| 2024 |
| 04/22 | 2,236 | 2,290 | 2,230 | 2,284 | +4.48% | 618,800 | 1999億9069万 | -6.05% |
| 04/19 | 2,281 | 2,300 | 2,181 | 2,186 | -4.16% | 643,700 | 1914億965万 | -10.37% |
| 04/18 | 2,260 | 2,303 | 2,233 | 2,281 | +2.38% | 823,600 | 1997億2800万 | -6.9% |
| 04/17 | 2,244 | 2,263 | 2,214 | 2,228 | -2.58% | 546,600 | 1950億8724万 | -9.32% |
| 04/16 | 2,175 | 2,302 | 2,165 | 2,287 | +4.05% | 687,700 | 2002億5337万 | -7.33% |
| 04/15 | 2,176 | 2,216 | 2,150 | 2,198 | -2.27% | 734,800 | 1924億6039万 | -11.23% |
| 04/12 | 2,282 | 2,322 | 2,231 | 2,249 | -1.4% | 656,100 | 1969億2603万 | -9.53% |
| 04/11 | 2,318 | 2,336 | 2,244 | 2,281 | -3.96% | 823,100 | 1997億2800万 | -8.54% |
| 04/10 | 2,432 | 2,436 | 2,362 | 2,375 | -2.34% | 444,300 | 2079億5880万 | -5.04% |
| 04/09 | 2,425 | 2,445 | 2,398 | 2,432 | +0.33% | 380,800 | 2129億4981万 | -2.91% |
| 04/08 | 2,438 | 2,468 | 2,408 | 2,424 | -1.06% | 297,500 | 2122億4931万 | -3.39% |
| 04/05 | 2,447 | 2,474 | 2,433 | 2,450 | -1.88% | 286,000 | 2145億2592万 | -2.66% |
| 04/04 | 2,493 | 2,539 | 2,470 | 2,497 | +0.69% | 414,900 | 2186億4131万 | -1.11% |
| 04/03 | 2,446 | 2,494 | 2,438 | 2,480 | +0.36% | 326,600 | 2171億5276万 | -2.02% |
| 04/02 | 2,525 | 2,527 | 2,463 | 2,471 | -4.04% | 381,300 | 2163億6471万 | -2.6% |
| 04/01 | 2,599 | 2,600 | 2,557 | 2,575 | -0.5% | 263,500 | 2254億7112万 | +1.3% |
| 03/29 | 2,549 | 2,606 | 2,547 | 2,588 | -0.27% | 222,500 | 2266億942万 | +1.77% |
| 03/28 | 2,600 | 2,644 | 2,582 | 2,595 | -0.5% | 322,900 | 2272億2235万 | +2.04% |
| 03/27 | 2,626 | 2,671 | 2,601 | 2,608 | +1.12% | 610,100 | 2283億6065万 | +2.6% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 421,318株（0.48%）-0.11%義務消失 |
| 03/26 | 2,489 | 2,600 | 2,489 | 2,579 | +2.91% | 390,000 | 2258億2136万 | +1.42% |
| 03/25 | 2,552 | 2,564 | 2,501 | 2,506 | -1.76% | 385,100 | 2194億2936万 | -1.57% |
| 03/22 | 2,546 | 2,570 | 2,518 | 2,551 | -0.23% | 282,900 | 2233億6964万 | +0.04% |
| 03/21 | 2,557 | 2,590 | 2,542 | 2,557 | +0.75% | 368,000 | 2238億9501万 | +0.2% |
| 03/19 | 2,527 | 2,548 | 2,513 | 2,538 | -0.74% | 227,500 | 2222億3134万 | -0.67% |
| 03/18 | 2,477 | 2,563 | 2,471 | 2,557 | +3.19% | 319,100 | 2238億9501万 | 0% |
| 03/15 | 2,488 | 2,520 | 2,458 | 2,478 | +0.45% | 442,500 | 2169億7764万 | -2.94% |
| 03/14 | 2,449 | 2,490 | 2,440 | 2,467 | +0.04% | 381,100 | 2160億1446万 | -3.37% |
| 03/13 | 2,451 | 2,490 | 2,447 | 2,466 | -0.64% | 419,300 | 2159億2690万 | -3.45% |
| 03/12 | 2,491 | 2,491 | 2,430 | 2,482 | -0.32% | 569,900 | 2173億2789万 | -3.05% |
