| 2024 |
| 09/19 | 1,119 | 1,130 | 1,107 | 1,115 | +0.36% | 63,700 | 384億3516万 | -0.09% |
| 09/18 | 1,087 | 1,111 | 1,087 | 1,111 | +2.21% | 82,600 | 382億9728万 | -0.45% |
| 09/17 | 1,098 | 1,102 | 1,074 | 1,087 | -0.09% | 92,100 | 374億6997万 | -2.42% |
| 09/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 172,315株（0.49%）-0.01%義務消失 |
| 09/13 | 1,097 | 1,097 | 1,076 | 1,088 | -0.73% | 67,100 | 375億444万 | -2.25% |
| 09/12 | 1,086 | 1,098 | 1,077 | 1,096 | +3.4% | 327,200 | 377億8021万 | -1.44% |
| 09/11 | 1,089 | 1,092 | 1,053 | 1,060 | -3.55% | 179,500 | 365億3926万 | -4.5% |
| 09/10 | 1,092 | 1,104 | 1,082 | 1,099 | +1.48% | 64,800 | 378億8362万 | -0.9% |
| 09/09 | 1,069 | 1,085 | 1,063 | 1,083 | -0.82% | 169,700 | 373億3209万 | -1.99% |
| 09/06 | 1,120 | 1,125 | 1,089 | 1,092 | -2.24% | 193,700 | 376億4233万 | -1.18% |
| 09/05 | 1,113 | 1,136 | 1,107 | 1,117 | +0.27% | 90,100 | 385億410万 | +0.99% |
| 09/04 | 1,111 | 1,125 | 1,106 | 1,114 | -1.76% | 131,700 | 384億69万 | +0.54% |
| 09/03 | 1,135 | 1,152 | 1,132 | 1,134 | +0.62% | 114,300 | 390億9011万 | +2.16% |
| 09/02 | 1,135 | 1,136 | 1,122 | 1,127 | -1.23% | 78,800 | 388億4881万 | +1.26% |
| 08/30 | 1,147 | 1,152 | 1,136 | 1,141 | -0.61% | 291,400 | 393億3141万 | +2.24% |
| 08/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 173,348株（0.5%）再IN |
| 08/29 | 1,146 | 1,156 | 1,139 | 1,148 | -0.26% | 50,600 | 395億7270万 | +2.78% |
| 08/28 | 1,150 | 1,158 | 1,138 | 1,151 | +0.35% | 52,100 | 396億7612万 | +2.86% |
| 08/27 | 1,148 | 1,162 | 1,141 | 1,147 | -0.61% | 116,600 | 395億3823万 | +2.32% |
| 08/26 | 1,133 | 1,162 | 1,126 | 1,154 | +2.49% | 159,500 | 397億7953万 | +2.76% |
| 08/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 172,280株（0.49%）-0.01%義務消失 |
| 08/23 | 1,126 | 1,134 | 1,112 | 1,126 | +0.9% | 69,300 | 388億1434万 | +0.09% |
| 08/22 | 1,100 | 1,126 | 1,100 | 1,116 | +0.63% | 37,800 | 384億6963万 | -1.06% |
| 08/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 173,880株（0.5%）再IN |
| 08/21 | 1,110 | 1,127 | 1,105 | 1,109 | -0.54% | 137,700 | 382億2833万 | -2.12% |
| 08/20 | 1,109 | 1,132 | 1,109 | 1,115 | +0.9% | 134,200 | 384億3516万 | -2.02% |
| 08/19 | 1,124 | 1,128 | 1,099 | 1,105 | -1.69% | 118,800 | 380億9045万 | -3.24% |
| 08/16 | 1,136 | 1,142 | 1,107 | 1,124 | -0.53% | 199,400 | 387億4540万 | -2.01% |
| 08/15 | 1,111 | 1,136 | 1,103 | 1,130 | +1.35% | 80,900 | 389億5223万 | -1.82% |
| 08/14 | 1,087 | 1,120 | 1,067 | 1,115 | +3.62% | 102,600 | 384億3516万 | -3.38% |
| 08/13 | 1,064 | 1,079 | 1,064 | 1,076 | +1.13% | 60,700 | 370億9079万 | -7% |
| 08/09 | 1,078 | 1,098 | 1,048 | 1,064 | +0.47% | 111,700 | 366億7714万 | -8.35% |
| 08/08 | 1,035 | 1,068 | 1,034 | 1,059 | +2.32% | 93,200 | 365億478万 | -9.1% |
| 08/07 | 1,043 | 1,057 | 1,018 | 1,035 | -1.9% | 133,900 | 356億7748万 | -11.54% |
