| 2024 |
| 09/19 | 10,270 | 10,345 | 10,175 | 10,220 | -0.15% | 36,000 | 1424億4489万 | +2.53% |
| 09/18 | 10,165 | 10,300 | 10,145 | 10,235 | -0.34% | 43,600 | 1426億5396万 | +2.83% |
| 09/17 | 10,050 | 10,270 | 9,934 | 10,270 | +2.65% | 52,700 | 1431億4179万 | +3.39% |
| 09/13 | 10,025 | 10,170 | 9,988 | 10,005 | -1.33% | 53,800 | 1394億4825万 | +0.95% |
| 09/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 99,472株（0.71%）+0.03% |
| 09/12 | 10,020 | 10,140 | 9,956 | 10,140 | +1.94% | 40,200 | 1413億2986万 | +2.54% |
| 09/11 | 10,300 | 10,300 | 9,852 | 9,947 | -3.52% | 55,400 | 1386億3986万 | +0.86% |
| 09/10 | 9,679 | 10,330 | 9,679 | 10,310 | +6.51% | 112,400 | 1436億9930万 | +4.82% |
| 09/09 | 9,570 | 9,689 | 9,520 | 9,680 | +0.27% | 34,100 | 1349億1845万 | -0.98% |
| 09/09 | （空売り報告）三菱UFJモルガン・スタンレー証券 122,897株（0.88%）+0.2% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 96,737株（0.69%）-0.04% |
| 09/06 | 9,837 | 9,852 | 9,601 | 9,654 | -0.68% | 37,100 | 1345億5607万 | -1.06% |
| 09/06 | （空売り報告）JPM Securities Japan Co Ltd. 78,612株（0.56%）再IN |
| 09/06 | （空売り報告）モルガン・スタンレーMUFG証券 102,898株（0.73%）+0.18% |
| 09/05 | 9,765 | 9,832 | 9,690 | 9,720 | -0.63% | 30,400 | 1354億7597万 | -0.32% |
| 09/05 | （空売り報告）三菱UFJモルガン・スタンレー証券 96,097株（0.68%）再IN |
| 09/05 | （空売り報告）モルガン・スタンレーMUFG証券 76,698株（0.55%）-0.23% |
| 09/04 | 9,908 | 9,990 | 9,715 | 9,782 | -1.84% | 51,100 | 1363億4011万 | +0.35% |
| 09/03 | 9,925 | 10,165 | 9,805 | 9,965 | +0.78% | 87,600 | 1388億9074万 | +2.33% |
| 09/02 | 9,900 | 9,925 | 9,682 | 9,888 | -0.58% | 58,800 | 1378億1753万 | +1.76% |
| 09/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 95,472株（0.68%）-0.1% |
| 08/30 | 9,849 | 9,980 | 9,762 | 9,946 | +2.54% | 73,000 | 1386億2592万 | +2.64% |
| 08/29 | 9,539 | 9,852 | 9,537 | 9,700 | -0.38% | 138,700 | 1351億9721万 | +0.39% |
| 08/29 | （空売り報告）JPM Securities Japan Co Ltd. 44,912株（0.32%）-0.25%義務消失 |
| 08/29 | （空売り報告）モルガン・スタンレーMUFG証券 109,285株（0.78%）+0.14% |
| 08/28 | 9,830 | 9,894 | 9,715 | 9,737 | -2.43% | 346,800 | 1357億1291万 | +0.97% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 89,685株（0.64%）-0.15% |
| 08/27 | 10,150 | 10,150 | 9,934 | 9,980 | -2.11% | 99,100 | 1390億9981万 | +3.68% |
| 08/27 | （空売り報告）JPM Securities Japan Co Ltd. 80,012株（0.57%）再IN |
| 08/26 | 10,120 | 10,250 | 10,070 | 10,195 | +0.79% | 56,600 | 1420億9645万 | +6.26% |
| 08/26 | （空売り報告）JPM Securities Japan Co Ltd. 69,312株（0.49%）-0.05%義務消失 |
| 08/23 | 10,085 | 10,185 | 10,060 | 10,115 | +0.6% | 35,700 | 1409億8142万 | +5.85% |