| 03/11 | 2,433 | 2,490 | 2,410 | 2,490 | +1.76% | 583,200 | 2180億2838万 | -3% |
| 03/08 | 2,441 | 2,466 | 2,396 | 2,447 | -0.61% | 562,000 | 2142億6323万 | -4.9% |
| 03/07 | 2,454 | 2,488 | 2,433 | 2,462 | +0.12% | 630,900 | 2155億7665万 | -4.68% |
| 03/06 | （5%ルール）野村アセットマネジメント（6.18%）野村證券（0.08%） |
| 03/06 | 2,426 | 2,494 | 2,414 | 2,459 | -0.69% | 679,900 | 2153億1397万 | -5.17% |
| 03/05 | 2,485 | 2,497 | 2,430 | 2,476 | -1.55% | 833,200 | 2168億252万 | -4.81% |
| 03/04 | 2,601 | 2,602 | 2,497 | 2,515 | -4.48% | 734,600 | 2202億1742万 | -3.6% |
| 03/01 | 2,660 | 2,704 | 2,581 | 2,633 | -0.72% | 508,900 | 2305億4969万 | +0.77% |
| 03/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 517,180株（0.59%）-0.09% |
| 02/29 | 2,628 | 2,669 | 2,611 | 2,652 | +0.19% | 377,900 | 2322億1336万 | +1.45% |
| 02/28 | 2,632 | 2,656 | 2,599 | 2,647 | +1.26% | 363,700 | 2317億7555万 | +1.26% |
| 02/27 | 2,566 | 2,626 | 2,548 | 2,614 | +0.65% | 395,400 | 2288億8602万 | +0.15% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 602,380株（0.68%）-0.05% |
| 02/26 | 2,580 | 2,614 | 2,541 | 2,597 | -0.57% | 518,800 | 2273億9747万 | -0.35% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 639,580株（0.73%）-0.08% |
| 02/22 | 2,633 | 2,650 | 2,587 | 2,612 | +1.12% | 428,700 | 2287億1089万 | +0.38% |
| 02/21 | 2,587 | 2,619 | 2,569 | 2,583 | +0.31% | 365,600 | 2261億7161万 | -0.65% |
| 02/20 | 2,633 | 2,665 | 2,568 | 2,575 | -2.2% | 451,600 | 2254億7112万 | -1.08% |
| 02/19 | 2,618 | 2,646 | 2,608 | 2,633 | -0.49% | 246,100 | 2305億4969万 | +0.88% |
| 02/16 | 2,638 | 2,672 | 2,621 | 2,646 | +1.11% | 406,500 | 2316億8799万 | +1.11% |
| 02/15 | 2,640 | 2,640 | 2,571 | 2,617 | +1.04% | 385,100 | 2291億4870万 | -0.34% |
| 02/14 | 2,555 | 2,609 | 2,525 | 2,590 | -1.48% | 449,100 | 2267億8454万 | -1.78% |
| 02/13 | 2,628 | 2,649 | 2,596 | 2,629 | +1.04% | 640,300 | 2301億9944万 | -0.72% |
| 02/09 | 2,614 | 2,630 | 2,575 | 2,602 | +5.6% | 741,000 | 2278億3528万 | -1.96% |
| 02/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 716,980株（0.81%）+0.07% |
| 02/08 | 2,462 | 2,478 | 2,417 | 2,464 | +0.12% | 388,200 | 2157億5178万 | -7.51% |
| 02/07 | 2,529 | 2,533 | 2,443 | 2,461 | -1.72% | 612,300 | 2154億8909万 | -8.21% |
| 02/06 | 2,587 | 2,594 | 2,491 | 2,504 | -3.99% | 583,200 | 2192億5424万 | -7.26% |
| 02/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 649,880株（0.74%）+0.05% |
| 02/05 | 2,651 | 2,659 | 2,605 | 2,608 | -1.7% | 398,800 | 2283億6065万 | -3.98% |
| 02/02 | 2,627 | 2,709 | 2,624 | 2,653 | 0% | 523,600 | 2323億92万 | -2.64% |
