| 2024 |
| 07/26 | 1,491 | 1,508 | 1,491 | 1,498 | +0.67% | 87,200 | 191億249万 | -3.35% |
| 07/25 | （IR情報）15:00 業績連動型株式報酬としての自己株式の処分に関するお知らせ |
| 07/25 | 1,493 | 1,511 | 1,485 | 1,488 | +0.07% | 88,900 | 189億7497万 | -4.19% |
| 07/24 | 1,502 | 1,505 | 1,487 | 1,487 | -1.65% | 129,500 | 189億6222万 | -4.43% |
| 07/24 | （空売り報告）Nomura International plc 246,440株（1.93%）+0.08% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,071株（0.73%）+0.05% |
| 07/23 | 1,501 | 1,535 | 1,500 | 1,512 | +1.14% | 88,400 | 192億8102万 | -3.08% |
| 07/23 | （空売り報告）JPM Securities Japan Co Ltd. 62,064株（0.48%）-0.02%義務消失 |
| 07/23 | （空売り報告）Nomura International plc 236,145株（1.85%）-0.06% |
| 07/22 | 1,509 | 1,529 | 1,489 | 1,495 | -0.93% | 157,800 | 190億6424万 | -4.35% |
| 07/22 | （空売り報告）JPM Securities Japan Co Ltd. 63,764株（0.5%）再IN |
| 07/22 | （空売り報告）UBS AG 172,480株（1.35%）+0.21% |
| 07/22 | （空売り報告）Nomura International plc 244,708株（1.91%）+0.14% |
| 07/19 | 1,504 | 1,518 | 1,493 | 1,509 | 0% | 164,000 | 192億4276万 | -3.7% |
| 07/18 | 1,514 | 1,525 | 1,508 | 1,509 | -0.79% | 118,300 | 192億4276万 | -3.95% |
| 07/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,471株（0.68%）-0.04% |
| 07/17 | 1,517 | 1,535 | 1,510 | 1,521 | +1.2% | 99,000 | 193億9579万 | -3.61% |
| 07/17 | （空売り報告）UBS AG 145,380株（1.14%）-0.08% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 61,146株（0.47%）-0.05%義務消失 |
| 07/16 | 1,523 | 1,523 | 1,499 | 1,503 | -2.72% | 257,000 | 191億6625万 | -5.35% |
| 07/16 | （空売り報告）Nomura International plc 225,914株（1.77%）+0.11% |
| 07/12 | 1,515 | 1,555 | 1,514 | 1,545 | +0.32% | 136,900 | 197億184万 | -4.1% |
| 07/12 | （空売り報告）Nomura International plc 212,866株（1.66%）-0.1% |
| 07/12 | （空売り報告）モルガン・スタンレーMUFG証券 67,346株（0.52%）-0.08% |
| 07/11 | 1,545 | 1,559 | 1,531 | 1,540 | -0.19% | 155,000 | 196億3808万 | -5.58% |
| 07/11 | （空売り報告）UBS AG 156,080株（1.22%）-0.08% |
| 07/11 | （空売り報告）モルガン・スタンレーMUFG証券 76,646株（0.6%）+0.01% |
| 07/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,471株（0.72%）+0.05% |
| 07/10 | 1,525 | 1,546 | 1,521 | 1,543 | +1.45% | 115,100 | 196億7633万 | -6.48% |
| 07/10 | （空売り報告）JPM Securities Japan Co Ltd. 60,764株（0.47%）-0.08%義務消失 |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 75,646株（0.59%）-0.06% |
| 07/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 53,642株（0.42%）-0.12%義務消失 |
| 07/09 | 1,529 | 1,535 | 1,514 | 1,521 | -1.23% | 168,100 | 193億9579万 | -8.98% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 83,646株（0.65%）-0.09% |
| 07/08 | 1,550 | 1,551 | 1,528 | 1,540 | -1.16% | 146,100 | 196億3808万 | -9.09% |
| 07/08 | （空売り報告）Nomura International plc 225,285株（1.76%）+0.14% |
| 07/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 69,242株（0.54%）-0.03% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,971株（0.67%）+0.08% |
| 07/05 | （5%ルール）アセットマネジメントOne（3.48%） |
| 07/05 | 1,554 | 1,569 | 1,548 | 1,558 | +0.65% | 135,300 | 198億6761万 | -9.21% |
