| 2024 |
| 07/26 | 8,360 | 8,560 | 8,270 | 8,420 | +1.2% | 34,800 | 1027億8651万 | -6.12% |
| 07/25 | 8,560 | 8,560 | 8,220 | 8,320 | -3.59% | 73,600 | 1015億6576万 | -7.43% |
| 07/24 | 8,680 | 8,840 | 8,630 | 8,630 | -1.15% | 30,400 | 1053億5006万 | -3.9% |
| 07/23 | 8,720 | 8,930 | 8,620 | 8,730 | +1.87% | 42,200 | 1065億7081万 | -2.12% |
| 07/22 | 8,980 | 9,000 | 8,540 | 8,570 | -4.57% | 58,100 | 1046億1762万 | -2.78% |
| 07/19 | 8,870 | 9,010 | 8,800 | 8,980 | +0.67% | 49,000 | 1096億2266万 | +2.97% |
| 07/18 | 9,200 | 9,320 | 8,920 | 8,920 | -4.09% | 46,000 | 1088億9022万 | +3.67% |
| 07/17 | 9,200 | 9,300 | 9,050 | 9,300 | +1.2% | 37,000 | 1135億2904万 | +9.5% |
| 07/17 | （空売り報告）UBS AG 60,600株（0.49%）-0.03%義務消失 |
| 07/16 | 9,430 | 9,500 | 9,180 | 9,190 | -1.92% | 73,000 | 1121億8622万 | +9.77% |
| 07/12 | 9,310 | 9,690 | 9,280 | 9,370 | -2.09% | 83,900 | 1143億8356万 | +13.52% |
| 07/11 | 9,360 | 9,760 | 9,310 | 9,570 | +3.24% | 174,900 | 1168億2504万 | +17.76% |
| 07/10 | 8,800 | 9,280 | 8,760 | 9,270 | +5.7% | 132,000 | 1131億6282万 | +16.05% |
| 07/09 | 8,740 | 8,850 | 8,600 | 8,770 | -0.11% | 72,600 | 1070億5910万 | +11.56% |
| 07/08 | 8,720 | 9,090 | 8,630 | 8,780 | +0.57% | 95,500 | 1071億8118万 | +13.17% |
| 07/05 | 8,960 | 9,110 | 8,700 | 8,730 | -2.68% | 72,400 | 1065億7081万 | +14.06% |
| 07/05 | （空売り報告）UBS AG 64,400株（0.52%）再IN |
| 07/04 | 8,840 | 9,130 | 8,820 | 8,970 | +2.05% | 112,300 | 1095億59万 | +18.7% |
| 07/03 | 8,770 | 8,790 | 8,590 | 8,790 | +0.8% | 77,900 | 1073億325万 | +18.08% |
| 07/02 | 9,010 | 9,020 | 8,560 | 8,720 | -2.9% | 133,300 | 1064億4873万 | +18.91% |
| 07/01 | 9,490 | 9,490 | 8,720 | 8,980 | -7.8% | 219,400 | 1096億2266万 | +24.2% |
| 06/28 | 9,300 | 9,800 | 9,240 | 9,740 | +5.75% | 172,900 | 1189億30万 | +36.91% |
| 06/27 | 9,350 | 9,450 | 9,180 | 9,210 | -1.6% | 132,400 | 1124億3037万 | +32.08% |
| 06/26 | 9,510 | 10,070 | 9,200 | 9,360 | +3.31% | 443,200 | 1142億6148万 | +36.56% |
| 06/25 | 8,680 | 9,230 | 8,600 | 9,060 | +2.95% | 178,100 | 1105億9926万 | +34.66% |
| 06/24 | 8,920 | 9,120 | 8,660 | 8,800 | -2.76% | 254,500 | 1074億2533万 | +32.95% |
| 06/24 | （空売り報告）UBS AG 60,500株（0.49%）-0.02%義務消失 |
| 06/21 | 8,600 | 9,240 | 8,520 | 9,050 | +1.69% | 565,300 | 1104億7718万 | +38.57% |
| 06/21 | （空売り報告）UBS AG 63,200株（0.51%）再IN |
| 06/20 | 8,190 | 9,050 | 7,790 | 8,900 | +9.88% | 651,400 | 1086億4607万 | +38.28% |
