| 2024 |
| 05/02 | 894 | 924 | 891 | 918 | +3.96% | 199,900 | 154億4729万 | -2.75% |
| 05/01 | 875 | 890 | 868 | 883 | +0.34% | 74,900 | 148億5834万 | -6.86% |
| 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% |
| 04/23 | 904 | 911 | 888 | 888 | -1.22% | 120,500 | 149億4248万 | -9.2% |
| 04/22 | 900 | 905 | 891 | 899 | +0.9% | 64,500 | 151億2758万 | -8.55% |
| 04/19 | 926 | 933 | 890 | 891 | -3.26% | 172,700 | 149億9296万 | -9.63% |
| 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 | 912 | 927 | 908 | 921 | +0.66% | 108,100 | 154億9777万 | -6.97% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,227株（0.57%）+0.06% |
| 04/17 | 927 | 931 | 908 | 915 | -1.08% | 124,800 | 153億9681万 | -7.67% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 240,245株（1.42%）+0.03% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,327株（0.51%）再IN |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,621株（0.81%）+0.11% |
| 04/16 | 947 | 949 | 925 | 925 | -2.84% | 113,000 | 155億6508万 | -6.94% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 234,245株（1.39%）-0.01% |
| 04/15 | 951 | 961 | 946 | 952 | -0.73% | 86,000 | 160億1941万 | -4.32% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 236,645株（1.4%）-0.19% |
| 04/12 | 981 | 988 | 957 | 959 | -2.14% | 146,000 | 161億3720万 | -3.81% |
| 04/12 | （空売り報告）モルガン・スタンレーMUFG証券 268,845株（1.59%）-0.07% |
| 04/11 | 976 | 1,007 | 970 | 980 | +1.14% | 187,500 | 164億9057万 | -1.8% |
| 04/11 | （空売り報告）UBS AG 94,320株（0.56%）-0.05% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,921株（0.7%）+0.03% |
| 04/10 | 978 | 993 | 968 | 969 | -0.1% | 235,400 | 163億547万 | -2.91% |
| 04/09 | 933 | 979 | 926 | 970 | +5.32% | 407,700 | 163億2230万 | -2.81% |
| 04/09 | （空売り報告）UBS AG 103,920株（0.61%）-0.14% |
| 04/09 | （空売り報告）Nomura International plc 57,804株（0.34%）-0.33%義務消失 |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 279,745株（1.66%）-0.16% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,127株（0.49%）-0.16%義務消失 |
| 04/08 | 923 | 936 | 915 | 921 | -0.11% | 488,600 | 154億9777万 | -7.81% |
| 04/08 | （空売り報告）UBS AG 126,220株（0.75%）+0.09% |
| 04/08 | （空売り報告）Nomura International plc 112,857株（0.67%）-0.2% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 307,445株（1.82%）+0.06% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,927株（0.65%）-0.06% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,121株（0.67%）+0.08% |
| 04/05 | 940 | 969 | 919 | 922 | -13.51% | 1,264,400 | 155億1460万 | -7.89% |
| 04/05 | （空売り報告）UBS AG 111,220株（0.66%）再IN |
| 04/05 | （空売り報告）Nomura International plc 147,549株（0.87%）-0.26% |
| 04/05 | （空売り報告）モルガン・スタンレーMUFG証券 296,945株（1.76%）+1.05% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,427株（0.71%）再IN |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,821株（0.59%）-0.34% |
| 04/04 | （IR情報）15:00 代表取締役、取締役及び執行役員の異動に関するお知らせ |
| 04/04 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/04 | 1,064 | 1,075 | 1,050 | 1,066 | +2.01% | 522,000 | 179億3770万 | +6.07% |
| 04/04 | （空売り報告）Nomura International plc 190,364株（1.13%）-0.31% |
| 04/04 | （空売り報告）モルガン・スタンレーMUFG証券 121,045株（0.71%）再IN |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,121株（0.93%）+0.07% |
| 04/03 | 1,040 | 1,060 | 1,031 | 1,045 | +4.92% | 552,400 | 175億8434万 | +4.19% |
