| 2024 |
| 09/18 | 477 | 483 | 463 | 483 | +1.26% | 109,700 | 88億2634万 | +13.38% |
| 09/17 | 449 | 477 | 449 | 477 | +7.43% | 172,800 | 87億1669万 | +12.5% |
| 09/13 | 438 | 444 | 431 | 444 | +1.83% | 84,300 | 81億1365万 | +5.21% |
| 09/12 | 404 | 440 | 404 | 436 | +8.73% | 142,800 | 79億6746万 | +3.07% |
| 09/12 | （空売り報告）UBS AG 114,900株（0.62%）-0.11% |
| 09/11 | 401 | 410 | 400 | 401 | -0.25% | 93,500 | 73億2787万 | -5.42% |
| 09/10 | 393 | 406 | 388 | 402 | +4.42% | 54,500 | 73億4614万 | -5.63% |
| 09/09 | 385 | 390 | 380 | 385 | -3.02% | 99,200 | 70億3549万 | -9.84% |
| 09/09 | （空売り報告）UBS AG 133,700株（0.73%）+0.06% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,454株（0.52%）再IN |
| 09/06 | 407 | 408 | 395 | 397 | -1.98% | 108,800 | 72億5477万 | -8.1% |
| 09/06 | （空売り報告）UBS AG 123,400株（0.67%）+0.16% |
| 09/05 | 408 | 414 | 403 | 405 | -0.74% | 88,600 | 74億97万 | -7.53% |
| 09/04 | 415 | 421 | 407 | 408 | -3.32% | 136,200 | 74億5579万 | -7.9% |
| 09/04 | （空売り報告）UBS AG 93,300株（0.51%）再IN |
| 09/03 | 425 | 427 | 419 | 422 | -0.71% | 45,200 | 77億1162万 | -5.8% |
| 09/02 | 435 | 437 | 424 | 425 | -0.7% | 44,100 | 77億6645万 | -6.18% |
| 08/30 | 425 | 430 | 424 | 428 | +0.71% | 29,800 | 78億2127万 | -6.14% |
| 08/29 | 434 | 434 | 423 | 425 | -2.75% | 61,400 | 77億6645万 | -7.61% |
| 08/28 | 439 | 449 | 433 | 437 | -0.46% | 67,500 | 79億8573万 | -5.62% |
| 08/27 | 438 | 440 | 433 | 439 | +0.46% | 38,300 | 80億2228万 | -5.79% |
| 08/26 | 417 | 444 | 417 | 437 | +4.8% | 129,800 | 79億8573万 | -6.82% |
| 08/26 | （空売り報告）UBS AG 60,100株（0.32%）-0.18%義務消失 |
| 08/23 | 415 | 420 | 412 | 417 | +0.48% | 116,700 | 76億2025万 | -11.84% |
| 08/23 | （空売り報告）UBS AG 91,500株（0.5%）再IN |
| 08/22 | 423 | 423 | 411 | 415 | -1.19% | 143,500 | 75億8371万 | -13.18% |
| 08/21 | 423 | 427 | 418 | 420 | -0.71% | 98,400 | 76億7508万 | -13.04% |
| 08/20 | 427 | 428 | 420 | 423 | -0.94% | 115,900 | 77億2990万 | -13.14% |
| 08/19 | 437 | 437 | 425 | 427 | -2.29% | 73,900 | 78億299万 | -13.39% |
| 08/16 | 431 | 438 | 429 | 437 | +2.34% | 128,900 | 79億8573万 | -12.07% |
| 08/16 | （空売り報告）スパークス・アセット・マネジメント 257,400株（1.4%）+0.1% |
| 08/15 | 428 | 429 | 423 | 427 | -0.23% | 52,700 | 78億299万 | -14.77% |
| 08/14 | 428 | 429 | 422 | 428 | -0.47% | 55,800 | 78億2127万 | -15.42% |
| 08/13 | 435 | 445 | 427 | 430 | -0.92% | 77,300 | 78億5782万 | -15.85% |
| 08/09 | 475 | 475 | 426 | 434 | -8.44% | 126,500 | 79億3091万 | -15.73% |
| 08/08 | （IR情報）18:30 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 08/08 | （IR情報）15:00 2024年12月期第2四半期決算説明資料 |
| 08/08 | （IR情報）15:00 営業外収益(為替差益)の計上に関するお知らせ |
| 08/08 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/08 | 465 | 486 | 462 | 474 | +1.72% | 48,900 | 86億6187万 | -8.85% |
| 08/07 | 455 | 488 | 443 | 466 | +3.33% | 85,700 | 85億1568万 | -10.73% |
| 08/06 | 426 | 478 | 426 | 451 | +7.13% | 165,700 | 82億4157万 | -14.26% |
| 08/05 | 496 | 496 | 419 | 421 | -16.8% | 191,800 | 76億9335万 | -20.57% |
| 08/02 | 530 | 534 | 502 | 506 | -7.83% | 134,400 | 92億4664万 | -5.6% |
| 08/01 | 539 | 570 | 534 | 549 | +1.67% | 154,100 | 100億3242万 | +2.04% |
| 07/31 | 530 | 540 | 523 | 540 | +1.12% | 60,400 | 98億6796万 | +0.19% |
| 07/30 | 528 | 541 | 523 | 534 | +1.33% | 237,900 | 97億5831万 | -1.29% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,154株（0.4%）-0.18%義務消失 |