| 06/19 | 7,720 | 8,590 | 7,470 | 8,100 | +13.76% | 830,200 | 988億8013万 | +27.72% |
| 06/18 | 6,700 | 7,120 | 6,690 | 7,120 | +16.34% | 256,500 | 869億1685万 | +13.34% |
| 06/17 | 6,180 | 6,220 | 6,030 | 6,120 | -1.77% | 129,400 | 747億943万 | -2.27% |
| 06/14 | 6,100 | 6,290 | 6,100 | 6,230 | +3.15% | 107,000 | 760億5225万 | -1.06% |
| 06/13 | 6,100 | 6,160 | 6,000 | 6,040 | -1.79% | 116,700 | 737億3284万 | -4.7% |
| 06/12 | 6,250 | 6,320 | 6,150 | 6,150 | -2.07% | 62,300 | 750億7565万 | -3.36% |
| 06/11 | 6,300 | 6,460 | 6,260 | 6,280 | +0.8% | 114,100 | 766億6262万 | -1.51% |
| 06/10 | 6,130 | 6,260 | 6,080 | 6,230 | +0.48% | 98,200 | 760億5225万 | -2.41% |
| 06/07 | 6,140 | 6,230 | 6,100 | 6,200 | +1.81% | 67,900 | 756億8602万 | -3.02% |
| 06/06 | 6,130 | 6,160 | 6,040 | 6,090 | -0.33% | 56,500 | 743億4321万 | -4.81% |
| 06/05 | 6,200 | 6,240 | 6,090 | 6,110 | -1.29% | 75,000 | 745億8736万 | -4.84% |
| 06/04 | 6,130 | 6,230 | 6,060 | 6,190 | +0.16% | 58,500 | 755億6395万 | -3.87% |
| 06/03 | 6,330 | 6,360 | 6,160 | 6,180 | -1.9% | 53,200 | 754億4188万 | -4.22% |
| 05/31 | 6,120 | 6,330 | 6,100 | 6,300 | +2.27% | 79,200 | 769億677万 | -2.69% |
| 05/30 | 6,000 | 6,170 | 5,990 | 6,160 | +2.67% | 87,600 | 751億9773万 | -5.14% |
| 05/29 | 6,100 | 6,200 | 5,980 | 6,000 | -2.28% | 141,800 | 732億4454万 | -7.98% |
| 05/28 | 6,100 | 6,180 | 6,070 | 6,140 | +0.66% | 53,400 | 749億5358万 | -6.25% |
| 05/27 | 6,200 | 6,260 | 6,080 | 6,100 | -1.61% | 67,300 | 744億6528万 | -7.39% |
| 05/24 | 6,130 | 6,240 | 6,110 | 6,200 | -0.48% | 77,900 | 756億8602万 | -6.32% |
| 05/23 | 6,430 | 6,470 | 6,170 | 6,230 | 0% | 106,100 | 760億5225万 | -6.36% |
| 05/22 | 6,310 | 6,370 | 6,230 | 6,230 | -1.42% | 67,800 | 760億5225万 | -6.97% |
| 05/21 | 6,620 | 6,620 | 6,310 | 6,320 | -4.24% | 113,100 | 771億5091万 | -6.56% |
| 05/20 | 6,650 | 6,800 | 6,560 | 6,600 | -1.05% | 86,200 | 805億6899万 | -3.11% |
| 05/17 | 6,470 | 6,670 | 6,470 | 6,670 | +1.83% | 84,700 | 814億2351万 | -2.61% |
| 05/16 | 6,720 | 6,750 | 6,450 | 6,550 | -1.06% | 82,500 | 799億5862万 | -4.64% |
| 05/15 | 6,640 | 6,740 | 6,560 | 6,620 | +0.3% | 93,800 | 808億1314万 | -4.04% |
| 05/14 | 6,910 | 6,940 | 6,500 | 6,600 | -5.71% | 201,000 | 805億6899万 | -4.78% |
| 05/13 | 7,400 | 7,610 | 6,970 | 7,000 | -3.45% | 193,200 | 854億5196万 | +0.39% |