| 04/03 | （空売り報告）Nomura International plc 242,315株（1.44%）-0.14% |
| 04/02 | 1,006 | 1,006 | 986 | 996 | -0.9% | 219,100 | 167億5981万 | -0.6% |
| 04/02 | （空売り報告）Nomura International plc 266,959株（1.58%）+0.2% |
| 04/01 | 1,036 | 1,047 | 1,004 | 1,005 | -3.27% | 278,800 | 169億1125万 | +0.1% |
| 04/01 | （空売り報告）Nomura International plc 233,424株（1.38%）+0.24% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,821株（0.86%）+0.16% |
| 03/29 | （IR情報）15:00 特別利益及び特別損失の計上のお知らせ |
| 03/29 | 1,045 | 1,057 | 1,038 | 1,039 | -0.29% | 176,400 | 174億8337万 | +3.28% |
| 03/29 | （空売り報告）Nomura International plc 192,419株（1.14%）+0.12% |
| 03/28 | 1,025 | 1,048 | 1,025 | 1,042 | +1.86% | 118,200 | 175億3385万 | +3.68% |
| 03/28 | （空売り報告）Nomura International plc 173,237株（1.02%）-0.16% |
| 03/27 | 1,027 | 1,034 | 1,020 | 1,023 | 0% | 80,900 | 172億1414万 | +1.79% |
| 03/26 | 1,027 | 1,028 | 1,017 | 1,023 | -0.1% | 82,200 | 172億1414万 | +1.79% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,921株（0.7%）+0.09% |
| 03/25 | 1,036 | 1,043 | 1,024 | 1,024 | -0.68% | 74,500 | 172億3097万 | +1.89% |
| 03/22 | 1,030 | 1,041 | 1,025 | 1,031 | +0.29% | 98,400 | 173億4876万 | +2.69% |
| 03/21 | 1,029 | 1,033 | 1,019 | 1,028 | +0.88% | 150,500 | 172億9827万 | +2.39% |
| 03/19 | 1,007 | 1,019 | 1,001 | 1,019 | +1.39% | 81,800 | 171億4683万 | +1.49% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 80,645株（0.47%）-0.12%義務消失 |
| 03/18 | 996 | 1,022 | 989 | 1,005 | +2.34% | 177,300 | 169億1125万 | 0% |
| 03/15 | 977 | 986 | 972 | 982 | -0.1% | 72,500 | 165億2423万 | -2.39% |
| 03/14 | 958 | 984 | 958 | 983 | +2.08% | 142,600 | 165億4105万 | -2.48% |
| 03/13 | 976 | 981 | 954 | 963 | -0.72% | 88,600 | 162億451万 | -4.65% |
| 03/12 | 956 | 971 | 951 | 970 | +1.04% | 80,100 | 163億2230万 | -4.34% |
| 03/12 | （空売り報告）Nomura International plc 198,884株（1.18%）-0.09% |
| 03/11 | 974 | 980 | 952 | 960 | -2.93% | 212,000 | 161億5403万 | -5.6% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 100,745株（0.59%）新規 |
| 03/08 | 982 | 999 | 977 | 989 | 0% | 141,100 | 166億4202万 | -3.04% |
| 03/07 | 988 | 994 | 982 | 989 | +0.61% | 79,300 | 166億4202万 | -3.32% |
| 03/06 | 973 | 993 | 966 | 983 | +0.31% | 105,500 | 165億4105万 | -4.19% |
| 03/05 | 983 | 983 | 970 | 980 | -0.41% | 121,400 | 164億9057万 | -4.85% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,721株（0.61%）+0.1% |
| 03/04 | 991 | 1,006 | 982 | 984 | +0.41% | 193,100 | 165億5788万 | -4.93% |
| 03/01 | 1,009 | 1,009 | 976 | 980 | -2.68% | 289,700 | 164億9057万 | -5.68% |
| 03/01 | （空売り報告）Nomura International plc 213,959株（1.27%）+0.17% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,121株（0.51%）再IN |
| 02/29 | 1,015 | 1,020 | 1,003 | 1,007 | -1.27% | 118,600 | 169億4490万 | -3.36% |
| 02/29 | （空売り報告）Nomura International plc 185,879株（1.1%）+0.07% |
| 02/28 | 1,020 | 1,031 | 1,013 | 1,020 | -0.49% | 73,600 | 171億6366万 | -2.3% |
| 02/27 | 1,048 | 1,048 | 1,021 | 1,025 | -1.82% | 160,800 | 172億4779万 | -2.01% |
| 02/26 | 1,053 | 1,061 | 1,042 | 1,044 | -0.19% | 122,900 | 175億6751万 | -0.38% |
| 02/26 | （空売り報告）Nomura International plc 174,052株（1.03%）+0.04% |
| 02/22 | 1,028 | 1,051 | 1,025 | 1,046 | +2.05% | 97,500 | 176億116万 | -0.19% |
