| 2024 |
| 09/19 | 2,810 | 2,830 | 2,791 | 2,810 | +0.83% | 130,700 | 1689億9340万 | -1.99% |
| 09/18 | 2,803 | 2,834 | 2,761 | 2,787 | +0.91% | 203,600 | 1676億1018万 | -2.89% |
| 09/17 | 2,777 | 2,779 | 2,726 | 2,762 | +0.15% | 192,200 | 1661億668万 | -3.83% |
| 09/13 | 2,805 | 2,806 | 2,748 | 2,758 | -2.2% | 194,100 | 1658億6612万 | -4.04% |
| 09/12 | 2,825 | 2,865 | 2,791 | 2,820 | +1.59% | 150,800 | 1695億9480万 | -1.88% |
| 09/11 | 2,845 | 2,850 | 2,750 | 2,776 | -2.43% | 198,200 | 1669億4864万 | -3.28% |
| 09/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 562,059株（0.93%）+0.05% |
| 09/10 | 2,858 | 2,876 | 2,820 | 2,845 | -0.45% | 171,200 | 1710億9830万 | -0.84% |
| 09/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 459,407株（0.76%）-0.13% |
| 09/09 | 2,762 | 2,859 | 2,752 | 2,858 | +0.49% | 197,700 | 1718億8012万 | +0.11% |
| 09/06 | （自社株買い）取締役会(2024年6月3日)での決議状況(取得期間2024年6月5日～2024年8月20日) |
| 09/06 | （5%ルール）M&Gインベストメンツ(シンガポール)ピーティーイー…（8.32%）M&Gインベストメント・マネジメント・リミテッド(…（8.32%） |
| 09/06 | 2,878 | 2,883 | 2,823 | 2,844 | -1.25% | 123,900 | 1710億3816万 | -0.39% |
| 09/05 | 2,830 | 2,893 | 2,821 | 2,880 | 0% | 274,300 | 1732億320万 | +0.7% |
| 09/04 | 2,851 | 2,926 | 2,851 | 2,880 | -0.72% | 266,800 | 1732億320万 | +0.45% |
| 09/03 | 2,835 | 2,901 | 2,835 | 2,901 | +2.36% | 125,000 | 1744億6614万 | +0.94% |
| 09/03 | （空売り報告）Barclays Capital Securities Ltd 299,399株（0.49%）-0.01%義務消失 |
| 09/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 532,459株（0.88%）-0.02% |
| 09/02 | 2,900 | 2,900 | 2,819 | 2,834 | -1.87% | 195,000 | 1704億3676万 | -1.56% |
| 08/30 | 2,880 | 2,901 | 2,858 | 2,888 | +0.14% | 391,300 | 1736億8432万 | +0.1% |
| 08/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 545,859株（0.9%）+0.11% |
| 08/29 | 2,929 | 2,939 | 2,845 | 2,884 | -3.87% | 510,100 | 1734億4376万 | -0.1% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 536,607株（0.89%）-0.1% |
| 08/28 | 2,968 | 3,010 | 2,967 | 3,000 | +0.37% | 526,600 | 1804億2000万 | +3.77% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 300,999株（0.5%）再IN |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 478,159株（0.79%）-0.01% |
| 08/27 | 2,957 | 3,010 | 2,957 | 2,989 | +0.95% | 352,300 | 1797億5846万 | +3.39% |
| 08/26 | 2,893 | 2,984 | 2,893 | 2,961 | +1.86% | 515,600 | 1780億7454万 | +2.42% |
| 08/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 600,091株（0.99%）-0.02% |
| 08/23 | 2,898 | 2,929 | 2,881 | 2,907 | +0.48% | 288,800 | 1748億2698万 | +0.48% |
| 08/22 | 2,920 | 2,931 | 2,873 | 2,893 | -1.4% | 239,400 | 1739億8502万 | -0.21% |
| 08/21 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/21 | 2,911 | 2,947 | 2,907 | 2,934 | +0.03% | 151,100 | 1764億5076万 | +0.96% |
| 08/20 | 2,877 | 2,946 | 2,877 | 2,933 | +2.73% | 209,200 | 1763億9062万 | +0.83% |
| 08/19 | 2,866 | 2,879 | 2,840 | 2,855 | -0.21% | 173,700 | 1716億9970万 | -2.16% |
| 08/16 | 2,870 | 2,884 | 2,856 | 2,861 | +1.2% | 149,000 | 1720億6054万 | -2.19% |
| 08/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 612,611株（1.01%）+0.1% |
| 08/15 | 2,846 | 2,854 | 2,802 | 2,827 | -1.77% | 262,900 | 1700億1578万 | -3.52% |
| 08/14 | 2,861 | 2,898 | 2,858 | 2,878 | +1.84% | 167,200 | 1730億8292万 | -1.67% |
| 08/13 | 2,824 | 2,850 | 2,809 | 2,826 | +0.57% | 249,100 | 1699億5564万 | -3.32% |
| 08/09 | （自社株買い）取締役会(2024年6月3日)での決議状況(取得期間2024年6月5日～2024年8月20日) |
| 08/09 | 2,822 | 2,846 | 2,782 | 2,810 | +1.37% | 253,000 | 1689億9340万 | -3.77% |