| 02/01 | 2,653 | 2,726 | 2,622 | 2,653 | -1.3% | 832,500 | 2323億92万 | -2.86% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算説明会資料 |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 01/31 | 2,686 | 2,691 | 2,654 | 2,688 | -0.92% | 422,700 | 2353億6558万 | -1.83% |
| 01/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 605,280株（0.69%）-0.05% |
| 01/30 | 2,682 | 2,735 | 2,671 | 2,713 | +1.69% | 372,900 | 2375億5462万 | -1.09% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 653,580株（0.74%）-0.08% |
| 01/29 | 2,644 | 2,684 | 2,595 | 2,668 | +0.41% | 323,700 | 2336億1434万 | -2.81% |
| 01/26 | 2,620 | 2,692 | 2,620 | 2,657 | +1.41% | 575,700 | 2326億5117万 | -3.35% |
| 01/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 718,180株（0.82%）+0.05% |
| 01/25 | 2,604 | 2,633 | 2,574 | 2,620 | -1.28% | 564,400 | 2294億1139万 | -4.83% |
| 01/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 675,080株（0.77%）-0.07% |
| 01/24 | 2,694 | 2,748 | 2,651 | 2,654 | +0.08% | 669,900 | 2323億8848万 | -3.81% |
| 01/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 741,580株（0.84%）+0.12% |
| 01/23 | （5%ルール）ワサッチ・アドバイザーズ・エルピー（6.2%） |
| 01/23 | （5%ルール）ワサッチ・アドバイザーズ・エルピー（5.03%） |
| 01/23 | 2,635 | 2,695 | 2,628 | 2,652 | +3.59% | 521,100 | 2322億1336万 | -3.98% |
| 01/22 | 2,537 | 2,570 | 2,521 | 2,560 | +2.15% | 470,700 | 2241億5769万 | -7.35% |
| 01/19 | 2,476 | 2,549 | 2,455 | 2,506 | +0.24% | 560,800 | 2194億2936万 | -9.4% |
| 01/18 | 2,530 | 2,554 | 2,496 | 2,500 | -2.72% | 581,700 | 2189億400万 | -9.84% |
| 01/17 | 2,640 | 2,659 | 2,566 | 2,570 | -3.35% | 642,700 | 2250億3331万 | -7.52% |
| 01/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 638,880株（0.72%）+0.06% |
| 01/16 | 2,710 | 2,736 | 2,645 | 2,659 | -2.64% | 554,800 | 2328億2629万 | -4.46% |
| 01/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 581,480株（0.66%）+0.09% |
| 01/15 | 2,805 | 2,805 | 2,703 | 2,731 | -2.74% | 487,100 | 2391億3072万 | -2.01% |
| 01/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 507,180株（0.57%）再IN |
| 01/12 | 2,900 | 2,905 | 2,781 | 2,808 | -2.36% | 555,800 | 2458億7297万 | +0.75% |
| 01/11 | 2,911 | 2,917 | 2,850 | 2,876 | -0.79% | 356,500 | 2518億2716万 | +3.19% |
| 01/10 | 2,858 | 2,924 | 2,837 | 2,899 | +1.12% | 241,800 | 2538億4107万 | +4.17% |
| 01/09 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2023年12月31日) |
| 01/09 | 2,820 | 2,909 | 2,820 | 2,867 | +2.91% | 328,900 | 2510億3910万 | +3.13% |
| 01/05 | 2,834 | 2,834 | 2,758 | 2,786 | -1.9% | 465,500 | 2439億4661万 | +0.29% |
| 01/04 | 2,858 | 2,872 | 2,820 | 2,840 | -2.07% | 292,900 | 2486億7494万 | +2.31% |