| 08/23 | （空売り報告）JPM Securities Japan Co Ltd. 75,912株（0.54%）-0.07% |
| 08/23 | （空売り報告）モルガン・スタンレーMUFG証券 111,285株（0.79%）-0.05% |
| 08/22 | 10,050 | 10,110 | 9,983 | 10,055 | +0.5% | 37,900 | 1401億4515万 | +5.58% |
| 08/21 | 10,100 | 10,210 | 9,987 | 10,005 | -1.33% | 37,200 | 1394億4825万 | +5.29% |
| 08/21 | （空売り報告）JPM Securities Japan Co Ltd. 85,912株（0.61%）+0.02% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 117,485株（0.84%）-0.15% |
| 08/20 | 9,920 | 10,140 | 9,900 | 10,140 | +2.22% | 66,500 | 1413億2986万 | +7.01% |
| 08/19 | 9,750 | 9,951 | 9,700 | 9,920 | +1.74% | 48,000 | 1382億6354万 | +5.14% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 138,485株（0.99%）-0.08% |
| 08/16 | 9,921 | 9,922 | 9,696 | 9,750 | -1.03% | 74,700 | 1358億9410万 | +3.7% |
| 08/16 | （空売り報告）モルガン・スタンレーMUFG証券 150,185株（1.07%）+0.17% |
| 08/15 | 9,781 | 9,895 | 9,781 | 9,851 | +0.22% | 63,600 | 1373億182万 | +5.09% |
| 08/15 | （空売り報告）モルガン・スタンレーMUFG証券 126,585株（0.9%）+0.01% |
| 08/14 | 9,743 | 9,870 | 9,690 | 9,829 | +0.91% | 37,700 | 1369億9519万 | +5.19% |
| 08/14 | （空売り報告）JPM Securities Japan Co Ltd. 83,012株（0.59%）-0.08% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 124,885株（0.89%）-0.01% |
| 08/13 | 9,715 | 9,744 | 9,570 | 9,740 | +0.26% | 42,700 | 1357億5472万 | +4.56% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 125,585株（0.9%）+0.02% |
| 08/09 | 9,588 | 9,735 | 9,473 | 9,715 | +2.55% | 77,900 | 1354億628万 | +4.52% |
| 08/09 | （空売り報告）JPM Securities Japan Co Ltd. 93,612株（0.67%）-0.04% |
| 08/08 | 9,599 | 9,660 | 9,467 | 9,473 | +0.19% | 68,100 | 1320億3331万 | +2.08% |
| 08/07 | 9,295 | 9,601 | 9,285 | 9,455 | +1.82% | 61,300 | 1317億8243万 | +1.97% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 123,985株（0.88%）-0.03% |
| 08/06 | 8,970 | 9,445 | 8,970 | 9,286 | +5.28% | 79,000 | 1294億2694万 | +0.19% |
| 08/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 109,500株（0.78%）-0.1% |
| 08/05 | 9,056 | 9,199 | 8,715 | 8,820 | -4.19% | 108,000 | 1229億3189万 | -4.85% |
| 08/05 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.54%義務消失 |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 127,585株（0.91%）再IN |
| 08/02 | 9,433 | 9,497 | 9,179 | 9,206 | -3.21% | 72,100 | 1283億1191万 | -0.95% |
| 08/01 | 9,660 | 9,660 | 9,454 | 9,511 | -1.34% | 52,800 | 1325億6295万 | +2.21% |
| 07/31 | 9,500 | 9,680 | 9,451 | 9,640 | +1.22% | 42,200 | 1343億6094万 | +3.61% |
| 07/30 | 9,432 | 9,577 | 9,428 | 9,524 | +0.98% | 43,900 | 1327億4415万 | +2.44% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（0.36%）三菱UFJモルガン・スタンレー証券（0.12%）三菱UFJ信託銀行（1.67%）三菱UFJ銀行（3.12%） |