| 07/05 | （空売り報告）UBS AG 165,980株（1.3%）+0.08% |
| 07/05 | （空売り報告）Nomura International plc 207,779株（1.62%）+0.21% |
| 07/05 | （空売り報告）モルガン・スタンレーMUFG証券 94,946株（0.74%）-0.11% |
| 07/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,242株（0.57%）-0.08% |
| 07/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,671株（0.59%）-0.02% |
| 07/04 | 1,575 | 1,575 | 1,533 | 1,548 | -2.21% | 233,000 | 197億4009万 | -10.93% |
| 07/04 | （空売り報告）UBS AG 155,680株（1.22%）+0.03% |
| 07/04 | （空売り報告）Nomura International plc 180,186株（1.41%）+0.37% |
| 07/04 | （空売り報告）モルガン・スタンレーMUFG証券 109,146株（0.85%）+0.07% |
| 07/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,342株（0.65%）-0.03% |
| 07/03 | 1,600 | 1,614 | 1,557 | 1,583 | -2.76% | 294,400 | 201億8641万 | -9.95% |
| 07/03 | （空売り報告）UBS AG 152,180株（1.19%）+0.35% |
| 07/03 | （空売り報告）Nomura International plc 133,087株（1.04%）+0.47% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 99,946株（0.78%）+0.18% |
| 07/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,742株（0.68%）-0.01% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,071株（0.61%）+0.03% |
| 07/02 | 1,630 | 1,652 | 1,625 | 1,628 | -0.37% | 109,200 | 207億6025万 | -8.33% |
| 07/02 | （空売り報告）Nomura International plc 73,871株（0.57%）再IN |
| 07/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 88,942株（0.69%）+0.02% |
| 07/01 | 1,678 | 1,679 | 1,624 | 1,634 | -0.24% | 160,500 | 208億3676万 | -8.87% |
| 07/01 | （空売り報告）Nomura International plc 62,147株（0.48%）-0.11%義務消失 |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 77,246株（0.6%）+0.02% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,242株（0.67%）+0.02% |
| 06/28 | 1,635 | 1,647 | 1,622 | 1,638 | -0.55% | 98,500 | 208億8777万 | -9.45% |
| 06/28 | （空売り報告）UBS AG 107,180株（0.84%）+0.1% |
| 06/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,142株（0.65%）+0.01% |
| 06/27 | 1,618 | 1,655 | 1,608 | 1,647 | +3.52% | 205,300 | 210億254万 | -9.75% |
| 06/27 | （空売り報告）UBS AG 95,080株（0.74%）+0.13% |
| 06/27 | （空売り報告）モルガン・スタンレーMUFG証券 74,046株（0.58%）-0.11% |
| 06/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,742株（0.64%）-0.02% |
| 06/26 | 1,594 | 1,611 | 1,586 | 1,591 | +0.7% | 143,200 | 202億8843万 | -13.53% |
| 06/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,942株（0.66%）-0.05% |
| 06/25 | 1,570 | 1,588 | 1,563 | 1,580 | +0.64% | 111,900 | 201億4816万 | -14.96% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 70,564株（0.55%）-0.05% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 88,446株（0.69%）-0.01% |
| 06/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,842株（0.71%）-0.08% |
| 06/24 | 1,550 | 1,583 | 1,549 | 1,570 | +1.23% | 120,900 | 200億2064万 | -16.4% |
| 06/24 | （空売り報告）Nomura International plc 76,187株（0.59%）-0.06% |
| 06/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,742株（0.79%）-0.07% |
| 06/21 | （5%ルール）みずほ証券（0.03%）アセットマネジメントOneインターナショナル(Asse…（0%）アセットマネジメントOne（5.2%） |
