| 2024 |
| 04/19 | 191 | 191 | 180 | 182 | -5.21% | 196,900 | 13億6550万 | -10.78% |
| 04/18 | 181 | 195 | 179 | 192 | +4.35% | 313,600 | 14億4053万 | -7.25% |
| 04/18 | （空売り報告）モルガン・スタンレーMUFG証券 96,200株（1.28%）-0.17% |
| 04/17 | 186 | 196 | 180 | 184 | +1.1% | 372,100 | 13億8051万 | -11.96% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 109,100株（1.45%）-0.36% |
| 04/16 | 195 | 196 | 179 | 182 | -4.71% | 487,800 | 13億6550万 | -12.92% |
| 04/16 | （空売り報告）Nomura International plc 228,000株（3.03%）+0.18% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 136,300株（1.81%）-0.62% |
| 04/15 | 203 | 229 | 191 | 191 | -5.91% | 1,837,200 | 14億3303万 | -9.05% |
| 04/15 | （空売り報告）Nomura International plc 214,300株（2.85%）+0.15% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 182,900株（2.43%）+0.33% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 42,562株（0.56%）再IN |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,600株（2.07%）+0.48% |
| 04/12 | 199 | 207 | 199 | 203 | -1.93% | 133,600 | 15億2306万 | -3.33% |
| 04/12 | （空売り報告）Nomura International plc 203,300株（2.7%）+0.09% |
| 04/12 | （空売り報告）モルガン・スタンレーMUFG証券 157,600株（2.1%）+0.03% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,700株（1.59%）-0.1% |
| 04/11 | （IR情報）15:30 2024年5月期第3四半期決算補足資料 |
| 04/11 | （IR情報）15:30 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/11 | 207 | 210 | 203 | 207 | -0.96% | 89,900 | 15億5307万 | -1.43% |
| 04/11 | （空売り報告）Nomura International plc 195,900株（2.61%）+0.09% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 155,500株（2.07%）+0.11% |
| 04/10 | 208 | 209 | 205 | 209 | +0.48% | 48,600 | 15億6808万 | -0.48% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 147,400株（1.96%）+0.16% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,800株（1.69%）-0.08% |
| 04/09 | 206 | 210 | 203 | 208 | +1.46% | 110,100 | 15億6058万 | -0.48% |
| 04/09 | （空売り報告）Nomura International plc 189,800株（2.52%）+0.04% |
| 04/08 | 202 | 208 | 201 | 205 | +1.99% | 108,300 | 15億3807万 | -1.91% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,800株（1.77%）-0.1% |
| 04/05 | 199 | 202 | 198 | 201 | -0.99% | 79,800 | 15億806万 | -3.83% |
| 04/05 | （空売り報告）Nomura International plc 186,200株（2.48%）-0.02% |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,000株（1.87%）-0.1% |
| 04/04 | 202 | 203 | 199 | 203 | +1% | 53,000 | 15億2306万 | -2.87% |
| 04/03 | 203 | 204 | 201 | 201 | -0.99% | 54,900 | 15億806万 | -4.29% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,900株（1.97%）-0.11% |
| 04/02 | 211 | 211 | 203 | 203 | -3.79% | 149,000 | 15億2306万 | -3.79% |
| 04/02 | （空売り報告）Nomura International plc 187,700株（2.5%）+0.1% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 135,300株（1.8%）+0.12% |
| 04/01 | 211 | 214 | 210 | 211 | +0.48% | 65,800 | 15億8309万 | -0.47% |
| 04/01 | （空売り報告）Nomura International plc 180,500株（2.4%）+0.04% |
| 03/29 | 210 | 214 | 209 | 210 | +0.48% | 46,100 | 15億7558万 | -0.94% |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,100株（2.08%）-0.1% |
