| 2024 |
| 09/18 | 1,011 | 1,112 | 1,007 | 1,103 | +9.75% | 246,500 | 185億6031万 | +3.57% |
| 09/17 | 1,002 | 1,010 | 979 | 1,005 | -0.3% | 51,000 | 169億1125万 | -5.55% |
| 09/13 | 1,010 | 1,015 | 1,000 | 1,008 | -0.49% | 19,000 | 169億6173万 | -5.62% |
| 09/12 | 1,012 | 1,019 | 1,001 | 1,013 | +1.4% | 23,800 | 170億4587万 | -5.33% |
| 09/11 | 1,016 | 1,017 | 995 | 999 | -2.15% | 33,400 | 168億1029万 | -6.64% |
| 09/10 | 1,023 | 1,032 | 1,019 | 1,021 | -0.2% | 16,500 | 171億8048万 | -4.67% |
| 09/09 | 1,022 | 1,036 | 1,007 | 1,023 | -1.54% | 46,000 | 172億1414万 | -4.12% |
| 09/06 | 1,069 | 1,070 | 1,034 | 1,039 | -2.72% | 46,700 | 174億8337万 | -2.72% |
| 09/05 | 1,046 | 1,098 | 1,045 | 1,068 | +1.71% | 73,500 | 179億7136万 | -0.09% |
| 09/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,535株（0.58%）-0.18% |
| 09/04 | 1,068 | 1,078 | 1,047 | 1,050 | -2.87% | 94,900 | 176億6847万 | -1.78% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,335株（0.76%）-0.19% |
| 09/03 | 1,086 | 1,109 | 1,078 | 1,081 | +0.75% | 58,200 | 181億9011万 | +1.12% |
| 09/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,035株（0.95%）-0.24% |
| 09/02 | 1,114 | 1,114 | 1,073 | 1,073 | -1.56% | 12,600 | 180億5549万 | +0.37% |
| 08/30 | 1,104 | 1,109 | 1,089 | 1,090 | -1.8% | 39,900 | 183億4156万 | +2.16% |
| 08/29 | 1,100 | 1,120 | 1,100 | 1,110 | +1.28% | 42,900 | 186億7810万 | +4.32% |
| 08/28 | 1,113 | 1,113 | 1,095 | 1,096 | -1.53% | 18,600 | 184億4252万 | +3.4% |
| 08/27 | 1,098 | 1,113 | 1,094 | 1,113 | +1.92% | 33,600 | 187億2858万 | +5.4% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 129,340株（0.76%）-0.11% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,821株（1.19%）-0.05% |
| 08/26 | 1,094 | 1,109 | 1,084 | 1,092 | +1.2% | 47,800 | 183億7521万 | +3.8% |
| 08/23 | 1,076 | 1,097 | 1,060 | 1,079 | +0.37% | 52,200 | 181億5646万 | +2.76% |
| 08/22 | 1,050 | 1,075 | 1,049 | 1,075 | +1.51% | 77,100 | 180億8915万 | +2.58% |
| 08/22 | （空売り報告）モルガン・スタンレーMUFG証券 147,840株（0.87%）-0.11% |
| 08/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,921株（1.24%）+0.15% |
| 08/21 | 1,070 | 1,079 | 1,050 | 1,059 | -1.85% | 67,900 | 178億1992万 | +1.24% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,821株（1.09%）+0.18% |
| 08/20 | 1,077 | 1,080 | 1,065 | 1,079 | +0.47% | 61,300 | 181億5646万 | +3.25% |
| 08/19 | 1,083 | 1,104 | 1,064 | 1,074 | -0.92% | 78,600 | 180億7232万 | +2.97% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 166,040株（0.98%）-0.11% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,321株（0.91%）+0.02% |
| 08/16 | 1,092 | 1,092 | 1,072 | 1,084 | -0.73% | 49,400 | 182億4059万 | +3.93% |
| 08/15 | 1,099 | 1,099 | 1,075 | 1,092 | -0.73% | 37,100 | 183億7521万 | +4.9% |
| 08/14 | 1,097 | 1,113 | 1,070 | 1,100 | +1.95% | 71,200 | 185億983万 | +5.77% |
| 08/13 | 1,091 | 1,100 | 1,066 | 1,079 | -1.91% | 54,400 | 181億5646万 | +3.85% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 183,440株（1.09%）-0.07% |
| 08/09 | 1,059 | 1,117 | 1,052 | 1,100 | +4.86% | 135,900 | 185億983万 | +5.97% |
| 08/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,021株（0.89%）-0.09% |
| 08/08 | 1,027 | 1,071 | 1,022 | 1,049 | +2.24% | 51,100 | 176億5164万 | +1.25% |
| 08/07 | 1,015 | 1,045 | 1,006 | 1,026 | +0.88% | 47,500 | 172億6462万 | -0.87% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 196,440株（1.16%）-0.1% |
| 08/06 | 935 | 1,029 | 935 | 1,017 | +10.54% | 103,400 | 171億1318万 | -1.74% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,621株（0.98%）-0.02% |
