| 2024 |
| 11/08 | 1,369 | 1,386 | 1,356 | 1,380 | +0.8% | 2,600 | 37億7594万 | +3.92% |
| 11/07 | 1,360 | 1,369 | 1,352 | 1,369 | +3.4% | 3,500 | 37億4584万 | +3.4% |
| 11/06 | 1,344 | 1,344 | 1,303 | 1,324 | -0.97% | 2,800 | 36億2271万 | +0.23% |
| 11/05 | 1,341 | 1,350 | 1,300 | 1,337 | -0.3% | 3,400 | 36億5828万 | +1.29% |
| 11/01 | 1,350 | 1,350 | 1,300 | 1,341 | -0.67% | 3,000 | 36億6923万 | +1.67% |
| 10/31 | 1,376 | 1,376 | 1,346 | 1,350 | +0.3% | 1,500 | 36億9385万 | +2.51% |
| 10/30 | 1,365 | 1,388 | 1,340 | 1,346 | +0.82% | 2,600 | 36億8291万 | +2.28% |
| 10/29 | 1,323 | 1,363 | 1,323 | 1,335 | -0.96% | 1,900 | 36億5281万 | +1.6% |
| 10/28 | 1,319 | 1,350 | 1,316 | 1,348 | +2.2% | 1,900 | 36億8838万 | +2.59% |
| 10/25 | 1,360 | 1,360 | 1,306 | 1,319 | -3.01% | 3,500 | 36億903万 | +0.38% |
| 10/24 | 1,356 | 1,370 | 1,326 | 1,360 | -0.44% | 2,400 | 37億2122万 | +3.58% |
| 10/23 | 1,365 | 1,387 | 1,352 | 1,366 | +0.07% | 1,800 | 37億3763万 | +4.2% |
| 10/22 | 1,312 | 1,380 | 1,312 | 1,365 | +2.55% | 2,200 | 37億3490万 | +4.28% |
| 10/21 | 1,301 | 1,345 | 1,300 | 1,331 | 0% | 3,800 | 36億4187万 | +1.22% |
| 10/18 | 1,357 | 1,358 | 1,330 | 1,331 | -1.77% | 2,000 | 36億4187万 | +0.99% |
| 10/17 | 1,310 | 1,355 | 1,299 | 1,355 | +3.44% | 3,800 | 37億754万 | +2.42% |
| 10/16 | 1,270 | 1,320 | 1,270 | 1,310 | +2.75% | 5,700 | 35億8441万 | -1.36% |
| 10/15 | 1,255 | 1,275 | 1,255 | 1,275 | +1.27% | 3,900 | 34億8864万 | -4.57% |
| 10/11 | 1,258 | 1,261 | 1,258 | 1,259 | -0.55% | 500 | 34億4486万 | -6.53% |
| 10/10 | 1,256 | 1,291 | 1,256 | 1,266 | -0.78% | 4,500 | 34億6401万 | -6.98% |
| 10/09 | 1,301 | 1,301 | 1,276 | 1,276 | +0.39% | 300 | 34億9138万 | -7.2% |
| 10/08 | 1,309 | 1,320 | 1,259 | 1,271 | -2.08% | 7,000 | 34億7770万 | -8.3% |
| 10/07 | 1,332 | 1,359 | 1,296 | 1,298 | -1.89% | 5,800 | 35億5157万 | -7.22% |
| 10/04 | 1,375 | 1,390 | 1,322 | 1,323 | -2.58% | 3,500 | 36億1998万 | -6.17% |
| 10/03 | 1,280 | 1,369 | 1,280 | 1,358 | +5.03% | 8,500 | 37億1574万 | -4.5% |
| 10/02 | 1,284 | 1,299 | 1,280 | 1,293 | +0.08% | 2,800 | 35億3789万 | -9.71% |
| 10/01 | 1,300 | 1,307 | 1,290 | 1,292 | -0.23% | 2,600 | 35億3516万 | -10.59% |
| 09/30 | 1,305 | 1,350 | 1,295 | 1,295 | -1.75% | 6,600 | 35億4336万 | -11.06% |
| 09/27 | 1,291 | 1,330 | 1,291 | 1,318 | +1.62% | 3,000 | 36億630万 | -10.22% |
| 09/26 | 1,304 | 1,324 | 1,296 | 1,297 | -0.54% | 4,700 | 35億4884万 | -12.31% |
| 09/25 | 1,316 | 1,320 | 1,303 | 1,304 | -0.46% | 1,600 | 35億6799万 | -12.72% |
| 09/24 | 1,320 | 1,347 | 1,310 | 1,310 | -1.36% | 3,100 | 35億8423万 | -12.9% |
| 09/20 | 1,325 | 1,342 | 1,316 | 1,328 | -0.9% | 2,300 | 36億3348万 | -12.46% |