| 03/28 | 213 | 214 | 208 | 209 | -1.42% | 59,500 | 15億6808万 | -1.42% |
| 03/28 | （空売り報告）モルガン・スタンレーMUFG証券 126,100株（1.68%）-0.06% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,700株（2.18%）-0.06% |
| 03/27 | 210 | 214 | 209 | 212 | +0.47% | 65,300 | 15億9059万 | 0% |
| 03/26 | 207 | 213 | 206 | 211 | +0.96% | 88,000 | 15億8309万 | -0.94% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,500株（2.24%）-0.14% |
| 03/25 | 209 | 218 | 209 | 209 | 0% | 196,000 | 15億6808万 | -1.42% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 130,700株（1.74%）-0.11% |
| 03/22 | 215 | 216 | 209 | 209 | -3.69% | 168,100 | 15億6808万 | -1.42% |
| 03/21 | 216 | 223 | 214 | 217 | +1.4% | 190,400 | 16億2810万 | +1.88% |
| 03/21 | （空売り報告）Nomura International plc 177,600株（2.36%）-0.08% |
| 03/21 | （空売り報告）モルガン・スタンレーMUFG証券 139,300株（1.85%）-0.15% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,700株（2.38%）-0.05% |
| 03/19 | 217 | 219 | 208 | 214 | -0.47% | 389,100 | 16億559万 | +0.47% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 150,300株（2%）-0.22% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,000株（2.43%）-0.1% |
| 03/18 | 218 | 219 | 210 | 215 | +0.94% | 427,000 | 16億1310万 | +1.42% |
| 03/18 | （空売り報告）Nomura International plc 183,700株（2.44%）+0.07% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 167,300株（2.22%）-0.12% |
| 03/15 | 236 | 239 | 212 | 213 | -12.7% | 1,449,300 | 15億9809万 | +0.47% |
| 03/15 | （空売り報告）モルガン・スタンレーMUFG証券 175,600株（2.34%）-0.35% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 28,000株（0.37%）-0.22%義務消失 |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,500株（2.53%）-0.23% |
| 03/14 | 328 | 328 | 241 | 244 | -1.61% | 6,738,400 | 18億3068万 | +15.09% |
| 03/14 | （空売り報告）Nomura International plc 178,500株（2.37%）+0.29% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 201,900株（2.69%）+1.25% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 44,900株（0.59%）新規 |
| 03/14 | （空売り報告）Barclays Capital Securities Ltd 19,862株（0.26%）-0.6%義務消失 |
| 03/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 207,700株（2.76%）+0.73% |
| 03/13 | 219 | 248 | 203 | 248 | +25.25% | 3,313,900 | 18億6069万 | +17.54% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 108,400株（1.44%）+0.47% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 65,262株（0.86%）再IN |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,700株（2.03%）+0.84% |
| 03/12 | （IR情報）15:30 新サービス【SEOガイド】を3月12日より開始 |
| 03/12 | 195 | 198 | 193 | 198 | +1.54% | 35,000 | 14億8555万 | -5.71% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 73,400株（0.97%）-0.04% |
| 03/11 | 195 | 198 | 193 | 195 | -1.02% | 62,300 | 14億6304万 | -7.14% |
| 03/11 | （空売り報告）Nomura International plc 156,700株（2.08%）-0.05% |
| 03/08 | 198 | 200 | 195 | 197 | 0% | 56,700 | 14億7805万 | -6.64% |
| 03/07 | 203 | 204 | 196 | 197 | -3.9% | 106,100 | 14億7805万 | -7.08% |
| 03/06 | 200 | 207 | 200 | 205 | +1.49% | 127,400 | 15億3807万 | -4.21% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 75,900株（1.01%）+0.13% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,400株（1.19%）-0.04% |