| 08/05 | 1,020 | 1,029 | 896 | 920 | -12.96% | 193,400 | 154億8095万 | -11.11% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 213,140株（1.26%）-0.1% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,221株（1%）+0.02% |
| 08/02 | 1,048 | 1,073 | 1,045 | 1,057 | 0% | 139,000 | 177億8626万 | +1.73% |
| 08/01 | 1,067 | 1,072 | 1,054 | 1,057 | -1.67% | 41,000 | 177億8626万 | +1.83% |
| 07/31 | 1,046 | 1,078 | 1,046 | 1,075 | +1.8% | 58,600 | 180億8915万 | +3.56% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 230,140株（1.36%）-0.08% |
| 07/30 | 1,068 | 1,078 | 1,056 | 1,056 | -1.22% | 89,400 | 177億6943万 | +2.03% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,521株（0.98%）-0.02% |
| 07/29 | 1,023 | 1,079 | 1,020 | 1,069 | +4.91% | 210,800 | 179億8819万 | +3.48% |
| 07/26 | 1,023 | 1,028 | 1,019 | 1,019 | -0.39% | 24,800 | 171億4683万 | -1.16% |
| 07/25 | 1,004 | 1,036 | 1,002 | 1,023 | +1.79% | 101,000 | 172億1414万 | -0.68% |
| 07/24 | 1,015 | 1,017 | 1,005 | 1,005 | -0.79% | 19,600 | 169億1125万 | -2.24% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,721株（1%）+0.03% |
| 07/23 | 1,011 | 1,029 | 1,011 | 1,013 | +0.2% | 29,800 | 170億4587万 | -1.27% |
| 07/22 | 1,024 | 1,031 | 1,011 | 1,011 | -1.46% | 52,300 | 170億1221万 | -1.37% |
| 07/19 | 1,028 | 1,032 | 1,024 | 1,026 | -0.1% | 28,800 | 172億6462万 | +0.29% |
| 07/19 | （空売り報告）Barclays Capital Securities Ltd 86,000株（0.51%）再IN |
| 07/18 | 1,030 | 1,037 | 1,027 | 1,027 | -1.15% | 34,300 | 172億8145万 | +0.59% |
| 07/18 | （空売り報告）Barclays Capital Securities Ltd 75,400株（0.44%）-0.06%義務消失 |
| 07/17 | 1,034 | 1,044 | 1,034 | 1,039 | +0.97% | 37,600 | 174億8337万 | +1.86% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 85,000株（0.5%）再IN |
| 07/16 | 1,046 | 1,050 | 1,028 | 1,029 | -0.96% | 49,200 | 173億1510万 | +1.18% |
| 07/12 | （自社株買い）取締役会(2024年5月22日)での決議状況(取得期間2024年5月23日～2024年6月11日) |
| 07/12 | 1,042 | 1,064 | 1,039 | 1,039 | -1.14% | 92,700 | 174億8337万 | +2.36% |
| 07/12 | （空売り報告）モルガン・スタンレーMUFG証券 243,940株（1.44%）-0.12% |
| 07/11 | 1,050 | 1,067 | 1,044 | 1,051 | -0.19% | 82,300 | 176億8530万 | +3.85% |
| 07/10 | 1,060 | 1,063 | 1,033 | 1,053 | -0.94% | 117,600 | 177億1895万 | +4.26% |
| 07/09 | 1,063 | 1,076 | 1,052 | 1,063 | -1.3% | 89,100 | 178億8722万 | +5.56% |
| 07/08 | 1,070 | 1,084 | 1,067 | 1,077 | +2.09% | 176,500 | 181億2280万 | +7.16% |
| 07/05 | 1,051 | 1,065 | 1,042 | 1,055 | +0.38% | 91,000 | 177億5261万 | +5.29% |
| 07/05 | （空売り報告）モルガン・スタンレーMUFG証券 263,940株（1.56%）-0.06% |
| 07/04 | 1,022 | 1,054 | 1,022 | 1,051 | +3.04% | 150,500 | 176億8530万 | +5% |
| 07/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,721株（0.97%）-0.08% |
| 07/03 | 1,008 | 1,029 | 1,008 | 1,020 | -1.07% | 65,300 | 171億6366万 | +2.1% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 273,240株（1.62%）+0.03% |
| 07/02 | 1,001 | 1,049 | 999 | 1,031 | +2.89% | 260,800 | 173億4876万 | +3.31% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 268,940株（1.59%）-0.05% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 79,800株（0.47%）-0.08%義務消失 |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,221株（1.05%）-0.07% |
| 07/01 | （IR情報）15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/01 | 1,017 | 1,032 | 1,001 | 1,002 | -2.91% | 176,200 | 168億6077万 | +0.5% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 277,440株（1.64%）-0.14% |
| 06/28 | 1,036 | 1,036 | 1,023 | 1,032 | -0.39% | 41,600 | 173億6558万 | +3.61% |
| 06/28 | （空売り報告）モルガン・スタンレーMUFG証券 300,040株（1.78%）-0.05% |
| 06/28 | （空売り報告）Barclays Capital Securities Ltd 93,400株（0.55%）再IN |
