| 2024 |
| 04/18 | 712 | 737 | 707 | 731 | +1.95% | 14,000 | 37億1055万 | -7% |
| 04/17 | 740 | 740 | 713 | 717 | -3.63% | 21,200 | 36億3949万 | -9.13% |
| 04/16 | 732 | 744 | 731 | 744 | +0.81% | 11,300 | 37億7654万 | -6.06% |
| 04/15 | 761 | 765 | 736 | 738 | -3.78% | 28,900 | 37億4608万 | -7.05% |
| 04/12 | 760 | 795 | 756 | 767 | -0.65% | 46,800 | 38億9329万 | -3.76% |
| 04/11 | 778 | 933 | 770 | 772 | -1.4% | 542,200 | 39億1867万 | -3.62% |
| 04/11 | （空売り報告）Nomura International plc 26,500株（0.52%）再IN |
| 04/10 | 771 | 798 | 769 | 783 | +0.64% | 16,200 | 39億7450万 | -2.73% |
| 04/09 | 774 | 794 | 771 | 778 | +0.52% | 12,100 | 39億4912万 | -3.59% |
| 04/08 | 758 | 780 | 734 | 774 | +3.2% | 29,200 | 39億2882万 | -4.44% |
| 04/05 | 750 | 755 | 709 | 750 | -0.13% | 37,500 | 38億700万 | -7.75% |
| 04/04 | 771 | 790 | 750 | 751 | -3.35% | 19,000 | 38億1207万 | -8.3% |
| 04/03 | 771 | 788 | 755 | 777 | -0.77% | 11,500 | 39億4405万 | -5.7% |
| 04/02 | 803 | 809 | 770 | 783 | -4.28% | 39,600 | 39億7450万 | -5.32% |
| 04/01 | 870 | 871 | 814 | 818 | -3.65% | 18,000 | 41億5216万 | -1.56% |
| 03/29 | 824 | 856 | 821 | 849 | +2.54% | 26,000 | 43億952万 | +1.8% |
| 03/28 | 810 | 850 | 810 | 828 | +2.22% | 23,300 | 42億292万 | -1.19% |
| 03/27 | 800 | 818 | 792 | 810 | +1.25% | 14,000 | 41億1156万 | -4.03% |
| 03/26 | 794 | 807 | 786 | 800 | +0.38% | 13,000 | 40億6080万 | -5.77% |
| 03/25 | 817 | 829 | 797 | 797 | -2.8% | 8,700 | 40億4557万 | -6.57% |
| 03/22 | 824 | 824 | 793 | 820 | -0.97% | 33,600 | 41億6232万 | -4.32% |
| 03/21 | 821 | 842 | 821 | 828 | +1.35% | 14,500 | 42億292万 | -3.94% |
| 03/19 | 812 | 821 | 801 | 817 | -1.21% | 29,700 | 41億4709万 | -5.88% |
| 03/18 | 802 | 834 | 787 | 827 | +4.95% | 17,900 | 41億9785万 | -5.49% |
| 03/15 | 804 | 808 | 785 | 788 | -1.01% | 9,400 | 39億9988万 | -10.56% |
| 03/14 | 801 | 806 | 780 | 796 | -1.61% | 20,500 | 40億4049万 | -10.56% |
| 03/13 | 824 | 824 | 797 | 809 | +1.25% | 14,700 | 41億648万 | -9.91% |
| 03/12 | 779 | 829 | 776 | 799 | +1.27% | 34,400 | 40億5572万 | -11.91% |
| 03/11 | 827 | 861 | 780 | 789 | -3.66% | 32,200 | 40億496万 | -13.77% |
| 03/08 | 852 | 873 | 792 | 819 | -4.43% | 69,100 | 41億5724万 | -11.36% |
| 03/07 | 878 | 908 | 856 | 857 | -2.39% | 39,600 | 43億5013万 | -7.95% |
| 03/06 | 824 | 895 | 824 | 878 | +5.78% | 71,800 | 44億5672万 | -6.4% |
| 03/05 | 839 | 840 | 822 | 830 | -2.81% | 30,200 | 42億1308万 | -12.08% |
| 03/04 | 852 | 877 | 850 | 854 | -0.7% | 48,000 | 43億3490万 | -10.29% |
| 03/01 | 897 | 909 | 857 | 860 | -4.12% | 55,900 | 43億6536万 | -10.32% |
| 02/29 | 856 | 923 | 848 | 897 | +4.06% | 84,100 | 45億5317万 | -7.14% |