| 06/21 | 1,578 | 1,588 | 1,546 | 1,551 | -1.71% | 144,100 | 197億7835万 | -18.33% |
| 06/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 110,142株（0.86%）+0.07% |
| 06/20 | 1,571 | 1,595 | 1,554 | 1,578 | +0.19% | 105,000 | 201億2265万 | -17.77% |
| 06/20 | （空売り報告）UBS AG 78,880株（0.61%）+0.09% |
| 06/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,842株（0.79%）+0.01% |
| 06/19 | 1,585 | 1,595 | 1,575 | 1,575 | -0.51% | 137,200 | 200億8440万 | -18.73% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 77,564株（0.6%）+0.01% |
| 06/19 | （空売り報告）UBS AG 67,080株（0.52%）新規 |
| 06/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,642株（0.78%）+0.03% |
| 06/18 | 1,600 | 1,609 | 1,563 | 1,583 | -0.57% | 166,600 | 201億8641万 | -19.07% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 76,064株（0.59%）-0.02% |
| 06/18 | （空売り報告）Nomura International plc 84,109株（0.65%）+0.1% |
| 06/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,242株（0.75%）+0.12% |
| 06/17 | 1,585 | 1,598 | 1,568 | 1,592 | +0.13% | 174,800 | 203億118万 | -19.39% |
| 06/17 | （空売り報告）Nomura International plc 70,225株（0.55%）-0.1% |
| 06/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,642株（0.63%）-0.09% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,071株（0.58%）-0.04% |
| 06/14 | 1,605 | 1,606 | 1,562 | 1,590 | -0.63% | 314,900 | 202億7568万 | -20.14% |
| 06/14 | （空売り報告）JPM Securities Japan Co Ltd. 78,864株（0.61%）+0.02% |
| 06/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,942株（0.72%）+0.08% |
| 06/13 | 1,650 | 1,663 | 1,592 | 1,600 | -5.27% | 464,800 | 204億320万 | -20.24% |
| 06/13 | （空売り報告）JPM Securities Japan Co Ltd. 75,864株（0.59%）再IN |
| 06/13 | （空売り報告）Nomura International plc 83,994株（0.65%）-0.05% |
| 06/13 | （空売り報告）モルガン・スタンレーMUFG証券 89,446株（0.7%）再IN |
| 06/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,842株（0.64%）+0.08% |
| 06/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,271株（0.62%）再IN |
| 06/12 | 1,778 | 1,778 | 1,681 | 1,689 | -5.22% | 616,800 | 215億3812万 | -16.43% |
| 06/12 | （空売り報告）Nomura International plc 89,719株（0.7%）再IN |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 71,642株（0.56%）+0.04% |
| 06/11 | 1,850 | 1,852 | 1,782 | 1,782 | -13.87% | 715,100 | 227億2406万 | -12.35% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,042株（0.52%）再IN |
| 06/10 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 06/10 | （IR情報）15:00 2024年4月期決算補足説明資料 |
| 06/10 | （IR情報）15:00 2024年4月期決算短信〔日本基準〕(連結) |
| 06/10 | 2,047 | 2,088 | 2,039 | 2,069 | +1.07% | 140,300 | 263億8388万 | +1.37% |
| 06/07 | 2,002 | 2,062 | 1,999 | 2,047 | +1.39% | 39,000 | 261億334万 | +0.59% |
| 06/06 | 2,056 | 2,056 | 1,997 | 2,019 | -1.75% | 44,400 | 257億4628万 | -0.59% |
| 06/05 | 2,110 | 2,110 | 2,055 | 2,055 | -2.47% | 22,400 | 262億536万 | +1.33% |
| 06/04 | 2,090 | 2,113 | 2,080 | 2,107 | +0.86% | 25,300 | 268億6846万 | +4.15% |
