| 2024 |
| 04/22 | 125 | 132 | 125 | 127 | +3.25% | 244,800 | 24億4436万 | -2.31% |
| 04/19 | 132 | 132 | 121 | 123 | -5.38% | 709,500 | 23億6738万 | -6.11% |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 175,700株（0.91%）+0.07% |
| 04/18 | 150 | 150 | 128 | 130 | -7.14% | 2,147,400 | 25億211万 | -1.52% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 163,200株（0.84%）+0.11% |
| 04/18 | （空売り報告）Barclays Capital Securities Ltd 110,700株（0.57%）-0.04% |
| 04/17 | 127 | 163 | 127 | 140 | +14.75% | 10,475,000 | 26億9458万 | +6.06% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 143,400株（0.74%）+0.13% |
| 04/17 | （空売り報告）UBS AG 307,600株（1.59%）再IN |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 141,300株（0.73%）+0.23% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 117,500株（0.61%）+0.1% |
| 04/16 | 126 | 126 | 122 | 122 | -2.4% | 71,900 | 23億4813万 | -7.58% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,200株（0.5%）再IN |
| 04/15 | 127 | 129 | 125 | 125 | 0% | 109,500 | 24億587万 | -6.02% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,700株（0.49%）-0.02%義務消失 |
| 04/12 | （IR情報）15:30 第三者割当による新株式及び第11回新株予約権の発行に関するお知らせ |
| 04/12 | 124 | 126 | 123 | 125 | 0% | 60,100 | 24億587万 | -6.72% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,400株（0.51%）-0.03% |
| 04/11 | 122 | 126 | 120 | 125 | +3.31% | 56,000 | 24億587万 | -7.41% |
| 04/11 | （空売り報告）Barclays Capital Securities Ltd 98,400株（0.51%）再IN |
| 04/10 | 123 | 125 | 121 | 121 | -1.63% | 65,100 | 23億2888万 | -11.03% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,700株（0.54%）-0.03% |
| 04/09 | 123 | 124 | 121 | 123 | +0.82% | 19,300 | 23億6738万 | -9.56% |
| 04/08 | 122 | 126 | 121 | 122 | +0.83% | 102,800 | 23億4813万 | -10.95% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,900株（0.57%）+0.02% |
| 04/05 | 122 | 122 | 118 | 121 | -0.82% | 171,300 | 23億2888万 | -11.68% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,500株（0.55%）-0.04% |
| 04/04 | 128 | 128 | 122 | 122 | -3.94% | 209,100 | 23億4813万 | -11.59% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,200株（0.59%）+0.08% |
| 04/03 | 130 | 133 | 127 | 127 | -3.05% | 220,700 | 24億4436万 | -8.63% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,700株（0.51%）-0.02% |
| 04/02 | 138 | 138 | 131 | 131 | -8.39% | 420,100 | 25億2135万 | -5.76% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 117,700株（0.61%）+0.09% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 103,000株（0.53%）-0.14% |
| 04/01 | （IR情報）15:00 通期連結業績予想の修正及び特別損失の計上に関するお知らせ |
| 04/01 | 143 | 152 | 140 | 143 | +3.62% | 429,500 | 27億5232万 | +2.88% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,100株（0.67%）-0.04% |
| 03/29 | （IR情報）15:00 不動産売買取引に関するお知らせ |
| 03/29 | 139 | 143 | 138 | 138 | -1.43% | 99,800 | 26億5608万 | 0% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 137,700株（0.71%）+0.01% |
| 03/28 | 140 | 145 | 137 | 140 | +1.45% | 280,000 | 26億9458万 | +1.45% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,500株（0.7%）+0.06% |
| 03/28 | （空売り報告）Barclays Capital Securities Ltd 82,000株（0.42%）-0.17%義務消失 |