| 09/19 | 1,303 | 1,350 | 1,300 | 1,340 | +2.84% | 8,700 | 36億6631万 | -12.13% |
| 09/18 | 1,290 | 1,340 | 1,290 | 1,303 | +0.23% | 5,100 | 35億6508万 | -15% |
| 09/17 | 1,300 | 1,310 | 1,260 | 1,300 | -1.52% | 7,300 | 35億5687万 | -15.86% |
| 09/13 | 1,290 | 1,371 | 1,255 | 1,320 | -12.58% | 41,900 | 36億1159万 | -15% |
| 09/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,300株（0.48%）-0.21%義務消失 |
| 09/12 | （IR情報）15:00 2024年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/12 | （IR情報）15:00 通期業績予想の修正並びに役員報酬の減額に関するお知らせ |
| 09/12 | 1,494 | 1,555 | 1,470 | 1,510 | +6.26% | 13,400 | 41億3144万 | -3.21% |
| 09/11 | 1,451 | 1,473 | 1,418 | 1,421 | -2.47% | 4,500 | 38億8793万 | -8.79% |
| 09/10 | 1,475 | 1,475 | 1,446 | 1,457 | -1.22% | 2,600 | 39億8643万 | -6.42% |
| 09/09 | 1,401 | 1,479 | 1,380 | 1,475 | -1.73% | 8,000 | 40億3568万 | -4.78% |
| 09/06 | 1,584 | 1,584 | 1,501 | 1,501 | -4.03% | 12,800 | 41億682万 | -3.53% |
| 09/05 | 1,555 | 1,596 | 1,555 | 1,564 | -2.19% | 4,500 | 42億7919万 | -0.26% |
| 09/04 | 1,575 | 1,612 | 1,563 | 1,599 | -0.99% | 4,900 | 43億7495万 | +1.27% |
| 09/03 | 1,586 | 1,615 | 1,570 | 1,615 | +3.13% | 5,700 | 44億1873万 | +1.51% |
| 09/02 | 1,631 | 1,631 | 1,552 | 1,566 | -1.57% | 4,700 | 42億8466万 | -2.19% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 13,300株（0.48%）-0.08%義務消失 |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,900株（0.69%）-0.08% |
| 08/30 | 1,590 | 1,598 | 1,570 | 1,591 | +0.57% | 3,100 | 43億5306万 | -1.36% |
| 08/29 | 1,599 | 1,609 | 1,582 | 1,582 | -1.13% | 3,900 | 43億2844万 | -2.77% |
| 08/28 | 1,629 | 1,629 | 1,562 | 1,600 | -1.78% | 5,400 | 43億7769万 | -2.62% |
| 08/27 | 1,604 | 1,629 | 1,601 | 1,629 | +1.31% | 4,400 | 44億5704万 | -1.69% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 15,500株（0.56%）-0.12% |
| 08/26 | 1,565 | 1,635 | 1,565 | 1,608 | +1.84% | 8,200 | 43億9958万 | -3.71% |
| 08/23 | 1,590 | 1,602 | 1,552 | 1,579 | +0.13% | 3,100 | 43億2023万 | -6.18% |
| 08/22 | 1,609 | 1,624 | 1,550 | 1,577 | -1.99% | 7,500 | 43億1476万 | -7.07% |
| 08/21 | 1,670 | 1,670 | 1,607 | 1,609 | -3.01% | 4,800 | 44億231万 | -6.13% |
| 08/20 | 1,575 | 1,668 | 1,565 | 1,659 | +6.21% | 7,600 | 45億3912万 | -4.1% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 18,800株（0.68%）-0.1% |
| 08/19 | 1,590 | 1,647 | 1,562 | 1,562 | -4.17% | 9,100 | 42億7372万 | -11% |
| 08/16 | 1,551 | 1,630 | 1,551 | 1,630 | +6.19% | 14,900 | 44億5977万 | -8.58% |
| 08/15 | 1,546 | 1,579 | 1,521 | 1,535 | -0.65% | 4,500 | 41億9985万 | -15.24% |
| 08/15 | （空売り報告）モルガン・スタンレーMUFG証券 21,600株（0.78%）-0.1% |