| 02/21 | 1,038 | 1,038 | 1,025 | 1,025 | -1.73% | 62,600 | 172億4779万 | -2.47% |
| 02/21 | （空売り報告）Nomura International plc 167,028株（0.99%）-0.04% |
| 02/20 | 1,034 | 1,048 | 1,034 | 1,043 | +1.66% | 84,800 | 175億5068万 | -1.14% |
| 02/19 | 1,017 | 1,035 | 1,003 | 1,026 | +0.88% | 94,000 | 172億6462万 | -3.02% |
| 02/16 | 1,006 | 1,025 | 1,006 | 1,017 | +1.5% | 82,400 | 171億1318万 | -4.24% |
| 02/15 | 1,030 | 1,030 | 1,001 | 1,002 | -2.43% | 150,800 | 168億6077万 | -6.09% |
| 02/14 | 1,025 | 1,028 | 1,017 | 1,027 | -1.25% | 76,700 | 172億8145万 | -4.38% |
| 02/13 | 1,040 | 1,044 | 1,026 | 1,040 | +0.58% | 98,800 | 175億20万 | -3.53% |
| 02/09 | 1,020 | 1,047 | 1,019 | 1,034 | +0.68% | 102,800 | 173億9924万 | -4.35% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,427株（0.47%）-0.05%義務消失 |
| 02/08 | 1,034 | 1,036 | 1,018 | 1,027 | -0.87% | 122,400 | 172億8145万 | -5.26% |
| 02/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,027株（0.52%）-0.01% |
| 02/07 | 1,038 | 1,040 | 1,028 | 1,036 | -0.48% | 145,500 | 174億3289万 | -4.6% |
| 02/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,127株（0.53%）-0.01% |
| 02/06 | 1,057 | 1,061 | 1,036 | 1,041 | -1.79% | 93,800 | 175億1703万 | -4.32% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,127株（0.54%）-0.01% |
| 02/05 | 1,032 | 1,068 | 1,024 | 1,060 | +2.42% | 211,000 | 178億3674万 | -2.75% |
| 02/05 | （空売り報告）Nomura International plc 174,959株（1.03%）+0.13% |
| 02/02 | 1,038 | 1,042 | 1,032 | 1,035 | -0.48% | 109,500 | 174億1606万 | -5.13% |
| 02/01 | 1,052 | 1,055 | 1,038 | 1,040 | -2.44% | 192,200 | 175億20万 | -4.85% |
| 01/31 | 1,060 | 1,067 | 1,045 | 1,066 | +0.19% | 178,100 | 179億3770万 | -2.65% |
| 01/31 | （空売り報告）Nomura International plc 152,808株（0.9%）+0.04% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,027株（0.55%）+0.02% |
| 01/30 | 1,098 | 1,098 | 1,064 | 1,064 | -2.47% | 256,800 | 179億405万 | -2.83% |
| 01/30 | （空売り報告）Nomura International plc 145,017株（0.86%）+0.09% |
| 01/29 | 1,097 | 1,115 | 1,084 | 1,091 | -0.09% | 170,600 | 183億5838万 | -0.55% |
| 01/29 | （空売り報告）Nomura International plc 130,435株（0.77%）-0.04% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,727株（0.53%）-0.05% |
| 01/26 | 1,084 | 1,098 | 1,079 | 1,092 | +0.28% | 162,600 | 183億7521万 | -0.46% |
| 01/26 | （空売り報告）Nomura International plc 137,738株（0.81%）+0.1% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,627株（0.58%）-0.07% |
| 01/25 | 1,059 | 1,090 | 1,050 | 1,089 | +3.71% | 228,000 | 183億2473万 | -0.73% |
| 01/25 | （空売り報告）Nomura International plc 120,029株（0.71%）+0.13% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,227株（0.65%）-0.04% |
| 01/24 | 1,060 | 1,070 | 1,050 | 1,050 | -0.19% | 163,300 | 176億6847万 | -4.2% |
| 01/24 | （空売り報告）Nomura International plc 97,936株（0.58%）再IN |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,727株（0.69%）+0.06% |
| 01/23 | 1,097 | 1,100 | 1,052 | 1,052 | -3.4% | 272,200 | 177億213万 | -4.01% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,127株（0.63%）+0.01% |
| 01/22 | 1,065 | 1,089 | 1,051 | 1,089 | +2.64% | 290,100 | 183億2473万 | -0.64% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,427株（0.62%）-0.05% |
| 01/19 | 1,052 | 1,068 | 1,035 | 1,061 | +0.66% | 299,200 | 178億5357万 | -2.93% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,227株（0.67%）-0.01% |