| 08/08 | 2,681 | 2,830 | 2,680 | 2,772 | +2.44% | 318,900 | 1667億808万 | -5.07% |
| 08/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 551,893株（0.91%）+0.06% |
| 08/08 | （空売り報告）Barclays Capital Securities Ltd 298,699株（0.49%）-0.01%義務消失 |
| 08/07 | 2,659 | 2,768 | 2,655 | 2,706 | -1.6% | 320,600 | 1627億3884万 | -7.36% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 485,525株（0.8%）+0.04% |
| 08/06 | 2,611 | 2,798 | 2,611 | 2,750 | +9.52% | 475,100 | 1653億8500万 | -5.92% |
| 08/05 | 2,738 | 2,740 | 2,500 | 2,511 | -11.99% | 426,100 | 1510億1154万 | -14.07% |
| 08/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 511,293株（0.85%）+0.14% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 301,599株（0.5%）再IN |
| 08/02 | 2,887 | 2,909 | 2,825 | 2,853 | -3.58% | 388,700 | 1715億7942万 | -2.66% |
| 08/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 462,325株（0.76%）-0.08% |
| 08/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 08/01 | 3,055 | 3,070 | 2,947 | 2,959 | -3.77% | 381,900 | 1779億5426万 | +1.06% |
| 07/31 | 3,030 | 3,080 | 3,015 | 3,075 | +0.65% | 227,500 | 1849億3050万 | +5.27% |
| 07/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 432,315株（0.71%）+0.1% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 300,699株（0.49%）-0.04%義務消失 |
| 07/30 | 3,020 | 3,065 | 3,015 | 3,055 | +1.16% | 244,600 | 1837億2770万 | +4.91% |
| 07/29 | 2,995 | 3,030 | 2,987 | 3,020 | +1.44% | 179,400 | 1816億2280万 | +4.07% |
| 07/26 | 2,962 | 2,990 | 2,945 | 2,977 | +1.22% | 235,800 | 1790億3678万 | +2.87% |
| 07/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 506,524株（0.84%）+0.06% |
| 07/25 | 2,980 | 3,005 | 2,931 | 2,941 | -1.41% | 386,100 | 1768億7174万 | +1.87% |
| 07/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 471,424株（0.78%）+0.12% |
| 07/24 | 2,983 | 2,994 | 2,945 | 2,983 | -0.9% | 289,800 | 1793億9762万 | +3.61% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 397,024株（0.66%）+0.09% |
| 07/23 | 2,998 | 3,035 | 2,992 | 3,010 | +1.42% | 273,600 | 1810億2140万 | +5.02% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,224株（0.57%）-0.03% |
| 07/22 | 3,000 | 3,010 | 2,961 | 2,968 | -1.72% | 348,000 | 1784億9552万 | +4.1% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 364,224株（0.6%）+0.09% |
| 07/19 | 3,035 | 3,045 | 2,992 | 3,020 | -1.15% | 278,600 | 1816億2280万 | +6.45% |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 368,121株（0.61%）+0.1% |
| 07/18 | 3,035 | 3,100 | 3,030 | 3,055 | -0.33% | 466,500 | 1837億2770万 | +8.26% |
| 07/17 | 3,060 | 3,100 | 3,030 | 3,065 | +1.49% | 339,700 | 1843億2910万 | +9.15% |
| 07/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 309,021株（0.51%）再IN |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,424株（0.51%）再IN |
| 07/16 | 3,155 | 3,155 | 3,020 | 3,020 | -4.13% | 367,900 | 1816億2280万 | +8.09% |
| 07/12 | 3,050 | 3,185 | 3,050 | 3,150 | +3.96% | 479,100 | 1894億4100万 | +13.19% |
| 07/11 | 2,981 | 3,045 | 2,951 | 3,030 | +1.64% | 512,600 | 1822億2420万 | +9.58% |
| 07/10 | （自社株買い）取締役会(2024年6月3日)での決議状況(取得期間2024年6月5日～2024年8月20日) |
| 07/10 | 3,010 | 3,020 | 2,892 | 2,981 | +8.01% | 1,715,100 | 1792億7734万 | +8.44% |
| 07/09 | （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) |
| 07/09 | 2,765 | 2,783 | 2,757 | 2,760 | -0.22% | 429,900 | 1659億8640万 | +0.88% |
| 07/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 271,567株（0.45%）-0.05%義務消失 |