| 03/27 | 135 | 153 | 134 | 138 | +6.15% | 992,400 | 26億5608万 | +0.73% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,000株（0.64%）-0.09% |
| 03/26 | 133 | 133 | 128 | 130 | -2.26% | 131,200 | 25億211万 | -5.11% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 140,600株（0.73%）+0.05% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 113,900株（0.59%）-0.01% |
| 03/25 | （5%ルール）ソフトバンク（4.83%） |
| 03/25 | 134 | 135 | 132 | 133 | +0.76% | 44,100 | 25億5985万 | -2.92% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,700株（0.68%）+0.02% |
| 03/22 | 140 | 140 | 132 | 132 | -5.71% | 227,300 | 25億4060万 | -2.94% |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,300株（0.66%）-0.02% |
| 03/22 | （空売り報告）Barclays Capital Securities Ltd 117,000株（0.6%）+0.09% |
| 03/21 | 140 | 140 | 137 | 140 | 0% | 56,400 | 26億9458万 | +2.94% |
| 03/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,000株（0.68%）+0.04% |
| 03/19 | 142 | 142 | 138 | 140 | -1.41% | 96,000 | 26億9458万 | +3.7% |
| 03/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,100株（0.64%）+0.05% |
| 03/18 | （5%ルール）イーグルファンド2号（2.08%） |
| 03/18 | 140 | 142 | 138 | 142 | +0.71% | 85,200 | 27億3307万 | +5.97% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,600株（0.59%）+0.05% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 98,800株（0.51%）再IN |
| 03/15 | （IR情報）15:45 本店所在地の変更に関するお知らせ |
| 03/15 | 145 | 146 | 138 | 141 | -3.42% | 236,900 | 27億1382万 | +6.02% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 105,000株（0.54%）再IN |
| 03/14 | 139 | 149 | 137 | 146 | +5.8% | 500,200 | 28億1006万 | +9.77% |
| 03/14 | （空売り報告）JPM Securities Japan Co Ltd. 100,100株（0.52%）再IN |
| 03/14 | （空売り報告）みずほ証券 0株（0%）-3.15%義務消失 |
| 03/13 | 146 | 146 | 135 | 138 | -4.17% | 338,000 | 26億5608万 | +4.55% |
| 03/12 | 140 | 149 | 140 | 144 | 0% | 184,200 | 27億7156万 | +9.92% |
| 03/12 | （空売り報告）みずほ証券 606,800株（3.15%）-0.08% |
| 03/11 | 147 | 158 | 142 | 144 | -0.69% | 593,900 | 27億7156万 | +10.77% |
| 03/11 | （空売り報告）みずほ証券 622,300株（3.23%）+0.12% |
| 03/08 | 154 | 159 | 144 | 145 | -0.68% | 635,600 | 27億9081万 | +11.54% |
| 03/08 | （空売り報告）みずほ証券 600,100株（3.11%）+0.15% |
| 03/07 | 145 | 149 | 140 | 146 | +0.69% | 258,200 | 28億1006万 | +13.18% |
| 03/06 | 138 | 158 | 138 | 145 | +5.84% | 827,800 | 27億9081万 | +13.28% |
| 03/06 | （空売り報告）みずほ証券 570,400株（2.96%）+0.35% |
| 03/05 | 137 | 138 | 130 | 137 | +1.48% | 126,000 | 26億3683万 | +7.87% |
| 03/04 | 135 | 143 | 133 | 135 | +1.5% | 260,300 | 25億9834万 | +6.3% |
| 03/04 | （空売り報告）みずほ証券 502,600株（2.61%）+0.1% |
| 03/01 | 137 | 139 | 132 | 133 | -2.92% | 254,900 | 25億5985万 | +4.72% |
| 02/29 | 136 | 139 | 132 | 137 | -0.72% | 122,800 | 26億3683万 | +7.87% |
| 02/29 | （空売り報告）みずほ証券 483,800株（2.51%）+0.02% |
| 02/28 | 133 | 145 | 131 | 138 | +4.55% | 557,000 | 26億5608万 | +9.52% |
| 02/28 | （空売り報告）みずほ証券 479,400株（2.49%）+0.16% |
| 02/27 | 130 | 133 | 128 | 132 | +2.33% | 101,700 | 25億4060万 | +4.76% |
| 02/26 | 128 | 134 | 127 | 129 | +3.2% | 165,100 | 24億8286万 | +2.38% |
| 02/26 | （空売り報告）みずほ証券 449,100株（2.33%）+0.1% |
| 02/22 | （5%ルール）みずほ証券（4.75%） |
| 02/22 | 128 | 131 | 125 | 125 | -2.34% | 151,300 | 24億587万 | -1.57% |