| 08/14 | 1,553 | 1,595 | 1,539 | 1,545 | -2.22% | 9,200 | 42億2721万 | -16.17% |
| 08/13 | 1,501 | 1,597 | 1,501 | 1,580 | +5.19% | 6,200 | 43億2297万 | -15.78% |
| 08/09 | 1,505 | 1,542 | 1,473 | 1,502 | -0.2% | 10,400 | 41億956万 | -20.99% |
| 08/08 | 1,467 | 1,551 | 1,467 | 1,505 | +2.38% | 7,800 | 41億1776万 | -21.78% |
| 08/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,100株（0.77%）-0.09% |
| 08/07 | 1,444 | 1,519 | 1,403 | 1,470 | +6.21% | 15,800 | 40億2200万 | -24.65% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 24,100株（0.88%）-0.05% |
| 08/06 | 1,346 | 1,430 | 1,346 | 1,384 | +9.84% | 31,500 | 37億8670万 | -30.07% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 25,500株（0.93%）-0.18% |
| 08/05 | 1,340 | 1,445 | 1,260 | 1,260 | -24.1% | 50,300 | 34億4743万 | -37.44% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 30,500株（1.11%）-0.21% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 12,300株（0.44%）-0.09%義務消失 |
| 08/02 | 1,701 | 1,729 | 1,660 | 1,660 | -6.79% | 24,200 | 45億4185万 | -19.02% |
| 08/02 | （空売り報告）モルガン・スタンレーMUFG証券 36,300株（1.32%）-0.1% |
| 08/02 | （空売り報告）Barclays Capital Securities Ltd 14,600株（0.53%）-0.1% |
| 08/01 | 1,818 | 1,837 | 1,781 | 1,781 | -4.14% | 19,900 | 48億7292万 | -13.88% |
| 07/31 | 1,870 | 1,876 | 1,823 | 1,858 | -2.06% | 9,200 | 50億8359万 | -10.76% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 38,900株（1.42%）+0.1% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 17,400株（0.63%）+0.06% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,700株（0.86%）-0.11% |
| 07/30 | 1,855 | 1,897 | 1,815 | 1,897 | +1.66% | 10,400 | 51億9030万 | -9.45% |
| 07/29 | 1,877 | 1,912 | 1,864 | 1,866 | +0.27% | 17,000 | 51億548万 | -11.44% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 15,600株（0.57%）-0.1% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,700株（0.97%）-0.11% |
| 07/26 | 1,891 | 1,925 | 1,851 | 1,861 | -3.63% | 25,600 | 50億9180万 | -12.09% |
| 07/26 | （空売り報告）モルガン・スタンレーMUFG証券 36,300株（1.32%）+0.06% |
| 07/26 | （空売り報告）Barclays Capital Securities Ltd 18,400株（0.67%）-0.04% |
| 07/25 | 2,019 | 2,050 | 1,921 | 1,931 | -2.43% | 46,600 | 52億8332万 | -9.26% |
| 07/25 | （空売り報告）モルガン・スタンレーMUFG証券 34,700株（1.26%）+0.15% |
| 07/25 | （空売り報告）Barclays Capital Securities Ltd 19,500株（0.71%）+0.06% |
| 07/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,700株（1.08%）-0.1% |
| 07/24 | 1,963 | 2,067 | 1,951 | 1,979 | +0.82% | 56,600 | 54億1466万 | -7.44% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 30,400株（1.11%）+0.13% |
| 07/23 | 1,954 | 2,000 | 1,954 | 1,963 | +0.46% | 7,400 | 53億7088万 | -8.1% |