| 2023 |
| 12/29 | 2,908 | 2,910 | 2,881 | 2,900 | -0.75% | 201,300 | 2539億2864万 | +4.58% |
| 12/28 | 2,890 | 2,922 | 2,889 | 2,922 | +0.79% | 228,900 | 2558億5499万 | +5.53% |
| 12/27 | 2,849 | 2,908 | 2,837 | 2,899 | +1.72% | 330,300 | 2538億4107万 | +5.07% |
| 12/26 | 2,800 | 2,857 | 2,797 | 2,850 | +1.64% | 299,100 | 2495億5056万 | +3.49% |
| 12/25 | 2,858 | 2,859 | 2,789 | 2,804 | -0.78% | 176,200 | 2455億2272万 | +2.07% |
| 12/22 | 2,794 | 2,833 | 2,775 | 2,826 | +1.07% | 230,300 | 2474億4908万 | +3.18% |
| 12/21 | 2,737 | 2,807 | 2,726 | 2,796 | +0.5% | 328,100 | 2448億2223万 | +2.42% |
| 12/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（5.15%）野村證券（0.18%） |
| 12/20 | 2,745 | 2,794 | 2,726 | 2,782 | +0.43% | 292,700 | 2435億9637万 | +2.2% |
| 12/19 | 2,723 | 2,788 | 2,718 | 2,770 | +0.98% | 400,900 | 2425億4563万 | +2.21% |
| 12/18 | 2,777 | 2,777 | 2,706 | 2,743 | -1.51% | 292,400 | 2401億8146万 | +1.59% |
| 12/15 | 2,741 | 2,787 | 2,714 | 2,785 | +2.24% | 335,800 | 2438億5905万 | +3.42% |
| 12/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 401,200株（0.45%）-0.05%義務消失 |
| 12/14 | 2,700 | 2,746 | 2,700 | 2,724 | +2.1% | 322,300 | 2385億1779万 | +1.38% |
| 12/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 443,500株（0.5%）再IN |
| 12/13 | 2,648 | 2,697 | 2,647 | 2,668 | +1.06% | 287,600 | 2336億1434万 | -0.6% |
| 12/12 | 2,677 | 2,707 | 2,639 | 2,640 | -1.23% | 192,300 | 2311億6262万 | -1.42% |
| 12/11 | 2,656 | 2,699 | 2,654 | 2,673 | +0.98% | 188,900 | 2340億5215万 | -0.07% |
| 12/08 | 2,649 | 2,671 | 2,623 | 2,647 | -0.97% | 507,800 | 2317億7555万 | -0.82% |
| 12/07 | 2,681 | 2,690 | 2,661 | 2,673 | -3.01% | 407,400 | 2340億5215万 | +0.41% |
| 12/06 | 2,775 | 2,775 | 2,726 | 2,756 | +0.66% | 201,700 | 2413億1976万 | +4% |
| 12/05 | （自社株買い）取締役会(2023年10月27日)での決議状況(取得期間2023年10月30日～2023年12月31日) |
| 12/05 | 2,795 | 2,809 | 2,732 | 2,738 | -2.25% | 339,500 | 2397億4366万 | +3.99% |
| 12/04 | 2,779 | 2,805 | 2,746 | 2,801 | +0.25% | 357,600 | 2452億6004万 | +6.99% |
| 12/01 | 2,784 | 2,817 | 2,773 | 2,794 | -0.57% | 394,600 | 2446億4711万 | +7.59% |
| 11/30 | 2,844 | 2,904 | 2,802 | 2,810 | -0.67% | 730,700 | 2460億4809万 | +9.04% |
| 11/29 | 2,739 | 2,830 | 2,735 | 2,829 | +3.36% | 516,300 | 2477億1176万 | +10.64% |
| 11/28 | 2,757 | 2,757 | 2,711 | 2,737 | -0.73% | 171,700 | 2396億5609万 | +8.01% |
| 11/27 | 2,779 | 2,806 | 2,724 | 2,757 | -1.18% | 385,800 | 2414億733万 | +9.58% |
| 11/24 | 2,781 | 2,824 | 2,759 | 2,790 | +4.07% | 759,000 | 2442億9686万 | +11.56% |