| 02/21 | 134 | 134 | 125 | 128 | -3.03% | 211,600 | 24億6361万 | 0% |
| 02/21 | （空売り報告）みずほ証券 430,000株（2.23%）+0.12% |
| 02/20 | 132 | 135 | 129 | 132 | 0% | 139,800 | 25億4060万 | +1.54% |
| 02/19 | 123 | 133 | 123 | 132 | +7.32% | 362,300 | 25億4060万 | +0.76% |
| 02/19 | （空売り報告）みずほ証券 406,800株（2.11%）+0.11% |
| 02/16 | 119 | 126 | 118 | 123 | +3.36% | 130,700 | 23億6738万 | -7.52% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 92,700株（0.48%）-0.02%義務消失 |
| 02/15 | （IR情報）12:30 (訂正)「連結決算開始に伴う連結業績予想に関するお知らせ」の一部訂正について |
| 02/15 | 121 | 121 | 115 | 119 | -3.25% | 255,000 | 22億9039万 | -11.85% |
| 02/15 | （空売り報告）みずほ証券 385,700株（2%）+0.1% |
| 02/14 | （IR情報）15:30 連結決算開始に伴う連結業績予想に関するお知らせ |
| 02/14 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 122 | 124 | 120 | 123 | +1.65% | 105,900 | 23億6738万 | -10.22% |
| 02/14 | （空売り報告）JPM Securities Japan Co Ltd. 96,300株（0.5%）再IN |
| 02/13 | 121 | 124 | 119 | 121 | +1.68% | 123,400 | 23億2888万 | -12.95% |
| 02/13 | （空売り報告）みずほ証券 366,000株（1.9%）+0.05% |
| 02/09 | 120 | 122 | 119 | 119 | -2.46% | 85,300 | 22億9039万 | -16.2% |
| 02/09 | （空売り報告）みずほ証券 356,100株（1.85%）+0.15% |
| 02/08 | 121 | 122 | 117 | 122 | +1.67% | 186,300 | 23億4813万 | -15.28% |
| 02/07 | 123 | 123 | 118 | 120 | -2.44% | 295,500 | 23億964万 | -17.81% |
| 02/06 | 125 | 125 | 122 | 123 | -2.38% | 163,200 | 23億6738万 | -16.89% |
| 02/06 | （空売り報告）みずほ証券 327,400株（1.7%）+0.06% |
| 02/05 | 124 | 127 | 123 | 126 | +1.61% | 143,100 | 24億2512万 | -16% |
| 02/05 | （空売り報告）みずほ証券 316,500株（1.64%）+0.11% |
| 02/02 | 125 | 130 | 124 | 124 | -0.8% | 213,600 | 23億8662万 | -18.42% |
| 02/01 | （IR情報）15:30 資金使途の変更に関するお知らせ |
| 02/01 | 124 | 125 | 121 | 125 | 0% | 320,600 | 24億587万 | -19.35% |
| 02/01 | （空売り報告）みずほ証券 294,700株（1.53%）+0.1% |
| 01/31 | 129 | 129 | 123 | 125 | -2.34% | 214,000 | 24億587万 | -20.38% |
| 01/30 | 129 | 130 | 128 | 128 | 0% | 123,700 | 24億6361万 | -20% |
| 01/30 | （空売り報告）みずほ証券 276,300株（1.43%）+0.08% |
| 01/29 | 130 | 131 | 128 | 128 | -2.29% | 240,400 | 24億6361万 | -20.99% |
| 01/26 | 132 | 141 | 130 | 131 | 0% | 709,200 | 25億2135万 | -21.08% |
| 01/26 | （空売り報告）みずほ証券 261,500株（1.35%）+0.13% |
| 01/25 | 127 | 137 | 126 | 131 | +3.15% | 704,100 | 25億2135万 | -22.49% |
| 01/24 | 127 | 128 | 124 | 127 | 0% | 307,800 | 24億4436万 | -26.59% |
| 01/24 | （空売り報告）みずほ証券 236,500株（1.22%）+0.1% |
| 01/23 | 132 | 132 | 124 | 127 | -4.51% | 826,000 | 24億4436万 | -28.25% |
| 01/22 | 128 | 138 | 126 | 133 | +3.91% | 1,033,000 | 25億5985万 | -26.52% |
| 01/22 | （空売り報告）みずほ証券 216,000株（1.12%）+0.05% |
| 01/19 | 124 | 135 | 121 | 128 | -19.5% | 2,634,900 | 24億6361万 | -30.81% |
| 01/19 | （空売り報告）みずほ証券 206,000株（1.07%）-0.04% |
| 01/18 | 158 | 161 | 155 | 159 | +0.63% | 100,000 | 30億6027万 | -15.87% |
| 01/18 | （空売り報告）みずほ証券 215,300株（1.11%）+0.09% |
| 01/17 | 161 | 161 | 157 | 158 | -3.07% | 109,200 | 30億4102万 | -17.28% |
| 01/16 | 171 | 171 | 158 | 163 | -2.98% | 216,700 | 31億3726万 | -15.98% |
| 01/16 | （空売り報告）JPM Securities Japan Co Ltd. 94,800株（0.49%）-0.02%義務消失 |
| 01/16 | （空売り報告）みずほ証券 197,400株（1.02%）+0.07% |
| 01/15 | 173 | 173 | 167 | 168 | -2.89% | 172,100 | 32億3349万 | -15.15% |