| 01/18 | 1,109 | 1,109 | 1,048 | 1,054 | -5.98% | 545,100 | 177億3578万 | -3.21% |
| 01/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,927株（0.68%）+0.05% |
| 01/17 | 1,126 | 1,140 | 1,105 | 1,121 | 0% | 325,700 | 188億6320万 | +3.22% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,227株（0.63%）+0.04% |
| 01/16 | 1,130 | 1,155 | 1,111 | 1,121 | +0.54% | 227,800 | 188億6320万 | +3.7% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,927株（0.59%）+0.02% |
| 01/15 | 1,112 | 1,139 | 1,108 | 1,115 | -0.18% | 164,900 | 187億6223万 | +3.53% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,927株（0.57%）+0.07% |
| 01/12 | 1,151 | 1,182 | 1,112 | 1,117 | -2.95% | 353,000 | 187億9589万 | +4% |
| 01/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,927株（0.5%）再IN |
| 01/11 | 1,200 | 1,214 | 1,151 | 1,151 | -1.62% | 428,600 | 193億6801万 | +7.47% |
| 01/10 | 1,138 | 1,212 | 1,134 | 1,170 | +3.82% | 1,047,200 | 196億8773万 | +9.76% |
| 01/09 | 1,143 | 1,148 | 1,090 | 1,127 | +1.26% | 1,271,600 | 189億6416万 | +6.32% |
| 01/09 | （空売り報告）UBS AG 17,720株（0.1%）-0.47%義務消失 |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,827株（0.39%）-0.12%義務消失 |
| 01/05 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 01/05 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/05 | 1,129 | 1,160 | 1,098 | 1,113 | 0% | 725,900 | 187億2858万 | +5.5% |
| 01/05 | （空売り報告）UBS AG 97,420株（0.57%）新規 |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,827株（0.51%）新規 |
| 01/04 | 1,105 | 1,118 | 1,076 | 1,113 | +2.49% | 303,700 | 187億2858万 | +6% |
| 2023 |
| 12/29 | 1,081 | 1,092 | 1,076 | 1,086 | +0.18% | 127,600 | 182億7425万 | +4.02% |
| 12/28 | 1,088 | 1,088 | 1,065 | 1,084 | -0.55% | 174,600 | 182億4059万 | +4.33% |
| 12/27 | 1,083 | 1,098 | 1,070 | 1,090 | +0.93% | 111,900 | 183億4156万 | +5.31% |
| 12/26 | 1,089 | 1,091 | 1,077 | 1,080 | -1.1% | 68,100 | 181億7328万 | +4.75% |
| 12/25 | 1,103 | 1,113 | 1,090 | 1,092 | +0.46% | 127,200 | 183億7521万 | +6.23% |
| 12/22 | 1,070 | 1,095 | 1,061 | 1,087 | +1.59% | 129,600 | 182億9107万 | +6.26% |
| 12/21 | 1,085 | 1,094 | 1,067 | 1,070 | -2.9% | 120,200 | 180億501万 | +5.11% |
| 12/20 | 1,127 | 1,129 | 1,099 | 1,102 | -0.81% | 146,700 | 185億4348万 | +8.79% |
| 12/19 | 1,086 | 1,114 | 1,080 | 1,111 | +2.97% | 240,600 | 186億9493万 | +10.33% |
| 12/18 | 1,069 | 1,090 | 1,066 | 1,079 | +0.65% | 204,600 | 181億5646万 | +7.79% |
| 12/15 | 1,046 | 1,077 | 1,044 | 1,072 | +3.78% | 152,900 | 180億3867万 | +7.52% |
| 12/14 | 1,065 | 1,075 | 1,030 | 1,033 | -3.73% | 163,100 | 173億8241万 | +4.03% |
| 12/13 | 1,025 | 1,083 | 1,020 | 1,073 | +7.41% | 464,200 | 180億5549万 | +8.38% |
| 12/12 | 988 | 1,024 | 988 | 999 | +2.67% | 192,700 | 168億1029万 | +1.32% |
| 12/11 | 979 | 986 | 959 | 973 | -0.1% | 124,400 | 163億7278万 | -1.32% |
| 12/08 | 990 | 999 | 971 | 974 | -1.72% | 123,400 | 163億8961万 | -1.12% |
| 12/07 | 1,014 | 1,015 | 989 | 991 | -2.84% | 145,200 | 166億7567万 | +0.61% |
| 12/06 | 1,031 | 1,036 | 1,015 | 1,020 | -1.54% | 107,100 | 171億6366万 | +3.66% |
| 12/05 | 1,043 | 1,056 | 1,029 | 1,036 | -0.77% | 129,600 | 174億3289万 | +5.61% |
| 11/29 | （IR情報）14:00 当社製バイオディーゼル燃料のオセアニア向自動車船への供給について |