| 06/03 | 2,092 | 2,098 | 2,080 | 2,089 | -0.19% | 21,600 | 266億3892万 | +3.57% |
| 05/31 | 2,074 | 2,093 | 2,059 | 2,093 | +1.45% | 28,000 | 266億8993万 | +4.03% |
| 05/30 | 2,009 | 2,063 | 2,009 | 2,063 | +1.88% | 29,000 | 263億737万 | +2.79% |
| 05/29 | 2,057 | 2,066 | 2,023 | 2,025 | -1.36% | 22,700 | 258億2280万 | +1.15% |
| 05/28 | 2,062 | 2,087 | 2,050 | 2,053 | +0.1% | 18,900 | 261億7985万 | +2.7% |
| 05/27 | 2,019 | 2,058 | 2,013 | 2,051 | +1.58% | 16,900 | 261億5435万 | +2.96% |
| 05/24 | 2,015 | 2,058 | 2,015 | 2,019 | -0.88% | 14,700 | 257億4628万 | +1.66% |
| 05/23 | 2,047 | 2,048 | 2,019 | 2,037 | -0.29% | 18,700 | 259億7582万 | +2.77% |
| 05/22 | 2,067 | 2,091 | 2,043 | 2,043 | -1.16% | 23,100 | 260億5233万 | +3.23% |
| 05/21 | 2,098 | 2,105 | 2,043 | 2,067 | -1.05% | 25,300 | 263億5838万 | +4.55% |
| 05/20 | 2,075 | 2,104 | 2,075 | 2,089 | +0.92% | 24,400 | 266億3892万 | +5.83% |
| 05/17 | 2,031 | 2,075 | 2,013 | 2,070 | +1.92% | 27,300 | 263億9664万 | +4.92% |
| 05/16 | 2,063 | 2,068 | 2,019 | 2,031 | -0.78% | 20,900 | 258億9931万 | +3.04% |
| 05/15 | 2,054 | 2,054 | 2,010 | 2,047 | +0.15% | 30,100 | 261億334万 | +3.8% |
| 05/14 | 2,017 | 2,046 | 2,009 | 2,044 | +2.1% | 28,100 | 260億6508万 | +3.6% |
| 05/13 | 1,966 | 2,013 | 1,965 | 2,002 | +1.83% | 20,000 | 255億2950万 | +1.32% |
| 05/10 | 1,994 | 1,994 | 1,960 | 1,966 | -0.71% | 32,400 | 250億7043万 | -0.81% |
| 05/09 | 1,968 | 1,992 | 1,955 | 1,980 | +0.3% | 11,800 | 252億4896万 | -0.8% |
| 05/08 | 1,980 | 1,991 | 1,961 | 1,974 | -0.05% | 24,700 | 251億7244万 | -1.79% |
| 05/07 | （IR情報）15:00 美容業界専門出版社 株式会社女性モード社の全株式取得に関するお知らせ |
| 05/07 | 1,965 | 1,975 | 1,951 | 1,975 | +2.49% | 27,300 | 251億8520万 | -2.61% |
| 05/02 | 1,956 | 1,965 | 1,920 | 1,927 | -0.98% | 20,500 | 245億7310万 | -5.54% |
| 05/01 | 1,926 | 1,992 | 1,920 | 1,946 | -0.1% | 44,400 | 248億1539万 | -5.26% |
| 04/30 | 1,930 | 1,954 | 1,910 | 1,948 | +1.14% | 33,600 | 248億4089万 | -5.89% |
| 04/26 | 1,940 | 1,948 | 1,870 | 1,926 | -1.93% | 117,600 | 245億6035万 | -7.58% |
| 04/25 | （IR情報）13:30 鍼灸院・整骨院向け商材の取り扱い開始に関するお知らせ |
| 04/25 | 1,956 | 1,986 | 1,930 | 1,964 | -0.41% | 128,200 | 250億4492万 | -6.48% |
| 04/24 | 1,958 | 1,990 | 1,955 | 1,972 | +0.87% | 56,500 | 251億4694万 | -6.67% |
| 04/23 | 1,983 | 1,991 | 1,954 | 1,955 | +0.62% | 50,600 | 249億3016万 | -7.96% |
| 04/22 | （5%ルール）みずほ証券（0.14%）アセットマネジメントOneインターナショナル(Asse…（0.14%）アセットマネジメントOne（6.4%） |
| 04/22 | 1,908 | 1,951 | 1,908 | 1,943 | +0.47% | 66,200 | 247億7713万 | -9.16% |
| 04/19 | 1,891 | 1,950 | 1,890 | 1,934 | +1.68% | 78,000 | 246億6236万 | -10.09% |
| 04/18 | 1,894 | 1,935 | 1,886 | 1,902 | +0.9% | 32,200 | 242億5430万 | -12.03% |
| 04/17 | 1,901 | 1,910 | 1,857 | 1,885 | -1.72% | 56,400 | 240億3752万 | -13.21% |
| 04/16 | 1,952 | 1,970 | 1,905 | 1,918 | -2.24% | 51,000 | 244億5833万 | -12.34% |
| 04/15 | 1,986 | 1,999 | 1,958 | 1,962 | -1.65% | 39,000 | 250億1942万 | -10.66% |