| 07/29 | 518 | 532 | 514 | 527 | +2.53% | 69,700 | 96億3039万 | -3.13% |
| 07/26 | 510 | 518 | 504 | 514 | +0.78% | 62,500 | 93億9283万 | -5.86% |
| 07/25 | 514 | 517 | 507 | 510 | -0.58% | 87,900 | 93億1974万 | -7.1% |
| 07/24 | 517 | 522 | 513 | 513 | -1.16% | 68,600 | 93億7456万 | -6.9% |
| 07/23 | （IR情報）15:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 07/23 | 519 | 522 | 514 | 519 | +1.37% | 67,400 | 94億8420万 | -6.15% |
| 07/22 | 528 | 530 | 511 | 512 | -4.3% | 117,100 | 93億5628万 | -7.58% |
| 07/22 | （空売り報告）スパークス・アセット・マネジメント 237,700株（1.3%）+0.07% |
| 07/22 | （空売り報告）スパークス・アセット・マネジメント 128,400株（0.7%）+0.06% |
| 07/19 | 528 | 535 | 521 | 535 | +1.13% | 64,300 | 97億7659万 | -3.6% |
| 07/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,654株（0.58%）-0.02% |
| 07/18 | 536 | 544 | 528 | 529 | -1.67% | 103,100 | 96億6694万 | -4.68% |
| 07/18 | （空売り報告）スパークス・アセット・マネジメント 225,300株（1.23%）+0.2% |
| 07/17 | 541 | 541 | 533 | 538 | -0.55% | 51,500 | 98億3141万 | -3.06% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,954株（0.6%）+0.02% |
| 07/16 | 555 | 555 | 536 | 541 | -2.52% | 73,800 | 98億8623万 | -2.52% |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,354株（0.58%）-0.08% |
| 07/12 | 536 | 555 | 536 | 555 | +2.59% | 79,200 | 101億4207万 | 0% |
| 07/11 | 545 | 545 | 535 | 541 | +0.19% | 35,800 | 98億8623万 | -2.35% |
| 07/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,354株（0.66%）-0.09% |
| 07/10 | 546 | 548 | 537 | 540 | -0.55% | 46,900 | 98億6796万 | -2.35% |
| 07/09 | 547 | 551 | 539 | 543 | -0.37% | 50,800 | 99億2278万 | -1.81% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,654株（0.75%）-0.14% |
| 07/08 | 544 | 551 | 542 | 545 | +0.55% | 45,300 | 99億5933万 | -1.45% |
| 07/05 | 548 | 549 | 540 | 542 | -0.73% | 47,400 | 99億450万 | -1.81% |
| 07/04 | 545 | 550 | 541 | 546 | +0.74% | 35,200 | 99億7760万 | -1.09% |
| 07/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,654株（0.89%）-0.07% |
| 07/03 | 552 | 558 | 540 | 542 | -2.17% | 54,400 | 99億450万 | -1.63% |
| 07/02 | 561 | 566 | 549 | 554 | -0.72% | 48,700 | 101億2379万 | +0.73% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,654株（0.96%）-0.13% |
| 07/01 | 566 | 566 | 555 | 558 | -1.24% | 47,600 | 101億9689万 | +1.82% |
| 06/28 | 563 | 566 | 556 | 565 | 0% | 59,600 | 103億2481万 | +3.29% |
| 06/27 | 576 | 576 | 563 | 565 | -2.25% | 83,000 | 103億2481万 | +3.48% |
| 06/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,754株（1.09%）-0.08% |
| 06/26 | 594 | 596 | 578 | 578 | -1.87% | 111,700 | 105億6237万 | +6.25% |
| 06/25 | 599 | 599 | 589 | 589 | -1.51% | 54,800 | 107億6338万 | +8.47% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,354株（1.17%）-0.11% |
| 06/24 | 583 | 598 | 582 | 598 | +2.57% | 72,100 | 109億2785万 | +10.54% |
| 06/21 | 578 | 590 | 578 | 583 | +1.04% | 57,400 | 106億5374万 | +8.36% |
| 06/20 | 567 | 577 | 565 | 577 | +2.12% | 54,100 | 105億4409万 | +7.65% |
| 06/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 235,254株（1.28%）-0.11% |
| 06/19 | 555 | 567 | 552 | 565 | +1.44% | 50,800 | 103億2481万 | +6% |
| 06/18 | 549 | 558 | 547 | 557 | +1.46% | 42,000 | 101億7861万 | +4.7% |
| 06/17 | 542 | 549 | 532 | 549 | +1.29% | 26,500 | 100億3242万 | +3% |
| 06/14 | 530 | 545 | 530 | 542 | +1.69% | 38,400 | 99億450万 | +1.5% |