| 08/06 | 1,026 | 1,074 | 1,025 | 1,055 | +6.78% | 244,400 | 363億6690万 | -10.21% |
| 08/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 169,709株（0.49%）-0.08%義務消失 |
| 08/05 | 1,018 | 1,036 | 945 | 988 | -8.26% | 365,800 | 340億5734万 | -16.27% |
| 08/02 | 1,085 | 1,093 | 1,061 | 1,077 | -4.35% | 207,300 | 371億2526万 | -9.34% |
| 08/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 196,609株（0.57%）-0.12% |
| 08/01 | 1,167 | 1,167 | 1,115 | 1,126 | -4.25% | 194,200 | 388億1434万 | -5.54% |
| 07/31 | 1,153 | 1,176 | 1,151 | 1,176 | +1.03% | 134,900 | 405億3789万 | -1.67% |
| 07/30 | 1,201 | 1,201 | 1,162 | 1,164 | -3.72% | 169,600 | 401億2424万 | -2.76% |
| 07/29 | 1,217 | 1,219 | 1,173 | 1,209 | +1.85% | 202,900 | 416億7543万 | +0.83% |
| 07/26 | （IR情報）16:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/26 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 07/26 | 1,181 | 1,195 | 1,177 | 1,187 | +0.76% | 147,200 | 409億1707万 | -1.08% |
| 07/25 | 1,163 | 1,195 | 1,161 | 1,178 | -0.67% | 159,800 | 406億683万 | -2% |
| 07/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 239,270株（0.69%）-0.1% |
| 07/24 | 1,193 | 1,193 | 1,171 | 1,186 | -1.33% | 144,500 | 408億8260万 | -1.5% |
| 07/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 273,670株（0.79%）-0.02% |
| 07/23 | 1,196 | 1,207 | 1,191 | 1,202 | +0.67% | 100,100 | 414億3414万 | -0.33% |
| 07/22 | 1,210 | 1,210 | 1,181 | 1,194 | -0.91% | 113,300 | 411億5837万 | -1.08% |
| 07/19 | 1,214 | 1,214 | 1,191 | 1,205 | -0.17% | 117,000 | 415億3755万 | -0.25% |
| 07/18 | 1,230 | 1,244 | 1,203 | 1,207 | -2.11% | 148,400 | 416億649万 | -0.08% |
| 07/17 | 1,235 | 1,252 | 1,233 | 1,233 | +0.24% | 107,700 | 425億274万 | +2.07% |
| 07/16 | 1,243 | 1,243 | 1,220 | 1,230 | -0.08% | 109,200 | 423億9933万 | +1.91% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 281,270株（0.81%）+0.02% |
| 07/12 | 1,227 | 1,243 | 1,223 | 1,231 | +0.74% | 138,700 | 424億3380万 | +2.07% |
| 07/11 | 1,234 | 1,236 | 1,220 | 1,222 | -0.08% | 172,200 | 421億2356万 | +1.58% |
| 07/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 273,033株（0.79%）-0.09% |
| 07/10 | 1,210 | 1,224 | 1,196 | 1,223 | +1.75% | 216,900 | 421億5803万 | +1.83% |
| 07/09 | 1,190 | 1,208 | 1,187 | 1,202 | +1.01% | 176,700 | 414億3414万 | +0.25% |
| 07/08 | 1,190 | 1,199 | 1,179 | 1,190 | 0% | 129,900 | 410億2049万 | -0.75% |
| 07/05 | 1,160 | 1,198 | 1,150 | 1,190 | +2.67% | 184,000 | 410億2049万 | -0.75% |
| 07/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 305,533株（0.88%）-0.02% |
| 07/04 | 1,170 | 1,172 | 1,158 | 1,159 | -0.94% | 131,200 | 399億5188万 | -3.34% |
| 07/03 | 1,180 | 1,183 | 1,168 | 1,170 | -0.68% | 98,300 | 403億3107万 | -2.42% |
| 07/02 | 1,171 | 1,183 | 1,161 | 1,178 | +0.51% | 292,700 | 406億683万 | -1.67% |