| 06/27 | 1,032 | 1,055 | 1,025 | 1,036 | -0.38% | 158,600 | 174億3289万 | +4.23% |
| 06/27 | （空売り報告）モルガン・スタンレーMUFG証券 308,940株（1.83%）+0.07% |
| 06/27 | （空売り報告）Barclays Capital Securities Ltd 84,000株（0.49%）-0.07%義務消失 |
| 06/26 | 1,013 | 1,054 | 1,013 | 1,040 | +3.48% | 220,000 | 175億20万 | +4.73% |
| 06/25 | 1,020 | 1,027 | 993 | 1,005 | -0.79% | 155,800 | 169億1125万 | +1.41% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 296,440株（1.76%）+0.25% |
| 06/24 | 1,002 | 1,016 | 1,001 | 1,013 | +0.9% | 58,400 | 170億4587万 | +2.32% |
| 06/21 | 996 | 1,023 | 996 | 1,004 | +0.8% | 151,600 | 168億9442万 | +1.52% |
| 06/21 | （空売り報告）モルガン・スタンレーMUFG証券 254,440株（1.51%）+0.1% |
| 06/20 | 974 | 1,003 | 973 | 996 | +2.47% | 116,100 | 167億5981万 | +0.81% |
| 06/19 | 980 | 980 | 971 | 972 | -0.1% | 31,200 | 163億5596万 | -1.42% |
| 06/18 | 970 | 979 | 970 | 973 | +0.41% | 35,600 | 163億7278万 | -1.22% |
| 06/17 | 980 | 980 | 967 | 969 | -1.22% | 44,300 | 163億547万 | -1.62% |
| 06/14 | （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の払込完了に関するお知らせ |
| 06/14 | 965 | 982 | 965 | 981 | +0.62% | 32,000 | 165億740万 | -0.3% |
| 06/13 | 983 | 985 | 973 | 975 | -0.81% | 42,400 | 164億644万 | -0.81% |
| 06/12 | 981 | 986 | 977 | 983 | +0.72% | 42,300 | 165億4105万 | +0.2% |
| 06/11 | 983 | 983 | 976 | 976 | -0.2% | 18,500 | 164億2326万 | -0.31% |
| 06/10 | 973 | 983 | 970 | 978 | +0.51% | 30,900 | 164億5692万 | +0.1% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 237,340株（1.41%）+0.11% |
| 06/07 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 06/07 | 982 | 982 | 956 | 973 | -1.72% | 78,000 | 163億7278万 | -0.21% |
| 06/06 | （自社株買い）取締役会(2024年5月22日)での決議状況(取得期間2024年5月23日～2024年6月11日) |
| 06/06 | 986 | 995 | 983 | 990 | +0.51% | 26,500 | 166億5884万 | +1.96% |
| 06/05 | 996 | 1,003 | 985 | 985 | -1.6% | 39,000 | 165億7471万 | +1.86% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,627株（0.49%）-0.01%義務消失 |
| 06/04 | 1,008 | 1,013 | 999 | 1,001 | -0.2% | 56,100 | 168億4394万 | +4.05% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,727株（0.5%）-0.01% |
| 06/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/03 | 1,018 | 1,018 | 993 | 1,003 | -2.15% | 68,000 | 168億7760万 | +4.81% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 219,540株（1.3%）+0.06% |
| 05/31 | 1,013 | 1,038 | 1,013 | 1,025 | +1.69% | 173,800 | 172億4779万 | +7.67% |
| 05/30 | 989 | 1,009 | 970 | 1,008 | +1.72% | 116,900 | 169億6173万 | +6.55% |
| 05/30 | （空売り報告）モルガン・スタンレーMUFG証券 209,740株（1.24%）+0.1% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,321株（1.12%）+0.03% |
| 05/29 | 1,002 | 1,015 | 990 | 991 | -1.2% | 80,800 | 166億7567万 | +5.2% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,327株（0.51%）+0.01% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 95,200株（0.56%）新規 |
| 05/28 | 981 | 1,010 | 979 | 1,003 | +2.24% | 157,300 | 168億7760万 | +6.93% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 193,440株（1.14%）+0.05% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,727株（0.5%）-0.02% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,621株（1.09%）-0.01% |
| 05/27 | 986 | 986 | 969 | 981 | -0.51% | 79,700 | 165億740万 | +4.92% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 184,340株（1.09%）-0.1% |
| 05/24 | 1,000 | 1,000 | 982 | 986 | -1.89% | 97,100 | 165億9154万 | +5.79% |
| 05/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,827株（0.52%）-0.02% |
| 05/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,121株（1.1%）+0.08% |