| 07/22 | 1,925 | 1,963 | 1,869 | 1,954 | +1.66% | 17,900 | 53億4625万 | -8.56% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 26,900株（0.98%）-0.02% |
| 07/19 | 1,956 | 1,960 | 1,922 | 1,922 | -1.18% | 9,900 | 52億5870万 | -9.93% |
| 07/19 | （空売り報告）モルガン・スタンレーMUFG証券 27,400株（1%）+0.01% |
| 07/19 | （空売り報告）Barclays Capital Securities Ltd 18,000株（0.65%）再IN |
| 07/18 | 1,991 | 2,040 | 1,909 | 1,945 | -2.94% | 16,500 | 53億2163万 | -8.77% |
| 07/18 | （空売り報告）Barclays Capital Securities Ltd 12,300株（0.44%）-0.17%義務消失 |
| 07/17 | 1,990 | 2,035 | 1,965 | 2,004 | +0.75% | 31,400 | 54億8306万 | -5.83% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 27,300株（0.99%）-0.09% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 16,700株（0.61%）+0.02% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,300株（1.18%）-0.02% |
| 07/16 | 2,242 | 2,242 | 1,886 | 1,989 | -13.63% | 173,400 | 54億4202万 | -6.36% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 29,700株（1.08%）+0.09% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 16,200株（0.59%）再IN |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,100株（1.2%）-0.26% |
| 07/12 | 2,227 | 2,319 | 2,225 | 2,303 | +2.36% | 11,800 | 63億114万 | +8.68% |
| 07/12 | （空売り報告）モルガン・スタンレーMUFG証券 27,200株（0.99%）-0.01% |
| 07/11 | 2,326 | 2,326 | 2,240 | 2,250 | -3.35% | 13,600 | 61億5613万 | +7.19% |
| 07/11 | （空売り報告）モルガン・スタンレーMUFG証券 27,400株（1%）+0.05% |
| 07/10 | 2,371 | 2,386 | 2,291 | 2,328 | -0.43% | 16,100 | 63億6954万 | +11.87% |
| 07/09 | 2,358 | 2,386 | 2,285 | 2,338 | -0.89% | 24,900 | 63億9690万 | +13.5% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 26,000株（0.95%）+0.11% |
| 07/08 | 2,251 | 2,392 | 2,190 | 2,359 | +6.36% | 66,100 | 64億5436万 | +15.52% |
| 07/08 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 13,500株（0.49%）-0.1%義務消失 |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 23,100株（0.84%）+0.11% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 11,900株（0.43%）-0.07%義務消失 |
| 07/05 | 2,083 | 2,342 | 2,083 | 2,218 | +6.63% | 141,800 | 60億6857万 | +9.64% |
| 07/05 | （空売り報告）Nomura International plc 13,200株（0.48%）-0.07%義務消失 |
| 07/05 | （空売り報告）モルガン・スタンレーMUFG証券 20,200株（0.73%）-0.13% |
| 07/04 | 2,166 | 2,188 | 2,070 | 2,080 | -4.28% | 30,800 | 56億9100万 | +3.38% |
| 07/04 | （空売り報告）モルガン・スタンレーMUFG証券 23,800株（0.86%）+0.15% |
| 07/04 | （空売り報告）Barclays Capital Securities Ltd 13,800株（0.5%）新規 |
| 07/03 | 2,168 | 2,211 | 2,155 | 2,173 | -0.46% | 11,500 | 59億4545万 | +8% |
| 07/02 | 2,204 | 2,218 | 2,153 | 2,183 | -2.41% | 22,800 | 59億7281万 | +8.39% |
| 07/02 | （空売り報告）Nomura International plc 15,300株（0.55%）-0.1% |
| 07/01 | 2,224 | 2,293 | 2,196 | 2,237 | +2.47% | 24,100 | 61億2056万 | +11.85% |