| 02/28 | 859 | 872 | 842 | 862 | -0.35% | 38,900 | 43億7551万 | -11.32% |
| 02/27 | 870 | 880 | 859 | 865 | -0.57% | 39,700 | 43億9074万 | -11.73% |
| 02/26 | 910 | 921 | 865 | 870 | -4.29% | 114,000 | 44億1612万 | -11.76% |
| 02/22 | 1,004 | 1,004 | 908 | 909 | -2.15% | 75,800 | 46億1408万 | -8.37% |
| 02/21 | 978 | 981 | 929 | 929 | -5.88% | 46,200 | 47億1560万 | -6.73% |
| 02/20 | 945 | 1,009 | 930 | 987 | +6.13% | 110,900 | 50億1001万 | -1.3% |
| 02/20 | （空売り報告）個人 3,100株（0.06%）-0.51%義務消失 |
| 02/19 | 911 | 940 | 902 | 930 | +2.76% | 58,700 | 47億2068万 | -7.09% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 22,600株（0.44%）-0.14%義務消失 |
| 02/16 | 900 | 934 | 881 | 905 | +0.44% | 58,100 | 45億9378万 | -10.04% |
| 02/16 | （空売り報告）個人 29,100株（0.57%）-1.26% |
| 02/15 | 938 | 938 | 871 | 901 | -5.46% | 161,000 | 45億7347万 | -10.79% |
| 02/15 | （空売り報告）Nomura International plc 24,000株（0.47%）-0.03%義務消失 |
| 02/15 | （空売り報告）Barclays Capital Securities Ltd 29,500株（0.58%）-0.1% |
| 02/14 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/14 | 988 | 988 | 942 | 953 | -2.76% | 34,200 | 48億3742万 | -6.2% |
| 02/14 | （空売り報告）Nomura International plc 25,500株（0.5%）再IN |
| 02/14 | （空売り報告）Barclays Capital Securities Ltd 34,900株（0.68%）+0.17% |
| 02/13 | 978 | 983 | 947 | 980 | +0.31% | 38,000 | 49億7448万 | -3.83% |
| 02/13 | （空売り報告）Nomura International plc 24,600株（0.48%）-0.02%義務消失 |
| 02/09 | 992 | 1,003 | 976 | 977 | -1.31% | 40,000 | 49億5925万 | -4.31% |
| 02/08 | 1,009 | 1,009 | 974 | 990 | -1.69% | 79,300 | 50億2524万 | -3.23% |
| 02/08 | （空売り報告）Barclays Capital Securities Ltd 26,000株（0.51%）新規 |
| 02/07 | 1,003 | 1,011 | 997 | 1,007 | +0.4% | 39,000 | 51億1153万 | -1.66% |
| 02/07 | （空売り報告）Nomura International plc 25,800株（0.5%）再IN |
| 02/06 | 1,010 | 1,012 | 1,001 | 1,003 | -1.28% | 19,000 | 50億9122万 | -2.24% |
| 02/05 | 999 | 1,026 | 999 | 1,016 | +0.69% | 58,000 | 51億5721万 | -1.26% |
| 02/05 | （空売り報告）Nomura International plc 23,900株（0.47%）-0.03%義務消失 |
| 02/02 | 1,002 | 1,011 | 997 | 1,009 | +0.7% | 20,700 | 51億2168万 | -1.85% |
| 02/01 | 1,010 | 1,021 | 996 | 1,002 | -1.38% | 73,600 | 50億8615万 | -2.53% |
| 01/31 | 1,020 | 1,021 | 1,011 | 1,016 | -0.68% | 28,400 | 51億5721万 | -1.36% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 24,900株（0.49%）-0.06%義務消失 |
| 01/30 | 1,040 | 1,040 | 1,018 | 1,023 | -0.78% | 12,300 | 51億9274万 | -0.78% |
| 01/30 | （空売り報告）Nomura International plc 25,800株（0.5%）再IN |
| 01/29 | 1,037 | 1,046 | 1,025 | 1,031 | +0.39% | 26,300 | 52億3335万 | -0.19% |
| 01/26 | 1,037 | 1,042 | 1,018 | 1,027 | +0.1% | 39,100 | 52億1305万 | -0.68% |
