3.6% |
| 08/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,972,362株（1.03%）-0.07% |
| 08/06 | 3,271 | 3,323 | 3,176 | 3,244 | +4.75% | 1,162,000 | 6185億772万 | -5.28% |
| 08/06 | （空売り報告）Nomura International plc 953,010株（0.49%）-0.01%義務消失 |
| 08/05 | 3,235 | 3,324 | 3,085 | 3,097 | -6.58% | 1,384,400 | 5904億8040万 | -9.79% |
| 08/02 | 3,351 | 3,373 | 3,312 | 3,315 | -2.87% | 984,000 | 6320億4473万 | -3.89% |
| 08/02 | （空売り報告）Qube Research & Technologies Limited 945,500株（0.49%）-0.01%義務消失 |
| 08/02 | （空売り報告）Nomura International plc 956,825株（0.5%）再IN |
| 08/01 | 3,455 | 3,455 | 3,366 | 3,413 | -2.09% | 707,900 | 6507億2961万 | -1.27% |
| 07/31 | 3,430 | 3,489 | 3,412 | 3,486 | +1.81% | 775,900 | 6646億4794万 | +0.78% |
| 07/31 | （空売り報告）Nomura International plc 938,890株（0.49%）-0.01%義務消失 |
| 07/30 | 3,420 | 3,436 | 3,394 | 3,424 | -0.2% | 599,500 | 6528億2689万 | -0.98% |
| 07/30 | （空売り報告）Nomura International plc 959,903株（0.5%）再IN |
| 07/29 | （5%ルール）三菱UFJ銀行（1.38%）三菱UFJアセットマネジメント（0.69%）三菱UFJ信託銀行（3.01%） |
| 07/29 | 3,396 | 3,453 | 3,388 | 3,431 | +1.69% | 652,500 | 6541億6153万 | -0.72% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 1,529,026株（0.8%）+0.05% |
| 07/26 | 3,409 | 3,417 | 3,360 | 3,374 | -0.21% | 635,800 | 6432億9379万 | -2.29% |
| 07/25 | 3,358 | 3,397 | 3,303 | 3,381 | +0.33% | 919,900 | 6446億2842万 | -2.03% |
| 07/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,098,117株（1.1%）+0.02% |
| 07/24 | 3,460 | 3,462 | 3,368 | 3,370 | -2.83% | 893,900 | 6425億3114万 | -2.32% |
| 07/23 | 3,503 | 3,517 | 3,462 | 3,468 | -0.91% | 620,100 | 6612億1602万 | +0.61% |
| 07/22 | 3,523 | 3,552 | 3,495 | 3,500 | -0.65% | 815,600 | 6673億1721万 | +1.8% |
| 07/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,063,617株（1.08%）-0.02% |
| 07/19 | （IR情報）16:00 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 |
| 07/19 | 3,547 | 3,561 | 3,507 | 3,523 | -0.79% | 750,300 | 6717億244万 | +2.62% |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,107,617株（1.1%）+0.02% |
| 07/19 | （空売り報告）Barclays Capital Securities Ltd 1,437,826株（0.75%）再IN |
| 07/18 | 3,535 | 3,612 | 3,520 | 3,551 | +0.45% | 1,110,700 | 6770億4097万 | +3.62% |
| 07/18 | （空売り報告）Barclays Capital Securities Ltd 444,726株（0.23%）-0.47%義務消失 |
| 07/17 | 3,477 | 3,535 | 3,463 | 3,535 | +2.26% | 936,900 | 6739億9038万 | +3.36% |
| 07/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,064,362株（1.08%）-0.11% |
| 07/16 | 3,522 | 3,528 | 3,450 | 3,457 | -1.23% | 614,000 | 6591億1874万 | +1.2% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,273,262株（1.19%）-0.02% |
| 07/12 | 3,467 | 3,519 | 3,444 | 3,500 | +1.33% | 735,800 | 6673億1721万 | +2.52% |
| 07/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,316,062株（1.21%）+0.02% |
| 07/11 | （IR情報）15:00 連結子会社(株式会社近鉄百貨店)の業績予想の修正に関するお知らせ |
| 07/11 | 3,439 | 3,464 | 3,432 | 3,454 | +1.05% | 722,500 | 6585億4675万 | +1.35% |
| 07/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,273,962株（1.19%）-0.05% |
| 07/11 | （空売り報告）Barclays Capital Securities Ltd 1,338,241株（0.7%）+0.07% |