| 07/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 310,761株（0.9%）+0.02% |
| 07/01 | 1,189 | 1,189 | 1,168 | 1,172 | -0.59% | 94,600 | 404億1万 | -2.17% |
| 06/28 | 1,205 | 1,205 | 1,165 | 1,179 | -1.42% | 179,200 | 406億4130万 | -1.42% |
| 06/27 | 1,185 | 1,203 | 1,179 | 1,196 | -0.83% | 248,900 | 412億2731万 | +0.42% |
| 06/26 | 1,191 | 1,215 | 1,187 | 1,206 | +0.33% | 353,000 | 415億7202万 | +1.77% |
| 06/25 | 1,205 | 1,212 | 1,197 | 1,202 | -1.31% | 153,600 | 414億3414万 | +1.95% |
| 06/24 | 1,232 | 1,235 | 1,210 | 1,218 | -0.98% | 134,700 | 419億8567万 | +3.75% |
| 06/21 | 1,238 | 1,250 | 1,230 | 1,230 | -1.76% | 226,400 | 423億9933万 | +5.31% |
| 06/20 | 1,227 | 1,253 | 1,227 | 1,252 | +2.04% | 218,400 | 431億5769万 | +7.75% |
| 06/19 | 1,235 | 1,247 | 1,225 | 1,227 | -0.65% | 144,900 | 422億9591万 | +6.23% |
| 06/18 | 1,226 | 1,242 | 1,218 | 1,235 | +1.65% | 125,900 | 425億7168万 | +7.39% |
| 06/17 | 1,234 | 1,238 | 1,204 | 1,215 | -1.06% | 162,800 | 418億8226万 | +6.11% |
| 06/14 | （自社株買い）取締役会(2024年3月11日)での決議状況(取得期間2024年3月12日～2024年5月31日) |
| 06/14 | 1,200 | 1,235 | 1,199 | 1,228 | +2.25% | 236,200 | 423億3038万 | +7.72% |
| 06/13 | 1,220 | 1,221 | 1,194 | 1,201 | -0.08% | 101,800 | 413億9967万 | +5.72% |
| 06/12 | 1,210 | 1,220 | 1,200 | 1,202 | -0.66% | 118,400 | 414億3414万 | +6.18% |
| 06/11 | 1,211 | 1,220 | 1,202 | 1,210 | +0.33% | 152,000 | 417億991万 | +7.27% |
| 06/10 | 1,184 | 1,209 | 1,178 | 1,206 | +3.25% | 172,700 | 415億7202万 | +7.39% |
| 06/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 304,465株（0.88%）-0.05% |
| 06/07 | 1,157 | 1,170 | 1,157 | 1,168 | +0.95% | 125,200 | 402億6212万 | +4.47% |
| 06/06 | 1,187 | 1,189 | 1,157 | 1,157 | -2.53% | 145,700 | 398億8294万 | +3.77% |
| 06/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 321,445株（0.93%）+0.04% |
| 06/05 | 1,210 | 1,218 | 1,186 | 1,187 | -1.41% | 241,100 | 409億1707万 | +6.74% |
| 06/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 309,045株（0.89%）-0.01% |
| 06/04 | 1,179 | 1,213 | 1,170 | 1,204 | +1.69% | 164,000 | 415億308万 | +8.76% |
| 06/03 | 1,206 | 1,212 | 1,183 | 1,184 | +0.42% | 155,100 | 408億1366万 | +7.64% |
| 06/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 310,461株（0.9%）+0.01% |
| 05/31 | 1,163 | 1,188 | 1,158 | 1,179 | +1.2% | 865,700 | 406億4130万 | +7.77% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 307,961株（0.89%）-0.46% |
| 05/30 | 1,138 | 1,166 | 1,131 | 1,165 | +1.3% | 300,900 | 401億5871万 | +7.08% |
| 05/29 | 1,177 | 1,181 | 1,149 | 1,150 | -1.37% | 335,300 | 396億4165万 | +6.28% |
| 05/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 467,461株（1.35%）+0.15% |
| 05/28 | 1,139 | 1,184 | 1,119 | 1,166 | +2.28% | 646,900 | 401億9318万 | +8.36% |
| 05/27 | 1,100 | 1,148 | 1,088 | 1,140 | +9.62% | 1,131,900 | 392億9694万 | +6.44% |