| 03/05 | 200 | 202 | 196 | 202 | -0.49% | 67,000 | 15億1556万 | -6.05% |
| 03/04 | 202 | 206 | 200 | 203 | +2.01% | 77,300 | 15億2306万 | -6.02% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 66,200株（0.88%）-0.11% |
| 03/01 | 208 | 212 | 199 | 199 | -3.86% | 200,600 | 14億9305万 | -8.29% |
| 03/01 | （空売り報告）モルガン・スタンレーMUFG証券 74,500株（0.99%）+0.17% |
| 02/29 | 216 | 217 | 203 | 207 | -4.17% | 338,600 | 15億5307万 | -5.48% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,300株（1.23%）+0.09% |
| 02/28 | 220 | 224 | 216 | 216 | -2.7% | 94,400 | 16億2060万 | -1.82% |
| 02/27 | 230 | 230 | 220 | 222 | -3.48% | 139,000 | 16億6562万 | +0.91% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 61,700株（0.82%）+0.22% |
| 02/26 | （IR情報）15:30 連結子会社(アウンベトナム)の解散及び清算に関するお知らせ |
| 02/26 | 220 | 231 | 218 | 230 | +5.99% | 237,100 | 17億2564万 | +4.55% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 45,300株（0.6%）新規 |
| 02/22 | 213 | 220 | 210 | 217 | +2.84% | 80,700 | 16億2810万 | -1.81% |
| 02/21 | 218 | 223 | 210 | 211 | -3.65% | 162,500 | 15億8309万 | -5.38% |
| 02/21 | （空売り報告）Barclays Capital Securities Ltd 30,362株（0.4%）-0.11%義務消失 |
| 02/20 | 221 | 227 | 217 | 219 | +0.92% | 140,400 | 16億4311万 | -1.79% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 38,362株（0.51%）-0.14% |
| 02/19 | 207 | 225 | 205 | 217 | +5.85% | 246,400 | 16億2810万 | -3.13% |
| 02/19 | （空売り報告）Nomura International plc 160,200株（2.13%）+0.1% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,800株（1.14%）-0.14% |
| 02/16 | （IR情報）10:00 2023年訪日外国人の年間動向と2024年の予測 |
| 02/16 | 206 | 210 | 203 | 205 | -1.44% | 94,400 | 15億3807万 | -9.29% |
| 02/15 | 223 | 223 | 208 | 208 | -6.73% | 142,500 | 15億6058万 | -8.77% |
| 02/15 | （空売り報告）Barclays Capital Securities Ltd 49,062株（0.65%）+0.1% |
| 02/14 | 216 | 223 | 212 | 223 | +3.24% | 209,500 | 16億7312万 | -3.46% |
| 02/14 | （空売り報告）Nomura International plc 152,900株（2.03%）+0.1% |
| 02/13 | 207 | 216 | 206 | 216 | +5.37% | 123,900 | 16億2060万 | -6.9% |
| 02/13 | （空売り報告）Nomura International plc 145,300株（1.93%）-0.12% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 41,462株（0.55%）-0.14% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,200株（1.28%）-0.12% |
| 02/09 | 203 | 212 | 203 | 205 | 0% | 137,500 | 15億3807万 | -12.39% |
| 02/09 | （空売り報告）Nomura International plc 154,100株（2.05%）-0.11% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 51,862株（0.69%）-0.06% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,600株（1.4%）-0.17% |
| 02/08 | 212 | 212 | 204 | 205 | -3.3% | 163,900 | 15億3807万 | -12.77% |
| 02/07 | 217 | 218 | 212 | 212 | -2.75% | 73,500 | 15億9059万 | -9.79% |
| 02/07 | （空売り報告）Barclays Capital Securities Ltd 56,662株（0.75%）+0.15% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,300株（1.57%）-0.04% |
| 02/06 | 212 | 221 | 212 | 218 | +1.87% | 98,200 | 16億3561万 | -7.23% |
| 02/06 | （空売り報告）Nomura International plc 162,200株（2.16%）-0.1% |