| 04/12 | 1,995 | 2,033 | 1,985 | 1,995 | -0.4% | 61,400 | 254億4024万 | -9.73% |
| 04/11 | 2,042 | 2,043 | 1,994 | 2,003 | -2.05% | 84,300 | 255億4225万 | -9.9% |
| 04/10 | 2,050 | 2,077 | 2,035 | 2,045 | +0.15% | 44,100 | 260億7784万 | -8.66% |
| 04/09 | 2,040 | 2,049 | 2,019 | 2,042 | +0.15% | 48,400 | 260億3958万 | -9.33% |
| 04/08 | 2,062 | 2,062 | 2,013 | 2,039 | -2.25% | 79,400 | 260億132万 | -9.9% |
| 04/05 | 2,058 | 2,118 | 2,053 | 2,086 | -0.81% | 59,600 | 266億67万 | -8.43% |
| 04/04 | 2,176 | 2,200 | 2,098 | 2,103 | -2.28% | 98,300 | 268億1745万 | -8.25% |
| 04/03 | 2,287 | 2,351 | 2,151 | 2,152 | -7.44% | 157,300 | 274億4230万 | -6.6% |
| 04/02 | 2,331 | 2,359 | 2,301 | 2,325 | -0.09% | 58,900 | 296億4840万 | +0.52% |
| 04/01 | 2,425 | 2,430 | 2,321 | 2,327 | -4.04% | 79,000 | 296億7390万 | +0.65% |
| 03/29 | 2,285 | 2,436 | 2,281 | 2,425 | +6.36% | 71,200 | 309億2360万 | +5.02% |
| 03/28 | 2,294 | 2,313 | 2,280 | 2,280 | -0.18% | 35,500 | 290億7456万 | -0.96% |
| 03/27 | 2,327 | 2,341 | 2,281 | 2,284 | -1.85% | 32,500 | 291億2556万 | -0.74% |
| 03/26 | 2,258 | 2,355 | 2,258 | 2,327 | +0.82% | 52,300 | 296億7390万 | +1.22% |
| 03/25 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.14%）アセットマネジメントOne（5.25%） |
| 03/25 | 2,343 | 2,385 | 2,308 | 2,308 | -0.6% | 66,700 | 294億3161万 | +0.65% |
| 03/22 | 2,314 | 2,330 | 2,298 | 2,322 | +1.62% | 29,800 | 296億1014万 | +1.49% |
| 03/21 | 2,273 | 2,313 | 2,273 | 2,285 | +1.11% | 56,800 | 291億3832万 | +0.09% |
| 03/19 | 2,324 | 2,324 | 2,234 | 2,260 | -2.96% | 50,700 | 288億1952万 | -0.83% |
| 03/18 | 2,257 | 2,344 | 2,240 | 2,329 | +4.11% | 119,900 | 296億9940万 | +2.37% |
| 03/15 | 2,216 | 2,245 | 2,202 | 2,237 | +0.95% | 36,400 | 285億2622万 | -1.32% |
| 03/14 | 2,203 | 2,216 | 2,159 | 2,216 | +2.93% | 51,300 | 282億5843万 | -2.08% |
| 03/13 | 2,280 | 2,298 | 2,141 | 2,153 | -4.99% | 84,300 | 274億5505万 | -4.73% |
| 03/12 | 2,130 | 2,280 | 2,130 | 2,266 | +6.34% | 102,700 | 288億9603万 | +0.27% |
| 03/11 | 2,248 | 2,274 | 2,123 | 2,131 | -7.27% | 125,600 | 271億7451万 | -5.46% |
| 03/08 | 2,259 | 2,351 | 2,213 | 2,298 | -1.33% | 311,200 | 293億409万 | +2% |
| 03/08 | （空売り報告）Nomura International plc 44,630株（0.34%）-0.22%義務消失 |
| 03/07 | （IR情報）15:00 2024年4月期第3四半期決算補足説明資料 |
| 03/07 | （IR情報）15:00 2024年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/07 | 2,410 | 2,410 | 2,316 | 2,329 | -3.68% | 109,500 | 296億9940万 | +3.51% |
| 03/07 | （空売り報告）Nomura International plc 72,224株（0.56%）再IN |
| 03/06 | 2,380 | 2,429 | 2,364 | 2,418 | +2.72% | 77,000 | 308億3433万 | +7.66% |
| 03/05 | 2,313 | 2,354 | 2,272 | 2,354 | +1.03% | 47,100 | 300億1820万 | +5.14% |
| 03/04 | 2,370 | 2,380 | 2,322 | 2,330 | -2.67% | 45,800 | 297億1216万 | +4.34% |
| 03/04 | （空売り報告）Nomura International plc 63,562株（0.49%）-0.01%義務消失 |
| 02/28 | （空売り報告）Nomura International plc 64,802株（0.5%）再IN |
| 02/27 | （空売り報告）Nomura International plc 62,789株（0.49%）-0.01%義務消失 |