| 07/10 | 3,400 | 3,418 | 3,378 | 3,418 | +0.59% | 655,500 | 6516億8292万 | +0.38% |
| 07/09 | 3,422 | 3,431 | 3,381 | 3,398 | -0.96% | 771,500 | 6478億6968万 | 0% |
| 07/08 | 3,450 | 3,455 | 3,417 | 3,431 | -0.46% | 629,500 | 6541億6153万 | +1.09% |
| 07/05 | 3,475 | 3,484 | 3,446 | 3,447 | -0.78% | 495,300 | 6572億1212万 | +1.71% |
| 07/04 | 3,475 | 3,490 | 3,451 | 3,474 | +0.35% | 525,600 | 6623億5999万 | +2.63% |
| 07/03 | 3,460 | 3,475 | 3,437 | 3,462 | +0.06% | 559,300 | 6600億7205万 | +2.52% |
| 07/02 | 3,465 | 3,480 | 3,414 | 3,460 | -0.03% | 802,100 | 6596億9073万 | +2.67% |
| 07/01 | 3,528 | 3,532 | 3,424 | 3,461 | -1.17% | 828,800 | 6598億8139万 | +2.79% |
| 07/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,377,462株（1.24%）+0.05% |
| 06/28 | 3,523 | 3,537 | 3,500 | 3,502 | +0.03% | 787,300 | 6676億9853万 | +4.01% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,282,362株（1.19%）-0.01% |
| 06/27 | 3,477 | 3,508 | 3,477 | 3,501 | +0.95% | 811,100 | 6675億787万 | +4.17% |
| 06/26 | 3,457 | 3,480 | 3,435 | 3,468 | +0.38% | 737,600 | 6612億1602万 | +3.34% |
| 06/25 | 3,408 | 3,468 | 3,400 | 3,455 | +1.95% | 1,092,800 | 6587億3742万 | +3.04% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 1,206,241株（0.63%）+0.06% |
| 06/24 | 3,375 | 3,409 | 3,368 | 3,389 | +1.22% | 643,200 | 6461億5372万 | +1.01% |
| 06/24 | （空売り報告）Qube Research & Technologies Limited 959,200株（0.5%）新規 |
| 06/21 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/21 | 3,370 | 3,401 | 3,343 | 3,348 | +0.45% | 1,143,500 | 6383億3658万 | -0.36% |
| 06/20 | 3,360 | 3,369 | 3,325 | 3,333 | -0.6% | 742,300 | 6354億7664万 | -1.01% |
| 06/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,288,362株（1.2%）+0.09% |
| 06/19 | 3,280 | 3,353 | 3,272 | 3,353 | +2.23% | 672,800 | 6392億8989万 | -0.62% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 1,097,241株（0.57%）再IN |
| 06/18 | 3,280 | 3,309 | 3,263 | 3,280 | +0.71% | 865,500 | 6253億7156万 | -3.22% |
| 06/17 | 3,351 | 3,360 | 3,250 | 3,257 | -3.61% | 1,291,100 | 6209億8633万 | -4.63% |
| 06/14 | 3,350 | 3,403 | 3,349 | 3,379 | +0.81% | 1,035,500 | 6442億4710万 | -1.8% |
| 06/13 | 3,385 | 3,410 | 3,327 | 3,352 | -1% | 1,072,100 | 6390億9922万 | -3.15% |
| 06/12 | 3,430 | 3,444 | 3,365 | 3,386 | -1.28% | 1,399,900 | 6455億8173万 | -2.76% |
| 06/11 | 3,427 | 3,455 | 3,396 | 3,430 | +0.82% | 971,800 | 6539億7086万 | -2.06% |
| 06/10 | 3,370 | 3,417 | 3,341 | 3,402 | +1.25% | 1,135,000 | 6486億3233万 | -3.43% |
| 06/07 | 3,400 | 3,418 | 3,343 | 3,360 | -0.74% | 1,054,100 | 6406億2452万 | -5.22% |
| 06/06 | 3,290 | 3,402 | 3,274 | 3,385 | +4.6% | 2,045,100 | 6453億9107万 | -5.18% |
| 06/05 | 3,300 | 3,305 | 3,235 | 3,236 | -2.15% | 1,647,500 | 6169億8242万 | -10.04% |
| 06/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,129,697株（1.11%）+0.09% |
| 06/04 | 3,302 | 3,335 | 3,292 | 3,307 | +0.15% | 791,700 | 6305億1943万 | -8.92% |
| 06/03 | 3,369 | 3,374 | 3,292 | 3,302 | -1.11% | 1,151,400 | 6295億6612万 | -9.88% |
| 06/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,958,097株（1.02%）+0.08% |