| 02/05 | 218 | 218 | 209 | 214 | -0.93% | 108,900 | 16億559万 | -8.55% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 45,162株（0.6%）+0.03% |
| 02/02 | 222 | 222 | 214 | 216 | +0.93% | 101,400 | 16億2060万 | -7.69% |
| 02/01 | 223 | 223 | 213 | 214 | -5.73% | 288,600 | 16億559万 | -8.94% |
| 02/01 | （空売り報告）Nomura International plc 169,600株（2.26%）-0.12% |
| 01/31 | 229 | 230 | 227 | 227 | -2.16% | 116,600 | 17億313万 | -3.4% |
| 01/30 | 235 | 235 | 231 | 232 | 0% | 87,500 | 17億4064万 | -1.28% |
| 01/30 | （空売り報告）Nomura International plc 178,900株（2.38%）-0.05% |
| 01/29 | 238 | 242 | 232 | 232 | -0.85% | 189,900 | 17億4064万 | -1.69% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,300株（1.61%）+0.03% |
| 01/26 | 232 | 240 | 232 | 234 | +0.43% | 86,200 | 17億5565万 | -1.68% |
| 01/26 | （空売り報告）Nomura International plc 182,600株（2.43%）-0.11% |
| 01/25 | 234 | 237 | 231 | 233 | -0.43% | 164,800 | 17億4815万 | -3.72% |
| 01/24 | 230 | 242 | 229 | 234 | +2.18% | 281,900 | 17億5565万 | -6.02% |
| 01/24 | （空売り報告）Nomura International plc 191,100株（2.54%）-0.18% |
| 01/23 | 229 | 255 | 226 | 229 | -0.43% | 856,300 | 17億1814万 | -11.58% |
| 01/23 | （空売り報告）Nomura International plc 204,300株（2.72%）-0.1% |
| 01/22 | 228 | 236 | 228 | 230 | +0.44% | 302,400 | 17億2564万 | -13.53% |
| 01/22 | （空売り報告）Nomura International plc 212,000株（2.82%）-0.14% |
| 01/19 | 241 | 243 | 229 | 229 | -4.58% | 541,200 | 17億1814万 | -15.19% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 42,862株（0.57%）新規 |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,700株（1.58%）+0.11% |
| 01/18 | 248 | 252 | 238 | 240 | -9.09% | 714,800 | 18億67万 | -11.44% |
| 01/17 | 276 | 280 | 255 | 264 | +15.79% | 4,071,700 | 19億8073万 | -1.86% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,800株（1.47%）+0.46% |
| 01/16 | 236 | 242 | 228 | 228 | -6.56% | 597,600 | 17億1063万 | -13.64% |
| 01/15 | 260 | 273 | 244 | 244 | -8.61% | 1,206,400 | 18億3068万 | -6.51% |
| 01/15 | （空売り報告）Nomura International plc 222,500株（2.96%）-0.19% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,900株（1.01%）再IN |
| 01/12 | 264 | 304 | 263 | 267 | +7.66% | 4,411,500 | 20億324万 | +3.89% |
| 01/12 | （空売り報告）Nomura International plc 236,900株（3.15%）+0.65% |
| 01/11 | （IR情報）15:30 2024年5月期第2四半期決算補足資料 |
| 01/11 | （IR情報）15:30 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/11 | 266 | 342 | 246 | 248 | -7.81% | 4,409,800 | 18億6069万 | -1.98% |
| 01/11 | （空売り報告）Nomura International plc 188,200株（2.5%）-0.44% |
| 01/10 | 330 | 330 | 261 | 269 | +6.75% | 4,639,100 | 20億1825万 | +8.03% |
| 01/10 | （空売り報告）Nomura International plc 220,600株（2.94%）+0.93% |
| 01/09 | （IR情報）15:30 営業外収益及び法人税等還付税額の計上に関するお知らせ |
| 01/09 | 270 | 305 | 248 | 252 | -9.35% | 4,303,100 | 18億9070万 | +3.28% |
| 01/09 | （空売り報告）Nomura International plc 151,000株（2.01%）+0.4% |
| 01/05 | 219 | 289 | 213 | 278 | +29.3% | 6,114,500 | 20億8577万 | +15.83% |
| 01/05 | （空売り報告）Nomura International plc 121,400株（1.61%）+0.06% |
| 01/04 | 206 | 218 | 205 | 215 | +2.38% | 322,000 | 16億1310万 | -8.51% |
| 01/04 | （空売り報告）Nomura International plc 117,000株（1.55%）-0.38% |