| 07/08 | 2,760 | 2,775 | 2,752 | 2,766 | +0.25% | 247,500 | 1663億4724万 | +1.28% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 304,067株（0.5%）再IN |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 323,700株（0.53%）再IN |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 298,614株（0.49%）-0.09%義務消失 |
| 07/05 | 2,825 | 2,825 | 2,743 | 2,759 | -2.34% | 345,700 | 1659億2626万 | +1.4% |
| 07/04 | 2,798 | 2,835 | 2,794 | 2,825 | +1.33% | 303,000 | 1698億9550万 | +4.09% |
| 07/03 | 2,750 | 2,797 | 2,740 | 2,788 | +1.38% | 249,600 | 1676億7032万 | +3.03% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 300,400株（0.49%）-0.01%義務消失 |
| 07/02 | 2,740 | 2,762 | 2,735 | 2,750 | +0.47% | 236,600 | 1653億8500万 | +1.93% |
| 07/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/01 | （IR情報）15:00 人事異動に関するお知らせ |
| 07/01 | 2,740 | 2,763 | 2,724 | 2,737 | +0.04% | 230,700 | 1646億318万 | +1.56% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 304,000株（0.5%）再IN |
| 06/28 | 2,787 | 2,792 | 2,736 | 2,736 | -1.65% | 250,300 | 1645億4304万 | +1.63% |
| 06/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,208株（0.58%）-0.04% |
| 06/27 | 2,750 | 2,787 | 2,741 | 2,782 | -0.07% | 371,100 | 1673億948万 | +3.5% |
| 06/26 | 2,813 | 2,825 | 2,771 | 2,784 | -1.63% | 319,800 | 1674億2976万 | +3.76% |
| 06/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 281,368株（0.46%）-0.12%義務消失 |
| 06/25 | 2,820 | 2,843 | 2,804 | 2,830 | +0.35% | 272,100 | 1701億9620万 | +5.72% |
| 06/24 | 2,825 | 2,834 | 2,795 | 2,820 | +0.36% | 247,700 | 1695億9480万 | +5.66% |
| 06/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 353,533株（0.58%）-0.02% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 377,508株（0.62%）+0.12% |
| 06/21 | 2,791 | 2,855 | 2,788 | 2,810 | +0.18% | 937,700 | 1689億9340万 | +5.4% |
| 06/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 365,333株（0.6%）+0.1% |
| 06/20 | 2,738 | 2,813 | 2,737 | 2,805 | +2.78% | 485,400 | 1686億9270万 | +5.25% |
| 06/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,604株（0.5%）再IN |
| 06/19 | 2,685 | 2,729 | 2,684 | 2,729 | +1.79% | 228,000 | 1641億2206万 | +2.4% |
| 06/18 | 2,650 | 2,711 | 2,650 | 2,681 | +2.56% | 399,900 | 1612億3534万 | +0.45% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 296,004株（0.49%）-0.05%義務消失 |
| 06/17 | 2,630 | 2,636 | 2,608 | 2,614 | -0.87% | 409,100 | 1572億596万 | -2.28% |
| 06/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 304,461株（0.5%）再IN |
| 06/14 | 2,635 | 2,660 | 2,630 | 2,637 | -0.3% | 416,900 | 1585億8918万 | -1.6% |
| 06/13 | 2,698 | 2,711 | 2,645 | 2,645 | -1.49% | 230,100 | 1590億7030万 | -1.53% |
| 06/12 | 2,727 | 2,736 | 2,683 | 2,685 | -1.54% | 230,800 | 1614億7590万 | -0.22% |
| 06/11 | 2,725 | 2,748 | 2,707 | 2,727 | -0.62% | 333,100 | 1640億178万 | +1.26% |
| 06/10 | 2,704 | 2,755 | 2,697 | 2,744 | +2.05% | 309,100 | 1650億2416万 | +1.82% |
| 06/07 | （自社株買い）取締役会(2024年1月25日)での決議状況(取得期間2024年1月26日～2024年5月31日) |
| 06/07 | 2,632 | 2,709 | 2,630 | 2,689 | +2.24% | 377,900 | 1617億1646万 | -0.15% |
| 06/06 | 2,669 | 2,678 | 2,627 | 2,630 | -1.57% | 281,400 | 1581億6820万 | -2.27% |
| 06/05 | 2,630 | 2,696 | 2,628 | 2,672 | +2.06% | 479,700 | 1606億9408万 | -0.78% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 325,104株（0.54%）-0.07% |
| 06/04 | 2,555 | 2,618 | 2,548 | 2,618 | +3.97% | 1,856,200 | 1574億4652万 | -2.86% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 368,504株（0.61%）-0.28% |