| 07/29 | 9,328 | 9,450 | 9,250 | 9,432 | +2.19% | 35,300 | 1314億6186万 | +1.51% |
| 07/26 | 9,346 | 9,358 | 9,170 | 9,230 | -0.17% | 38,900 | 1286億4642万 | -0.66% |
| 07/25 | 9,210 | 9,332 | 9,198 | 9,246 | +0.21% | 36,500 | 1288億6942万 | -0.59% |
| 07/24 | 9,303 | 9,346 | 9,227 | 9,227 | -0.82% | 27,400 | 1286億460万 | -0.86% |
| 07/23 | 9,218 | 9,600 | 9,192 | 9,303 | +1.34% | 84,500 | 1296億6388万 | -0.13% |
| 07/22 | 9,257 | 9,297 | 9,150 | 9,180 | -0.62% | 32,100 | 1279億4952万 | -1.47% |
| 07/19 | 9,302 | 9,369 | 9,160 | 9,237 | -0.87% | 39,300 | 1287億4398万 | -1.05% |
| 07/18 | （IR情報）17:00 投資有価証券売却益(特別利益)の計上額確定のお知らせ |
| 07/18 | 9,480 | 9,517 | 9,303 | 9,318 | -1.93% | 59,700 | 1298億7295万 | -0.21% |
| 07/17 | （IR情報）16:00 公開買付けへの応募結果及び特別利益の計上額確定のお知らせ |
| 07/17 | 9,416 | 9,532 | 9,250 | 9,501 | +1.34% | 94,500 | 1324億2357万 | +1.69% |
| 07/16 | 9,087 | 9,443 | 8,998 | 9,375 | +2.82% | 121,100 | 1306億6740万 | +0.2% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 123,500株（0.88%）-0.03% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 41,785株（0.29%）-0.33%義務消失 |
| 07/12 | （IR情報）14:00 投資有価証券売却益(特別利益)計上見込み及び通期業績予想(連結・個別)の修正に関するお知らせ |
| 07/12 | （IR情報）14:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/12 | 9,080 | 9,255 | 8,817 | 9,118 | +0.51% | 141,900 | 1270億8538万 | -2.69% |
| 07/12 | （空売り報告）JPM Securities Japan Co Ltd. 99,612株（0.71%）+0.1% |
| 07/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 127,400株（0.91%）-0.11% |
| 07/12 | （空売り報告）モルガン・スタンレーMUFG証券 87,385株（0.62%）+0.08% |
| 07/11 | 9,101 | 9,120 | 9,047 | 9,072 | +0.23% | 38,200 | 1264億4423万 | -3.42% |
| 07/11 | （空売り報告）モルガン・スタンレーMUFG証券 76,385株（0.54%）再IN |
| 07/10 | 9,101 | 9,117 | 8,999 | 9,051 | -0.64% | 84,000 | 1261億5154万 | -3.9% |
| 07/09 | 9,175 | 9,188 | 9,076 | 9,109 | -0.02% | 49,200 | 1269億5993万 | -3.56% |
| 07/08 | 9,274 | 9,275 | 9,111 | 9,111 | -1.24% | 72,600 | 1269億8781万 | -3.73% |
| 07/08 | （空売り報告）JPM Securities Japan Co Ltd. 85,312株（0.61%）+0.11% |
| 07/05 | 9,331 | 9,348 | 9,221 | 9,225 | -1.32% | 51,700 | 1285億7673万 | -2.68% |
| 07/04 | 9,291 | 9,369 | 9,290 | 9,348 | +0.7% | 19,600 | 1302億9108万 | -1.49% |
| 07/03 | 9,316 | 9,369 | 9,282 | 9,283 | -0.61% | 33,000 | 1293億8512万 | -2.16% |
| 07/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 142,600株（1.02%）+0.12% |
| 07/02 | 9,333 | 9,389 | 9,287 | 9,340 | +0.08% | 29,000 | 1301億7958万 | -1.52% |
| 07/02 | （空売り報告）JPM Securities Japan Co Ltd. 70,812株（0.5%）再IN |