| 2023 |
| 12/29 | 214 | 229 | 210 | 210 | -0.94% | 1,001,400 | 15億7558万 | -9.48% |
| 12/29 | （空売り報告）Nomura International plc 145,400株（1.93%）-0.14% |
| 12/28 | 205 | 242 | 205 | 212 | +3.92% | 2,625,400 | 15億9059万 | -7.83% |
| 12/28 | （空売り報告）Nomura International plc 155,700株（2.07%）-0.04% |
| 12/27 | 208 | 213 | 202 | 204 | -3.32% | 550,600 | 15億3057万 | -10.13% |
| 12/27 | （空売り報告）Nomura International plc 159,000株（2.11%）-0.37% |
| 12/26 | 229 | 249 | 206 | 211 | -10.59% | 1,915,200 | 15億8309万 | -6.22% |
| 12/26 | （空売り報告）Nomura International plc 186,800株（2.48%）-0.05% |
| 12/25 | 222 | 263 | 220 | 236 | +5.36% | 3,081,200 | 17億7066万 | +5.83% |
| 12/25 | （空売り報告）Nomura International plc 190,000株（2.53%）-0.27% |
| 12/22 | 226 | 237 | 220 | 224 | -2.61% | 893,800 | 16億8062万 | +2.28% |
| 12/22 | （空売り報告）Nomura International plc 210,200株（2.8%）-0.15% |
| 12/21 | 241 | 246 | 224 | 230 | -7.63% | 1,310,400 | 17億2564万 | +6.48% |
| 12/21 | （空売り報告）Nomura International plc 221,400株（2.95%）-0.2% |
| 12/20 | 270 | 296 | 239 | 249 | -10.43% | 5,061,100 | 18億6819万 | +16.9% |
| 12/20 | （空売り報告）Nomura International plc 236,400株（3.15%）-0.07% |
| 12/19 | 272 | 285 | 250 | 278 | -15.24% | 5,329,200 | 20億8577万 | +33.01% |
| 12/19 | （空売り報告）Nomura International plc 242,000株（3.22%）-0.14% |
| 12/18 | 328 | 354 | 328 | 328 | -19.61% | 744,000 | 24億6091万 | +60.78% |
| 12/15 | 408 | 455 | 408 | 408 | -16.39% | 1,723,300 | 30億6114万 | +107.11% |
| 12/15 | （空売り報告）Nomura International plc 252,100株（3.36%）-0.18% |
| 12/14 | 488 | 488 | 488 | 488 | +19.61% | 113,400 | 36億6136万 | +160.96% |
| 12/14 | （空売り報告）Nomura International plc 266,000株（3.54%）+0.28% |
| 12/13 | 408 | 408 | 408 | 408 | +24.39% | 131,000 | 30億6114万 | +134.48% |
| 12/13 | （空売り報告）Nomura International plc 244,700株（3.26%）+0.35% |
| 12/12 | 288 | 328 | 280 | 328 | +32.26% | 1,167,900 | 24億6091万 | +100% |
| 12/12 | （空売り報告）Nomura International plc 218,500株（2.91%）+0.25% |
| 12/11 | 240 | 248 | 214 | 248 | +25.25% | 3,608,800 | 18億6069万 | +57.96% |
| 12/11 | （空売り報告）Nomura International plc 200,100株（2.66%）+0.79% |
| 12/08 | 147 | 198 | 147 | 198 | +33.78% | 3,018,100 | 14億8555万 | +29.41% |
| 12/08 | （空売り報告）Nomura International plc 140,500株（1.87%）再IN |
| 12/07 | 149 | 149 | 147 | 148 | 0% | 4,700 | 11億1041万 | -2.63% |
| 12/06 | 148 | 149 | 148 | 148 | -1.33% | 21,900 | 11億1041万 | -2.63% |
| 12/05 | 150 | 150 | 150 | 150 | 0% | 700 | 11億2542万 | -1.32% |
| 12/04 | 150 | 150 | 150 | 150 | 0% | 500 | 11億2542万 | -1.32% |
| 12/01 | 150 | 151 | 150 | 150 | 0% | 2,000 | 11億2542万 | -1.96% |
| 11/30 | 151 | 151 | 149 | 150 | -0.66% | 3,500 | 11億2542万 | -1.96% |
| 11/29 | 151 | 152 | 148 | 151 | +1.34% | 4,700 | 11億3292万 | -1.31% |
| 11/28 | 149 | 150 | 149 | 149 | -0.67% | 6,400 | 11億1791万 | -2.61% |
| 11/27 | 149 | 151 | 149 | 150 | 0% | 6,800 | 11億2542万 | -2.6% |
| 11/24 | 148 | 150 | 148 | 150 | 0% | 7,700 | 11億2542万 | -2.6% |
| 11/22 | 151 | 151 | 149 | 150 | -0.66% | 4,900 | 11億2542万 | -2.6% |