| 06/13 | 539 | 539 | 532 | 533 | -0.37% | 16,800 | 97億4004万 | -0.56% |
| 06/12 | 537 | 540 | 535 | 535 | -0.19% | 7,000 | 97億7659万 | -0.74% |
| 06/11 | 540 | 543 | 536 | 536 | -0.92% | 23,500 | 97億9486万 | -1.11% |
| 06/10 | 529 | 542 | 529 | 541 | +2.66% | 31,800 | 98億8623万 | -0.55% |
| 06/07 | 520 | 529 | 520 | 527 | +1.15% | 25,700 | 96億3039万 | -3.48% |
| 06/06 | 531 | 531 | 520 | 521 | -1.51% | 51,300 | 95億2075万 | -5.1% |
| 06/05 | 538 | 541 | 526 | 529 | -2.22% | 42,300 | 96億6694万 | -4.17% |
| 06/04 | 539 | 545 | 533 | 541 | +1.31% | 44,600 | 98億8623万 | -2.52% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,054株（1.39%）-0.02% |
| 06/03 | 540 | 540 | 530 | 534 | +0.95% | 32,900 | 97億5831万 | -3.96% |
| 05/31 | 529 | 529 | 521 | 529 | +0.76% | 29,800 | 96億6694万 | -5.2% |
| 05/30 | 511 | 526 | 510 | 525 | +2.54% | 37,200 | 95億9385万 | -6.42% |
| 05/29 | 523 | 524 | 512 | 512 | -2.1% | 51,900 | 93億5628万 | -9.06% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 258,954株（1.41%）+0.02% |
| 05/28 | （IR情報）15:00 株主優待制度の優待内容に関するお知らせ |
| 05/28 | 521 | 525 | 520 | 523 | +0.19% | 47,300 | 95億5730万 | -7.43% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,754株（1.39%）-0.02% |
| 05/27 | 535 | 535 | 520 | 522 | -1.14% | 19,300 | 95億3902万 | -8.1% |
| 05/24 | 533 | 533 | 523 | 528 | -1.31% | 40,100 | 96億4867万 | -7.37% |
| 05/23 | 538 | 541 | 533 | 535 | -0.74% | 31,600 | 97億7659万 | -6.47% |
| 05/22 | 538 | 542 | 534 | 539 | -0.19% | 25,400 | 98億4968万 | -6.26% |
| 05/21 | 537 | 545 | 536 | 540 | +1.89% | 50,000 | 98億6796万 | -6.41% |
| 05/20 | 528 | 538 | 528 | 530 | +2.32% | 56,100 | 96億8522万 | -8.46% |
| 05/17 | 512 | 520 | 509 | 518 | +1.17% | 60,000 | 94億6593万 | -11% |
| 05/16 | 550 | 554 | 508 | 512 | -6.91% | 157,300 | 93億5628万 | -12.63% |
| 05/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 257,754株（1.41%）+0.09% |
| 05/15 | 571 | 575 | 550 | 550 | -2.65% | 136,500 | 100億5070万 | -6.78% |
| 05/14 | 583 | 583 | 565 | 565 | -4.72% | 124,800 | 103億2481万 | -4.56% |
| 05/13 | （IR情報）15:00 2024年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）15:00 営業外収益(為替差益)の計上に関するお知らせ |
| 05/13 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 595 | 599 | 590 | 593 | +0.51% | 19,500 | 108億3648万 | -0.17% |
| 05/10 | 600 | 601 | 590 | 590 | -1.83% | 36,600 | 107億8166万 | -1.01% |
| 05/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,254株（1.32%）+0.09% |
| 05/09 | 602 | 608 | 600 | 601 | -0.17% | 22,400 | 109億8267万 | +0.67% |
| 05/08 | 605 | 609 | 601 | 602 | +0.17% | 39,400 | 110億94万 | +0.67% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 225,354株（1.23%）+0.13% |
| 05/07 | 593 | 605 | 593 | 601 | +1.52% | 41,100 | 109億8267万 | +0.33% |
| 05/02 | 599 | 600 | 589 | 592 | -1.17% | 31,900 | 108億1820万 | -1.17% |
| 05/01 | 598 | 603 | 595 | 599 | +0.5% | 44,300 | 109億4612万 | -0.17% |
| 04/30 | 586 | 596 | 586 | 596 | +1.19% | 28,300 | 108億9130万 | -0.67% |
| 04/26 | 581 | 590 | 577 | 589 | +1.55% | 41,500 | 107億6338万 | -2% |
| 04/25 | 585 | 586 | 576 | 580 | -1.02% | 37,900 | 105億9892万 | -3.65% |
| 04/24 | 589 | 591 | 582 | 586 | -0.51% | 38,900 | 107億856万 | -2.98% |
| 04/24 | （空売り報告）スパークス・アセット・マネジメント 188,400株（1.03%）+0.11% |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,354株（1.1%）+0.09% |