| 07/01 | 9,400 | 9,447 | 9,333 | 9,333 | -0.93% | 30,100 | 1300億8201万 | -1.59% |
| 06/28 | （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 |
| 06/28 | 9,574 | 9,574 | 9,355 | 9,421 | -0.82% | 34,700 | 1313億855万 | -0.67% |
| 06/27 | 9,485 | 9,573 | 9,483 | 9,499 | +0.15% | 22,500 | 1323億9570万 | +0.17% |
| 06/26 | 9,451 | 9,521 | 9,435 | 9,485 | +0.36% | 28,300 | 1322億57万 | +0.06% |
| 06/25 | （IR情報）16:00 公開買付けへの応募及び特別利益の計上見込みに関するお知らせ |
| 06/25 | 9,400 | 9,453 | 9,380 | 9,451 | +0.53% | 21,100 | 1317億2668万 | -0.21% |
| 06/24 | 9,439 | 9,500 | 9,393 | 9,401 | 0% | 17,500 | 1310億2979万 | -0.68% |
| 06/21 | 9,490 | 9,626 | 9,380 | 9,401 | -0.94% | 42,100 | 1310億2979万 | -0.61% |
| 06/21 | （空売り報告）JPM Securities Japan Co Ltd. 69,512株（0.49%）-0.01%義務消失 |
| 06/20 | 9,400 | 9,525 | 9,387 | 9,490 | +0.97% | 20,600 | 1322億7026万 | +0.41% |
| 06/19 | 9,396 | 9,515 | 9,371 | 9,399 | -0.21% | 23,700 | 1310億191万 | -0.49% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 70,612株（0.5%）再IN |
| 06/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 126,204株（0.9%）+0.09% |
| 06/18 | 9,480 | 9,488 | 9,360 | 9,419 | +0.54% | 22,900 | 1312億8067万 | -0.29% |
| 06/17 | 9,478 | 9,515 | 9,333 | 9,368 | -2.7% | 30,700 | 1305億6984万 | -0.87% |
| 06/14 | 9,315 | 9,656 | 9,285 | 9,628 | +3.36% | 49,200 | 1341億9368万 | +1.86% |
| 06/13 | 9,499 | 9,499 | 9,265 | 9,315 | -1.32% | 39,800 | 1298億3113万 | -1.32% |
| 06/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,143株（0.02%）-0.48%義務消失 |
| 06/12 | 9,799 | 9,799 | 9,428 | 9,440 | -3.76% | 57,100 | 1315億7337万 | -0.01% |
| 06/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 114,104株（0.81%）+0.1% |
| 06/11 | 9,685 | 9,820 | 9,661 | 9,809 | +0.81% | 28,600 | 1367億1643万 | +3.96% |
| 06/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 70,143株（0.5%）-0.14% |
| 06/10 | 9,690 | 9,785 | 9,629 | 9,730 | +0.3% | 20,900 | 1356億1534万 | +3.31% |
| 06/07 | 9,693 | 9,732 | 9,653 | 9,701 | +0.08% | 13,900 | 1352億1115万 | +3.11% |
| 06/06 | 9,730 | 9,785 | 9,634 | 9,693 | -0.38% | 21,000 | 1350億9964万 | +3.1% |
| 06/05 | 9,610 | 9,792 | 9,605 | 9,730 | +1.49% | 37,200 | 1356億1534万 | +3.54% |
| 06/04 | 9,478 | 9,634 | 9,425 | 9,587 | +1.15% | 28,700 | 1336億2223万 | +2.15% |
| 06/03 | 9,525 | 9,548 | 9,405 | 9,478 | -0.03% | 22,500 | 1321億300万 | +1.11% |
| 06/03 | （空売り報告）JPM Securities Japan Co Ltd. 68,312株（0.49%）-0.02%義務消失 |
| 05/31 | 9,345 | 9,515 | 9,331 | 9,481 | +1.85% | 56,000 | 1321億4482万 | +1.22% |
| 05/30 | 9,155 | 9,315 | 9,082 | 9,309 | +1.39% | 43,100 | 1297億4751万 | -0.51% |