| 01/12 | 174 | 177 | 172 | 173 | -2.81% | 95,600 | 33億2973万 | -13.93% |
| 01/12 | （空売り報告）JPM Securities Japan Co Ltd. 99,300株（0.51%）再IN |
| 01/12 | （空売り報告）みずほ証券 183,700株（0.95%）+0.13% |
| 01/11 | （5%ルール）みずほ証券（6.17%） |
| 01/11 | 175 | 178 | 172 | 178 | +1.71% | 50,400 | 34億2596万 | -12.32% |
| 01/11 | （空売り報告）JPM Securities Japan Co Ltd. 96,000株（0.49%）-0.09%義務消失 |
| 01/10 | 175 | 176 | 171 | 175 | +0.57% | 56,400 | 33億6822万 | -15.05% |
| 01/10 | （空売り報告）みずほ証券 159,400株（0.82%）+0.12% |
| 01/09 | 174 | 175 | 173 | 174 | -0.57% | 40,700 | 33億4897万 | -16.75% |
| 01/05 | 177 | 177 | 171 | 175 | 0% | 62,900 | 33億6822万 | -17.45% |
| 01/05 | （空売り報告）みずほ証券 135,700株（0.7%）+0.07% |
| 01/04 | 173 | 176 | 170 | 175 | 0% | 75,500 | 33億6822万 | -18.6% |
| 01/04 | （空売り報告）みずほ証券 122,200株（0.63%）+0.11% |
| 2023 |
| 12/29 | 174 | 177 | 172 | 175 | 0% | 51,400 | 33億6822万 | -19.72% |
| 12/28 | 172 | 177 | 170 | 175 | 0% | 81,300 | 33億6822万 | -20.81% |
| 12/28 | （空売り報告）JPM Securities Japan Co Ltd. 112,800株（0.58%）-0.11% |
| 12/28 | （空売り報告）みずほ証券 101,300株（0.52%）新規 |
| 12/27 | 169 | 175 | 165 | 175 | +0.57% | 273,800 | 33億6822万 | -21.88% |
| 12/26 | 182 | 184 | 169 | 174 | -5.43% | 388,300 | 33億4897万 | -23.35% |
| 12/25 | 187 | 187 | 179 | 184 | -1.08% | 140,000 | 35億4144万 | -20% |
| 12/22 | 187 | 189 | 182 | 186 | -3.13% | 204,200 | 35億7994万 | -20.17% |
| 12/21 | （5%ルール）ソフトバンク（8.2%） |
| 12/21 | 198 | 199 | 185 | 192 | -2.04% | 279,400 | 36億9542万 | -18.3% |
| 12/20 | 202 | 204 | 195 | 196 | -5.77% | 236,900 | 37億7241万 | -17.65% |
| 12/19 | 218 | 218 | 202 | 208 | -6.31% | 228,400 | 40億337万 | -13.33% |
| 12/18 | 228 | 229 | 212 | 222 | -3.9% | 146,800 | 42億7283万 | -8.26% |
| 12/15 | （IR情報）17:45 主要株主及びその他の関係会社の異動に関するお知らせ |
| 12/15 | 228 | 231 | 225 | 231 | +1.32% | 40,300 | 44億4605万 | -4.94% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 133,600株（0.69%）-0.1% |
| 12/14 | （5%ルール）エスポワール日本橋（10.39%） |
| 12/14 | 225 | 229 | 224 | 228 | +0.88% | 38,800 | 43億8831万 | -6.56% |
| 12/13 | 223 | 232 | 223 | 226 | -0.88% | 29,100 | 43億4982万 | -7.76% |
| 12/12 | 227 | 228 | 221 | 228 | +2.24% | 28,600 | 43億8831万 | -7.32% |
| 12/11 | 222 | 230 | 221 | 223 | -0.89% | 156,200 | 42億9208万 | -9.72% |
| 12/08 | 237 | 237 | 225 | 225 | -3.43% | 53,400 | 43億3057万 | -9.27% |
| 12/07 | 241 | 244 | 232 | 233 | -4.12% | 52,600 | 44億8455万 | -6.43% |
| 12/06 | 244 | 244 | 242 | 243 | +0.83% | 13,500 | 46億7702万 | -2.8% |
| 12/05 | 245 | 245 | 241 | 241 | -1.23% | 18,700 | 46億3852万 | -3.6% |
| 12/04 | 247 | 249 | 241 | 244 | -2.01% | 32,400 | 46億9626万 | -2.01% |
| 12/01 | 248 | 250 | 247 | 249 | +0.4% | 3,600 | 47億9250万 | 0% |
| 11/30 | 247 | 250 | 245 | 248 | 0% | 11,800 | 47億7325万 | -0.4% |
| 11/29 | 247 | 252 | 247 | 248 | +0.4% | 16,100 | 47億7325万 | -0.4% |
| 11/28 | 248 | 250 | 247 | 247 | -1.98% | 9,700 | 47億5400万 | -0.4% |
| 11/27 | 250 | 253 | 250 | 252 | +0.8% | 14,700 | 48億5024万 | +1.61% |
| 11/24 | 251 | 254 | 249 | 250 | +0.4% | 24,800 | 48億1175万 | +0.81% |
| 11/24 | （空売り報告）JPM Securities Japan Co Ltd. 153,200株（0.79%）-0.09% |