| 05/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 413,987株（1.2%）+0.06% |
| 05/24 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 05/24 | 1,040 | 1,048 | 1,034 | 1,040 | -1.61% | 185,700 | 358億4984万 | -2.44% |
| 05/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 394,387株（1.14%）+0.13% |
| 05/23 | 1,061 | 1,067 | 1,047 | 1,057 | -0.56% | 111,800 | 364億3584万 | -0.84% |
| 05/22 | 1,065 | 1,073 | 1,060 | 1,063 | -0.37% | 81,600 | 366億4267万 | -0.19% |
| 05/21 | 1,072 | 1,074 | 1,062 | 1,067 | -0.28% | 86,100 | 367億8055万 | +0.28% |
| 05/20 | 1,078 | 1,086 | 1,066 | 1,070 | -1.11% | 93,900 | 368億8397万 | +0.75% |
| 05/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 351,304株（1.01%）+0.11% |
| 05/17 | 1,069 | 1,097 | 1,060 | 1,082 | +0.56% | 120,700 | 372億9762万 | +1.98% |
| 05/16 | 1,090 | 1,099 | 1,066 | 1,076 | -1.01% | 158,000 | 370億9079万 | +1.51% |
| 05/15 | 1,109 | 1,113 | 1,084 | 1,087 | -2.51% | 267,200 | 374億6997万 | +2.74% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,823株（0.49%）-0.01%義務消失 |
| 05/14 | （自社株買い）取締役会(2024年3月11日)での決議状況(取得期間2024年3月12日～2024年5月31日) |
| 05/14 | 1,101 | 1,119 | 1,101 | 1,115 | +1% | 116,600 | 384億3516万 | +5.49% |
| 05/13 | 1,111 | 1,114 | 1,096 | 1,104 | -0.63% | 163,800 | 380億5598万 | +4.74% |
| 05/10 | 1,122 | 1,125 | 1,105 | 1,111 | +0.54% | 112,300 | 382億9728万 | +5.71% |
| 05/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 312,801株（0.9%）+0.01% |
| 05/09 | 1,096 | 1,121 | 1,090 | 1,105 | +0.55% | 225,200 | 380億9045万 | +5.44% |
| 05/08 | （5%ルール）Z HD中間（17.69%） |
| 05/08 | 1,100 | 1,118 | 1,098 | 1,099 | -0.09% | 127,300 | 378億8362万 | +4.87% |
| 05/07 | 1,089 | 1,106 | 1,085 | 1,100 | +1.66% | 157,800 | 379億1810万 | +5.06% |
| 05/02 | 1,083 | 1,085 | 1,071 | 1,082 | -0.18% | 99,600 | 372億9762万 | +3.44% |
| 05/01 | 1,076 | 1,094 | 1,075 | 1,084 | -0.18% | 133,600 | 373億6656万 | +3.63% |
| 04/30 | 1,080 | 1,088 | 1,063 | 1,086 | +2.45% | 262,500 | 374億3550万 | +3.82% |
| 04/26 | 1,054 | 1,078 | 1,030 | 1,060 | +3.52% | 465,600 | 365億3926万 | +1.34% |
| 04/26 | （空売り報告）JPM Securities Japan Co Ltd. 158,796株（0.46%）-0.12%義務消失 |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 307,937株（0.89%）-0.05% |
| 04/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,323株（0.5%）再IN |
| 04/25 | （IR情報）17:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/25 | 1,040 | 1,052 | 1,019 | 1,024 | -0.78% | 354,100 | 352億9830万 | -2.29% |
| 04/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 325,637株（0.94%）-0.15% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 200,096株（0.58%）-0.02% |
| 04/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 379,037株（1.09%）-0.02% |
| 04/22 | （IR情報）15:00 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 04/19 | （空売り報告）JPM Securities Japan Co Ltd. 207,296株（0.6%）+0.1% |