| 05/29 | 9,311 | 9,350 | 9,179 | 9,181 | -1.86% | 43,400 | 1279億6346万 | -1.9% |
| 05/29 | （空売り報告）JPM Securities Japan Co Ltd. 71,212株（0.51%）再IN |
| 05/28 | （IR情報）15:00 役員人事に関するお知らせ |
| 05/28 | （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に関するお知らせ |
| 05/28 | 9,384 | 9,470 | 9,326 | 9,355 | -0.05% | 21,000 | 1303億8865万 | -0.03% |
| 05/27 | 9,359 | 9,401 | 9,252 | 9,360 | +0.01% | 26,300 | 1304億5834万 | +0.04% |
| 05/24 | 9,302 | 9,442 | 9,302 | 9,359 | -0.5% | 20,900 | 1304億4440万 | +0.05% |
| 05/23 | 9,288 | 9,512 | 9,250 | 9,406 | +1.27% | 31,300 | 1310億9948万 | +0.59% |
| 05/22 | 9,280 | 9,319 | 9,250 | 9,288 | -0.04% | 16,600 | 1294億5481万 | -0.64% |
| 05/21 | 9,248 | 9,341 | 9,248 | 9,292 | +0.5% | 20,300 | 1295億1056万 | -0.78% |
| 05/20 | 9,223 | 9,295 | 9,200 | 9,246 | +0.25% | 17,000 | 1288億6942万 | -1.44% |
| 05/17 | 9,236 | 9,353 | 9,191 | 9,223 | -1.13% | 43,700 | 1285億4885万 | -1.92% |
| 05/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 99,316株（0.71%）+0.1% |
| 05/16 | 9,422 | 9,422 | 9,291 | 9,328 | -0.93% | 32,000 | 1300億1233万 | -1.09% |
| 05/15 | 9,470 | 9,527 | 9,368 | 9,416 | -1.2% | 29,000 | 1312億3886万 | -0.38% |
| 05/14 | 9,426 | 9,589 | 9,357 | 9,530 | +1.1% | 32,300 | 1328億2777万 | +0.68% |
| 05/13 | 9,301 | 9,438 | 9,301 | 9,426 | +1.3% | 21,200 | 1313億7824万 | -0.48% |
| 05/10 | 9,353 | 9,373 | 9,256 | 9,305 | -0.51% | 35,700 | 1296億9175万 | -1.85% |
| 05/10 | （空売り報告）Citigroup Global Markets Limited 67,600株（0.48%）-0.04%義務消失 |
| 05/09 | 9,368 | 9,418 | 9,300 | 9,353 | +0.57% | 20,500 | 1303億6077万 | -1.52% |
| 05/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 86,250株（0.61%）+0.11% |
| 05/08 | 9,377 | 9,450 | 9,300 | 9,300 | -0.82% | 27,000 | 1296億2207万 | -2.27% |
| 05/07 | 9,488 | 9,545 | 9,358 | 9,377 | -1.09% | 40,600 | 1306億9528万 | -1.65% |
| 05/02 | 9,558 | 9,630 | 9,480 | 9,480 | -0.68% | 21,200 | 1321億3088万 | -0.77% |
| 05/01 | 9,529 | 9,573 | 9,429 | 9,545 | -0.23% | 22,300 | 1330億3684万 | -0.32% |
| 04/30 | 9,567 | 9,597 | 9,481 | 9,567 | +1.43% | 36,700 | 1333億4347万 | -0.27% |
| 04/26 | 9,320 | 9,438 | 9,277 | 9,432 | +1.35% | 29,300 | 1314億6186万 | -1.9% |
| 04/25 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 04/25 | （IR情報）14:00 代表取締役の異動および役員人事に関するお知らせ |
| 04/25 | 9,318 | 9,386 | 9,290 | 9,306 | -0.13% | 29,900 | 1297億569万 | -3.51% |
| 04/25 | （空売り報告）Citigroup Global Markets Limited 72,615株（0.52%）再IN |
| 04/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 89,543株（0.64%）-0.3% |