| 05/10 | 7,250 | 7,480 | 6,820 | 7,250 | +8.21% | 477,000 | 885億382万 | +3.65% |
| 05/09 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 05/09 | （IR情報）15:00 2024年12月期第1四半期決算説明資料 |
| 05/09 | 6,460 | 6,700 | 6,410 | 6,700 | +4.04% | 156,800 | 817億8974万 | -4.45% |
| 05/08 | 6,480 | 6,570 | 6,400 | 6,440 | -0.62% | 86,200 | 786億1581万 | -8.5% |
| 05/07 | 6,500 | 6,620 | 6,380 | 6,480 | +0.31% | 98,600 | 791億410万 | -8.42% |
| 05/02 | 6,430 | 6,550 | 6,390 | 6,460 | +2.05% | 108,600 | 788億5995万 | -9.13% |
| 05/01 | 6,560 | 6,560 | 6,330 | 6,330 | -5.1% | 89,800 | 772億7299万 | -11.34% |
| 04/30 | 6,600 | 6,670 | 6,490 | 6,670 | +1.83% | 107,500 | 814億2351万 | -7.01% |
| 04/26 | 6,600 | 6,640 | 6,470 | 6,550 | +0.46% | 72,400 | 799億5862万 | -9.12% |
| 04/25 | 6,710 | 6,710 | 6,500 | 6,520 | -3.12% | 88,600 | 795億9240万 | -10.02% |
| 04/24 | 6,830 | 6,930 | 6,700 | 6,730 | -1.03% | 96,600 | 821億5596万 | -7.62% |
| 04/23 | 6,990 | 7,050 | 6,790 | 6,800 | 0% | 89,600 | 830億1048万 | -7.01% |
| 04/22 | 6,790 | 6,960 | 6,770 | 6,800 | +1.04% | 105,100 | 830億1048万 | -7.26% |
| 04/19 | 6,980 | 7,000 | 6,620 | 6,730 | -5.21% | 150,000 | 821億5596万 | -8.27% |
| 04/18 | 6,880 | 7,300 | 6,880 | 7,100 | +3.5% | 160,000 | 866億7271万 | -3.18% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 17,288株（0.14%）-0.9%義務消失 |
| 04/17 | 7,100 | 7,120 | 6,860 | 6,860 | -3.11% | 75,200 | 837億4292万 | -5.99% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,688株（1.04%）+0.01% |
| 04/16 | 7,250 | 7,420 | 7,000 | 7,080 | -3.41% | 130,800 | 864億2856万 | -2.64% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,888株（1.03%）+0.18% |
| 04/15 | 7,800 | 7,900 | 7,260 | 7,330 | -7.33% | 128,400 | 894億8041万 | +1.33% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,588株（0.85%）+0.11% |
| 04/12 | 7,580 | 7,910 | 7,560 | 7,910 | +5.05% | 147,500 | 965億6072万 | +10.08% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,088株（0.74%）-0.06% |
| 04/11 | 7,460 | 7,580 | 7,410 | 7,530 | +0.27% | 55,300 | 919億2190万 | +5.82% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,188株（0.8%）+0.02% |
| 04/10 | 7,230 | 7,560 | 7,160 | 7,510 | +4.6% | 103,000 | 916億7775万 | +6.59% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,188株（0.78%）-0.04% |
| 04/09 | 7,370 | 7,390 | 7,160 | 7,180 | -1.51% | 71,800 | 876億4930万 | +2.87% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,188株（0.82%）+0.02% |