| 05/23 | （IR情報）15:00 支配株主等に関する事項について |
| 05/23 | 1,003 | 1,023 | 995 | 1,005 | +1.21% | 165,200 | 169億1125万 | +8.18% |
| 05/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,227株（0.54%）-0.01% |
| 05/22 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/22 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 05/22 | 991 | 1,001 | 986 | 993 | +0.4% | 99,200 | 167億933万 | +7.12% |
| 05/21 | 996 | 1,020 | 989 | 989 | -0.7% | 103,700 | 166億4202万 | +6.8% |
| 05/20 | 976 | 1,004 | 975 | 996 | +2.05% | 155,500 | 167億5981万 | +7.56% |
| 05/17 | 938 | 983 | 937 | 976 | +4.27% | 139,100 | 164億2326万 | +5.51% |
| 05/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,727株（0.55%）+0.02% |
| 05/16 | 960 | 961 | 935 | 936 | -2.6% | 62,200 | 157億5018万 | +1.3% |
| 05/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,627株（0.53%）-0.01% |
| 05/15 | 971 | 974 | 961 | 961 | -1.03% | 53,400 | 161億7086万 | +4% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 201,540株（1.19%）-0.08% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,627株（0.54%）-0.02% |
| 05/14 | 943 | 973 | 943 | 971 | +3.08% | 167,400 | 163億3913万 | +5.31% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 94,827株（0.56%）-0.04% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 172,621株（1.02%）+0.05% |
| 05/13 | 939 | 943 | 928 | 942 | -0.11% | 48,300 | 158億5114万 | +1.73% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,927株（0.6%）+0.01% |
| 05/10 | 939 | 943 | 927 | 943 | +1.4% | 49,900 | 158億6797万 | +1.4% |
| 05/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,427株（0.59%）+0.03% |
| 05/09 | 939 | 945 | 930 | 930 | -0.43% | 71,800 | 156億4922万 | -0.21% |
| 05/09 | （空売り報告）モルガン・スタンレーMUFG証券 214,040株（1.27%）-0.08% |
| 05/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,327株（0.56%）+0.05% |
| 05/08 | 943 | 947 | 926 | 934 | -0.21% | 95,800 | 157億1653万 | -0.11% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,827株（0.51%）再IN |
| 05/07 | 930 | 949 | 929 | 936 | +1.96% | 156,300 | 157億5018万 | -0.32% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 228,840株（1.35%）-0.12% |
| 05/02 | 894 | 924 | 891 | 918 | +3.96% | 199,900 | 154億4729万 | -2.75% |
| 05/02 | （空売り報告）UBS AG 77,720株（0.46%）-0.1%義務消失 |
| 05/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,627株（0.49%）-0.05%義務消失 |
| 05/01 | 875 | 890 | 868 | 883 | +0.34% | 74,900 | 148億5834万 | -6.86% |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,727株（0.54%）-0.01% |
| 04/30 | 868 | 883 | 856 | 880 | +2.21% | 114,000 | 148億786万 | -7.66% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,327株（0.55%）-0.01% |
| 04/26 | 869 | 874 | 860 | 861 | -0.81% | 122,800 | 144億8815万 | -10.22% |
| 04/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,827株（0.56%）-0.03% |
| 04/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,821株（0.97%）-0.06% |
| 04/25 | 879 | 883 | 865 | 868 | -0.8% | 134,600 | 146億594万 | -10.14% |
| 04/24 | 891 | 893 | 873 | 875 | -1.46% | 200,400 | 147億2373万 | -9.98% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 247,545株（1.47%）-0.03% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,627株（0.59%）-0.04% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,521株（1.03%）+0.1% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 253,845株（1.5%）+0.08% |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,227株（0.63%）+0.06% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,121株（0.93%）+0.12% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,227株（0.57%）+0.06% |