| 01/25 | 1,045 | 1,059 | 1,014 | 1,026 | -1.82% | 70,700 | 52億797万 | -0.77% |
| 01/25 | （空売り報告）Nomura International plc 25,100株（0.49%）-0.01%義務消失 |
| 01/24 | 1,042 | 1,050 | 1,030 | 1,045 | +0.29% | 15,600 | 53億442万 | +1.06% |
| 01/23 | 1,045 | 1,080 | 1,034 | 1,042 | -0.29% | 37,300 | 52億8919万 | +0.77% |
| 01/23 | （空売り報告）Nomura International plc 25,600株（0.5%）再IN |
| 01/22 | 1,022 | 1,059 | 1,016 | 1,045 | +2.35% | 42,400 | 53億442万 | +0.87% |
| 01/22 | （空売り報告）Nomura International plc 24,600株（0.48%）-0.02%義務消失 |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 28,200株（0.55%）-0.12% |
| 01/19 | 1,023 | 1,029 | 1,014 | 1,021 | -0.1% | 13,900 | 51億8259万 | -1.54% |
| 01/19 | （空売り報告）Nomura International plc 25,600株（0.5%）再IN |
| 01/18 | 1,016 | 1,027 | 1,011 | 1,022 | +0.29% | 24,400 | 51億8767万 | -1.54% |
| 01/17 | 1,020 | 1,045 | 1,014 | 1,019 | +0.3% | 39,000 | 51億7244万 | -1.92% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 34,300株（0.67%）-0.08% |
| 01/16 | 1,023 | 1,029 | 1,015 | 1,016 | -1.26% | 21,100 | 51億5721万 | -2.4% |
| 01/15 | 1,033 | 1,033 | 1,015 | 1,029 | -0.39% | 24,300 | 52億2320万 | -1.44% |
| 01/12 | 1,015 | 1,039 | 1,012 | 1,033 | +1.27% | 46,400 | 52億4350万 | -1.15% |
| 01/12 | （空売り報告）Nomura International plc 24,300株（0.47%）-0.04%義務消失 |
| 01/11 | 1,038 | 1,041 | 1,016 | 1,020 | -1.73% | 33,100 | 51億7752万 | -2.58% |
| 01/10 | 1,049 | 1,053 | 1,033 | 1,038 | -0.86% | 22,700 | 52億6888万 | -1.14% |
| 01/10 | （空売り報告）Nomura International plc 26,000株（0.51%）新規 |
| 01/09 | 1,021 | 1,053 | 1,018 | 1,047 | +2.35% | 22,400 | 53億1457万 | -0.57% |
| 01/05 | 1,027 | 1,041 | 1,005 | 1,023 | -0.39% | 33,100 | 51億9274万 | -3.03% |
| 01/04 | 1,053 | 1,053 | 1,015 | 1,027 | +0.49% | 26,100 | 52億1305万 | -3.11% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 38,100株（0.75%）-0.11% |
| 2023 |
| 12/29 | 1,067 | 1,067 | 1,013 | 1,022 | -3.49% | 48,500 | 51億8767万 | -4.04% |
| 12/28 | 1,054 | 1,088 | 1,050 | 1,059 | 0% | 58,600 | 53億7548万 | -0.94% |
| 12/28 | （空売り報告）モルガン・スタンレーMUFG証券 43,900株（0.86%）-0.14% |
| 12/27 | 999 | 1,075 | 998 | 1,059 | +6.01% | 111,000 | 53億7548万 | -1.03% |
| 12/27 | （空売り報告）モルガン・スタンレーMUFG証券 50,800株（1%）-0.19% |
| 12/26 | 1,017 | 1,022 | 997 | 999 | -1.48% | 135,900 | 50億7092万 | -6.64% |
| 12/25 | 1,029 | 1,039 | 1,008 | 1,014 | -2.78% | 72,900 | 51億4706万 | -5.5% |
| 12/22 | 1,057 | 1,074 | 1,033 | 1,043 | +0.19% | 33,300 | 52億9426万 | -2.98% |
| 12/21 | 1,060 | 1,071 | 1,028 | 1,041 | -2.35% | 32,300 | 52億8411万 | -3.25% |
| 12/20 | 1,085 | 1,101 | 1,066 | 1,066 | -0.28% | 34,000 | 54億1101万 | -1.3% |