| 04/08 | 7,360 | 7,460 | 7,200 | 7,290 | -1.75% | 86,900 | 889億9212万 | +5.29% |
| 04/05 | 7,500 | 7,560 | 7,350 | 7,420 | -3.01% | 78,400 | 905億7908万 | +8.01% |
| 04/04 | 7,670 | 7,690 | 7,400 | 7,650 | +1.32% | 85,000 | 933億8679万 | +12.22% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,388株（0.8%）-0.02% |
| 04/03 | 7,620 | 7,620 | 7,400 | 7,550 | -1.56% | 106,500 | 921億6605万 | +11.7% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,188株（0.82%）+0.02% |
| 04/02 | 7,450 | 7,720 | 7,450 | 7,670 | +4.07% | 110,400 | 936億3094万 | +14.24% |
| 04/01 | 7,400 | 7,510 | 7,300 | 7,370 | -0.27% | 64,900 | 899億6871万 | +10.41% |
| 03/29 | 7,290 | 7,500 | 7,290 | 7,390 | +1.37% | 67,800 | 902億1286万 | +11.03% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,088株（0.8%）再IN |
| 03/28 | 7,300 | 7,400 | 7,260 | 7,290 | +0.55% | 67,700 | 889億9212万 | +9.95% |
| 03/27 | 7,150 | 7,270 | 7,090 | 7,250 | +1.54% | 98,200 | 885億382万 | +9.82% |
| 03/26 | 7,520 | 7,570 | 7,140 | 7,140 | -5.05% | 116,600 | 871億6100万 | +8.41% |
| 03/25 | 7,530 | 7,650 | 7,480 | 7,520 | -0.13% | 87,700 | 917億9982万 | +14.81% |
| 03/22 | 7,390 | 7,590 | 7,370 | 7,530 | +0.4% | 89,900 | 919億2190万 | +15.81% |
| 03/21 | 7,480 | 7,610 | 7,370 | 7,500 | +0.94% | 134,300 | 915億5568万 | +16.03% |
| 03/19 | 7,260 | 7,430 | 7,190 | 7,430 | +2.34% | 153,300 | 907億116万 | +15.52% |
| 03/18 | 6,970 | 7,310 | 6,880 | 7,260 | +4.61% | 157,600 | 886億2589万 | +13.44% |
| 03/15 | 6,630 | 6,940 | 6,580 | 6,940 | +4.68% | 127,600 | 847億1952万 | +8.85% |
| 03/14 | 6,210 | 6,640 | 6,210 | 6,630 | +7.11% | 107,200 | 809億3522万 | +4.15% |
| 03/13 | 6,320 | 6,350 | 6,100 | 6,190 | -0.96% | 60,600 | 755億6395万 | -2.78% |
| 03/12 | 6,100 | 6,290 | 6,100 | 6,250 | +2.12% | 65,700 | 762億9640万 | -2.16% |
| 03/11 | 6,140 | 6,220 | 5,990 | 6,120 | -0.33% | 67,400 | 747億943万 | -4.49% |
| 03/08 | 6,090 | 6,160 | 6,050 | 6,140 | -0.32% | 73,600 | 749億5358万 | -4.48% |
| 03/07 | 5,800 | 6,210 | 5,800 | 6,160 | +6.57% | 130,800 | 751億9773万 | -4.51% |
| 03/06 | 5,820 | 5,860 | 5,740 | 5,780 | -1.03% | 73,900 | 705億5891万 | -10.77% |
| 03/05 | 5,670 | 5,960 | 5,640 | 5,840 | +1.04% | 210,600 | 712億9135万 | -10.29% |
| 03/04 | 5,930 | 5,940 | 5,760 | 5,780 | -2.69% | 302,000 | 705億5891万 | -11.46% |