| 06/28 | （IR情報）15:00 配信技術研究所株式会社の第三者割当増資引受による株式の取得(子会社化)に関するお知らせ |
| 06/28 | 2,135 | 2,190 | 2,107 | 2,183 | +3.61% | 15,900 | 59億7281万 | +10.03% |
| 06/28 | （空売り報告）モルガン・スタンレーMUFG証券 19,600株（0.71%）-0.11% |
| 06/27 | 2,130 | 2,160 | 2,092 | 2,107 | -1.08% | 16,100 | 57億6487万 | +7.01% |
| 06/26 | 2,175 | 2,201 | 2,125 | 2,130 | -2.02% | 19,800 | 58億2780万 | +8.73% |
| 06/26 | （空売り報告）Nomura International plc 18,000株（0.65%）-0.1% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 22,600株（0.82%）+0.09% |
| 06/25 | 2,194 | 2,245 | 2,170 | 2,174 | -0.91% | 29,900 | 59億4819万 | +11.66% |
| 06/25 | （空売り報告）Nomura International plc 20,600株（0.75%）-0.08% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 20,100株（0.73%）+0.09% |
| 06/24 | 2,107 | 2,210 | 2,088 | 2,194 | +3.98% | 23,500 | 60億291万 | +13.39% |
| 06/21 | 2,120 | 2,219 | 2,106 | 2,110 | -1.17% | 29,300 | 57億7308万 | +9.84% |
| 06/20 | 2,180 | 2,189 | 2,069 | 2,135 | -2.42% | 43,200 | 58億4148万 | +11.84% |
| 06/20 | （空売り報告）Nomura International plc 22,800株（0.83%）-0.12% |
| 06/20 | （空売り報告）モルガン・スタンレーMUFG証券 17,600株（0.64%）-0.06% |
| 06/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,200株（1.46%）+0.09% |
| 06/19 | 1,999 | 2,316 | 1,964 | 2,188 | +13.43% | 203,000 | 59億8649万 | +15.4% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,700株（1.37%）+0.17% |
| 06/18 | 1,970 | 1,985 | 1,926 | 1,929 | -3.5% | 21,200 | 52億7785万 | +2.55% |
| 06/17 | 1,904 | 2,051 | 1,883 | 1,999 | +7.24% | 69,700 | 54億6938万 | +6.39% |
| 06/17 | （空売り報告）Nomura International plc 26,000株（0.95%）-0.09% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 19,200株（0.7%）-0.12% |
| 06/14 | 1,807 | 1,895 | 1,760 | 1,864 | -1.22% | 36,800 | 51億1万 | -0.48% |
| 06/14 | （空売り報告）Nomura International plc 28,500株（1.04%）-0.14% |
| 06/14 | （空売り報告）モルガン・スタンレーMUFG証券 22,600株（0.82%）-0.1% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,900株（1.2%）-0.1% |
| 06/13 | （IR情報）15:00 2024年10月期第2四半期決算短信〔日本基準〕(連結) |
| 06/13 | （空売り報告）Nomura International plc 32,400株（1.18%）+0.1% |
| 06/13 | （空売り報告）モルガン・スタンレーMUFG証券 25,200株（0.92%）+0.07% |
| 06/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,800株（1.3%）+0.01% |
| 06/12 | （空売り報告）Nomura International plc 29,600株（1.08%）+0.13% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 23,400株（0.85%）+0.21% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,500株（1.29%）-0.01% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,800株（1.3%）+0.01% |
| 06/10 | （空売り報告）Nomura International plc 26,200株（0.95%）+0.13% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,400株（1.29%）-0.08% |