| 06/03 | （IR情報）15:45 自己株式取得に係る事項の決定に関するお知らせ |
| 06/03 | 2,603 | 2,603 | 2,495 | 2,518 | -3.34% | 1,092,700 | 1514億3252万 | -6.71% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 539,104株（0.89%）-0.12% |
| 05/31 | 2,637 | 2,637 | 2,589 | 2,605 | -0.57% | 221,100 | 1566億6470万 | -3.8% |
| 05/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 610,004株（1.01%）+0.03% |
| 05/30 | 2,570 | 2,620 | 2,553 | 2,620 | +1.2% | 186,600 | 1575億6680万 | -3.46% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 593,204株（0.98%）-0.02% |
| 05/29 | 2,641 | 2,645 | 2,581 | 2,589 | -3.07% | 201,400 | 1557億246万 | -4.78% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 603,704株（1%）+0.03% |
| 05/28 | 2,665 | 2,703 | 2,655 | 2,671 | +0.6% | 188,800 | 1606億3394万 | -1.95% |
| 05/27 | 2,650 | 2,661 | 2,605 | 2,655 | +0.72% | 147,600 | 1596億7170万 | -2.57% |
| 05/24 | 2,601 | 2,645 | 2,597 | 2,636 | -0.86% | 210,800 | 1585億2904万 | -3.23% |
| 05/23 | （IR情報）15:00 取締役人事に関するお知らせ |
| 05/23 | （IR情報）12:20 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/23 | 2,642 | 2,668 | 2,633 | 2,659 | +0.99% | 189,900 | 1599億1226万 | -2.31% |
| 05/22 | 2,627 | 2,655 | 2,591 | 2,633 | +0.15% | 251,900 | 1583億4862万 | -3.38% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 587,804株（0.97%）-0.03% |
| 05/21 | 2,739 | 2,746 | 2,628 | 2,629 | -4.26% | 439,800 | 1581億806万 | -3.59% |
| 05/21 | （空売り報告）UBS AG 290,984株（0.48%）-0.02%義務消失 |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 605,004株（1%）+0.01% |
| 05/20 | 2,788 | 2,791 | 2,741 | 2,746 | -1.51% | 215,100 | 1651億4444万 | +0.66% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 599,904株（0.99%）-0.01% |
| 05/17 | 2,776 | 2,809 | 2,756 | 2,788 | -0.29% | 78,500 | 1676億7032万 | +2.31% |
| 05/16 | 2,828 | 2,833 | 2,778 | 2,796 | -1.13% | 135,400 | 1681億5144万 | +2.72% |
| 05/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 603,704株（1%）+0.1% |
| 05/15 | 2,830 | 2,879 | 2,819 | 2,828 | -0.04% | 319,800 | 1700億7592万 | +4.05% |
| 05/14 | （自社株買い）取締役会(2024年1月25日)での決議状況(取得期間2024年1月26日～2024年5月31日) |
| 05/14 | 2,775 | 2,831 | 2,770 | 2,829 | +2.46% | 279,700 | 1701億3606万 | +4.24% |
| 05/13 | 2,771 | 2,775 | 2,751 | 2,761 | -0.61% | 127,700 | 1660億4654万 | +1.92% |
| 05/10 | 2,785 | 2,788 | 2,741 | 2,778 | +0.73% | 185,900 | 1670億6892万 | +2.62% |
| 05/09 | 2,785 | 2,805 | 2,756 | 2,758 | +0.04% | 154,100 | 1658億6612万 | +2% |
| 05/09 | （空売り報告）UBS AG 302,384株（0.5%）再IN |
| 05/09 | （空売り報告）Barclays Capital Securities Ltd 284,600株（0.47%）-0.05%義務消失 |
| 05/08 | 2,766 | 2,780 | 2,734 | 2,757 | -0.47% | 156,300 | 1658億598万 | +1.92% |
| 05/07 | 2,700 | 2,770 | 2,699 | 2,770 | +3.17% | 225,800 | 1665億8780万 | +2.44% |
| 05/02 | 2,681 | 2,693 | 2,660 | 2,685 | +1.13% | 179,000 | 1614億7590万 | -0.7% |
| 05/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 05/01 | 2,651 | 2,669 | 2,632 | 2,655 | -0.75% | 217,100 | 1596億7170万 | -1.96% |
| 04/30 | 2,684 | 2,709 | 2,662 | 2,675 | -1.36% | 333,700 | 1608億7450万 | -1.4% |
| 04/26 | 2,702 | 2,722 | 2,684 | 2,712 | -0.11% | 281,800 | 1630億9968万 | -0.15% |
| 04/25 | 2,789 | 2,792 | 2,715 | 2,715 | -1.67% | 282,200 | 1632億8010万 | -0.15% |
| 04/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,432株（0.9%）+0.09% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 489,332株（0.81%）+0.03% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 469,832株（0.78%）+0.15% |