| 12/20 | （空売り報告）モルガン・スタンレーMUFG証券 60,900株（1.19%）-0.1% |
| 12/19 | 1,041 | 1,072 | 1,030 | 1,069 | +3.69% | 63,700 | 54億2624万 | -0.83% |
| 12/18 | 1,023 | 1,033 | 1,016 | 1,031 | +0.59% | 41,400 | 52億3335万 | -4.18% |
| 12/15 | 1,040 | 1,055 | 1,024 | 1,025 | -0.97% | 45,200 | 52億290万 | -4.92% |
| 12/14 | 1,097 | 1,137 | 1,010 | 1,035 | -5.65% | 198,100 | 52億5366万 | -4.26% |
| 12/13 | 1,060 | 1,125 | 1,056 | 1,097 | +3.3% | 92,500 | 55億6837万 | +1.48% |
| 12/13 | （空売り報告）モルガン・スタンレーMUFG証券 65,500株（1.29%）-0.08% |
| 12/12 | 1,059 | 1,090 | 1,043 | 1,062 | +0.38% | 81,300 | 53億9071万 | -1.58% |
| 12/11 | 1,052 | 1,079 | 1,047 | 1,058 | +1.15% | 45,100 | 53億7040万 | -1.95% |
| 12/08 | 1,077 | 1,117 | 1,041 | 1,046 | -2.97% | 137,200 | 53億949万 | -2.88% |
| 12/07 | 1,080 | 1,094 | 1,055 | 1,078 | -0.92% | 47,800 | 54億7192万 | +0.19% |
| 12/06 | 1,053 | 1,093 | 1,045 | 1,088 | +3.42% | 41,100 | 55億2268万 | +1.3% |
| 12/05 | 1,079 | 1,079 | 1,041 | 1,052 | -1.13% | 54,400 | 53億3995万 | -1.87% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 69,900株（1.37%）-0.11% |
| 12/04 | 1,120 | 1,137 | 1,054 | 1,064 | -4.57% | 89,800 | 54億86万 | -0.75% |
| 12/01 | 1,098 | 1,128 | 1,074 | 1,115 | +1.55% | 28,300 | 56億5974万 | +3.91% |
| 11/30 | 1,091 | 1,132 | 1,080 | 1,098 | +0.37% | 25,300 | 55億7344万 | +2.43% |
| 11/29 | 1,144 | 1,164 | 1,094 | 1,094 | -4.7% | 55,900 | 55億5314万 | +1.96% |
| 11/29 | （空売り報告）モルガン・スタンレーMUFG証券 75,600株（1.48%）-0.1% |
| 11/28 | 1,162 | 1,169 | 1,124 | 1,148 | -1.71% | 48,400 | 58億2724万 | +6.79% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 80,700株（1.58%）-0.06% |
| 11/27 | 1,120 | 1,179 | 1,104 | 1,168 | +4.01% | 58,300 | 59億2876万 | +8.25% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 83,400株（1.64%）+0.09% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,000株（0.49%）-0.08%義務消失 |
| 11/24 | 1,085 | 1,139 | 1,077 | 1,123 | +5.45% | 101,400 | 57億34万 | +3.69% |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 78,900株（1.55%）+0.06% |
| 11/22 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 11/22 | 1,070 | 1,082 | 1,059 | 1,065 | -0.84% | 20,200 | 54億594万 | -1.57% |
| 11/22 | （空売り報告）モルガン・スタンレーMUFG証券 75,800株（1.49%）-0.02% |
| 11/21 | 1,068 | 1,085 | 1,045 | 1,074 | +0.09% | 38,100 | 54億5162万 | -0.83% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 76,700株（1.51%）+0.11% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,200株（0.57%）-0.07% |
| 11/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,600株（0.64%）-0.35% |
| 11/14 | （IR情報）15:00 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