| 05/31 | 3,280 | 3,359 | 3,270 | 3,339 | +1.64% | 2,182,400 | 6366億2062万 | -9.78% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,798,352株（0.94%）+0.14% |
| 05/30 | 3,280 | 3,289 | 3,248 | 3,285 | 0% | 988,400 | 6263億2487万 | -12.1% |
| 05/29 | 3,380 | 3,390 | 3,285 | 3,285 | -2.87% | 1,701,600 | 6263億2487万 | -12.98% |
| 05/28 | 3,448 | 3,451 | 3,381 | 3,382 | -1.89% | 1,198,000 | 6448億1909万 | -11.21% |
| 05/27 | 3,370 | 3,447 | 3,354 | 3,447 | +2.71% | 898,100 | 6572億1212万 | -10.28% |
| 05/24 | 3,368 | 3,412 | 3,348 | 3,356 | -0.5% | 1,225,400 | 6398億6187万 | -13.35% |
| 05/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,542,419株（0.8%）+0.07% |
| 05/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 818,121株（0.42%）-0.1%義務消失 |
| 05/23 | 3,400 | 3,441 | 3,373 | 3,373 | -0.79% | 1,232,200 | 6431億313万 | -13.73% |
| 05/22 | 3,508 | 3,509 | 3,400 | 3,400 | -2.86% | 1,839,900 | 6482億5100万 | -13.9% |
| 05/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,393,969株（0.73%）+0.1% |
| 05/21 | 3,523 | 3,553 | 3,500 | 3,500 | -0.54% | 1,093,900 | 6673億1721万 | -12.21% |
| 05/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,216,962株（0.63%）+0.1% |
| 05/20 | 3,545 | 3,547 | 3,500 | 3,519 | +0.03% | 1,275,800 | 6709億3979万 | -12.48% |
| 05/17 | 3,533 | 3,581 | 3,511 | 3,518 | +0.14% | 1,386,900 | 6707億4913万 | -13.26% |
| 05/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,018,754株（0.53%）新規 |
| 05/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 999,829株（0.52%）再IN |
| 05/16 | 3,696 | 3,714 | 3,511 | 3,513 | -5.82% | 2,285,500 | 6697億9582万 | -14.13% |
| 05/15 | （IR情報）15:00 2024年3月期決算説明資料 |
| 05/15 | （IR情報）15:00 令和6年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,936 | 3,941 | 3,720 | 3,730 | -5.28% | 1,936,800 | 7111億6948万 | -9.62% |
| 05/14 | 3,890 | 3,955 | 3,890 | 3,938 | +0.97% | 844,200 | 7508億2719万 | -5.18% |
| 05/13 | 3,873 | 3,925 | 3,845 | 3,900 | +0.62% | 716,300 | 7435億8203万 | -6.45% |
| 05/10 | 3,900 | 3,938 | 3,868 | 3,876 | -0.21% | 716,100 | 7390億614万 | -7.43% |
| 05/09 | （IR情報）15:15 連結子会社(KNT-CTホールディングス株式会社)の業績予想と実績との差異に関するお知らせ |
| 05/09 | 3,898 | 3,913 | 3,859 | 3,884 | -0.13% | 611,900 | 7405億3144万 | -7.68% |
| 05/08 | （5%ルール）三井住友信託銀行（0.33%）三井住友トラスト・アセットマネジメント（3.2%）日興アセットマネジメント（1.7%） |
| 05/08 | 3,951 | 3,985 | 3,889 | 3,889 | -1.37% | 795,700 | 7414億8475万 | -8.04% |
| 05/07 | 3,955 | 3,966 | 3,928 | 3,943 | -0.18% | 661,600 | 7517億8050万 | -7.25% |
| 05/02 | 3,999 | 4,013 | 3,950 | 3,950 | -0.98% | 965,700 | 7531億1514万 | -7.49% |
| 05/01 | 4,056 | 4,062 | 3,985 | 3,989 | -1.63% | 1,139,800 | 7605億5096万 | -7.19% |
| 04/30 | 4,100 | 4,120 | 4,034 | 4,055 | -1% | 1,114,300 | 7731億3465万 | -6.2% |
| 04/26 | 4,137 | 4,145 | 4,083 | 4,096 | -0.99% | 774,200 | 7809億5180万 | -5.77% |
| 04/25 | （IR情報）13:30 代表取締役その他役員の異動および業務組織の改正に関するお知らせ |
| 04/25 | 4,206 | 4,221 | 4,133 | 4,137 | -1.94% | 467,600 | 7887億6894万 | -5.33% |
| 04/24 | 4,221 | 4,263 | 4,206 | 4,219 | -0.71% | 394,300 | 8044億323万 | -3.9% |
