| 2024 |
| 04/19 | 2,567 | 2,569 | 2,511 | 2,533 | -1.32% | 347,100 | 1171億1426万 | -5.38% |
| 04/18 | 2,530 | 2,573 | 2,528 | 2,567 | +1.3% | 232,900 | 1186億8627万 | -4.39% |
| 04/18 | （空売り報告）モルガン・スタンレーMUFG証券 245,267株（0.53%）再IN |
| 04/17 | （IR情報）15:30 (訂正)「2024年2月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 04/17 | 2,564 | 2,572 | 2,532 | 2,534 | -1.02% | 348,400 | 1171億6050万 | -5.8% |
| 04/16 | 2,600 | 2,600 | 2,560 | 2,560 | -1.99% | 416,000 | 1183億6262万 | -5.08% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 221,329株（0.47%）-0.08%義務消失 |
| 04/15 | 2,631 | 2,645 | 2,597 | 2,612 | -0.91% | 522,700 | 1207億6686万 | -3.33% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 254,929株（0.55%）+0.02% |
| 04/12 | 2,624 | 2,645 | 2,616 | 2,636 | +0.46% | 450,800 | 1218億7651万 | -2.55% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 246,029株（0.53%）-0.06% |
| 04/11 | 2,672 | 2,688 | 2,624 | 2,624 | -2.53% | 878,500 | 1213億2168万 | -3.14% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 274,629株（0.59%）新規 |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 437,065株（0.94%）+0.21% |
| 04/10 | （IR情報）15:30 2024年2月期決算短信[IFRS](連結) |
| 04/10 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 04/10 | 2,730 | 2,730 | 2,690 | 2,692 | -0.41% | 310,200 | 1244億6569万 | -0.74% |
| 04/09 | 2,720 | 2,733 | 2,703 | 2,703 | -0.26% | 176,900 | 1249億7428万 | -0.33% |
| 04/08 | 2,700 | 2,719 | 2,696 | 2,710 | +0.67% | 161,300 | 1252億9793万 | 0% |
| 04/05 | 2,671 | 2,694 | 2,668 | 2,692 | +0.64% | 222,100 | 1244億6569万 | -0.66% |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 338,365株（0.73%）+0.11% |
| 04/04 | 2,685 | 2,688 | 2,660 | 2,675 | -0.22% | 194,000 | 1236億7969万 | -1.33% |
| 04/03 | 2,670 | 2,691 | 2,662 | 2,681 | +0.3% | 180,500 | 1239億5710万 | -1.18% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 287,765株（0.62%）+0.1% |
| 04/02 | 2,711 | 2,711 | 2,666 | 2,673 | -1.37% | 224,100 | 1235億8722万 | -1.55% |
| 04/01 | 2,732 | 2,732 | 2,706 | 2,710 | -0.84% | 151,200 | 1252億9793万 | -0.33% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,665株（0.52%）再IN |
| 03/29 | 2,709 | 2,737 | 2,709 | 2,733 | +1.45% | 155,400 | 1263億6134万 | +0.48% |
| 03/28 | 2,735 | 2,738 | 2,692 | 2,694 | -1.89% | 260,900 | 1245億5816万 | -0.96% |
| 03/27 | 2,726 | 2,747 | 2,721 | 2,746 | +1.03% | 222,300 | 1269億6240万 | +0.88% |
| 03/26 | 2,730 | 2,734 | 2,698 | 2,718 | -0.73% | 193,000 | 1256億6781万 | -0.18% |
| 03/25 | 2,752 | 2,761 | 2,738 | 2,738 | -1.23% | 190,700 | 1265億9252万 | +0.51% |
| 03/22 | 2,756 | 2,772 | 2,753 | 2,772 | +1.17% | 426,500 | 1281億6452万 | +1.8% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,365株（0.44%）-0.15%義務消失 |
| 03/21 | 2,748 | 2,755 | 2,733 | 2,740 | +0.04% | 257,100 | 1266億8499万 | +0.7% |
| 03/19 | 2,734 | 2,744 | 2,727 | 2,739 | +0.48% | 175,500 | 1266億3876万 | +0.62% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,165株（0.59%）-0.07% |
| 03/18 | 2,730 | 2,732 | 2,719 | 2,726 | 0% | 120,100 | 1260億3770万 | +0.07% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 129,867株（0.28%）-0.41%義務消失 |
| 03/15 | 2,727 | 2,731 | 2,710 | 2,726 | +0.11% | 165,100 | 1260億3770万 | +0.04% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 309,065株（0.66%）新規 |
| 03/14 | 2,709 | 2,723 | 2,694 | 2,723 | +0.81% | 147,300 | 1258億9899万 | -0.15% |
| 03/13 | 2,714 | 2,719 | 2,689 | 2,701 | -0.3% | 134,900 | 1248億8181万 | -1.03% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 319,167株（0.69%）-0.01% |
| 03/12 | 2,685 | 2,709 | 2,659 | 2,709 | +1.27% | 220,900 | 1252億5169万 | -0.88% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 324,667株（0.7%）+0.09% |
| 03/11 | 2,702 | 2,708 | 2,653 | 2,675 | -0.89% | 198,000 | 1236億7969万 | -2.34% |
| 03/08 | 2,707 | 2,713 | 2,681 | 2,699 | -1.1% | 252,200 | 1247億8934万 | -1.68% |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 283,167株（0.61%）+0.09% |
| 03/07 | 2,699 | 2,730 | 2,698 | 2,729 | +1.3% | 252,900 | 1261億7640万 | -0.8% |
| 03/06 | 2,685 | 2,704 | 2,680 | 2,694 | +0.41% | 193,300 | 1245億5816万 | -2.18% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 243,867株（0.52%）再IN |
| 03/05 | 2,666 | 2,691 | 2,649 | 2,683 | +0.45% | 241,700 | 1240億4957万 | -2.72% |
| 03/04 | 2,695 | 2,699 | 2,664 | 2,671 | -1.07% | 395,700 | 1234億9475万 | -3.29% |
| 03/01 | 2,725 | 2,737 | 2,694 | 2,700 | -1.06% | 395,700 | 1248億3558万 | -2.42% |
| 02/29 | 2,739 | 2,758 | 2,721 | 2,729 | +0.29% | 351,900 | 1261億7640万 | -1.44% |
| 02/28 | 2,699 | 2,729 | 2,696 | 2,721 | -0.44% | 561,600 | 1258億652万 | -1.88% |
| 02/27 | 2,756 | 2,756 | 2,727 | 2,733 | -0.83% | 1,175,300 | 1263億6134万 | -1.58% |
| 02/26 | 2,750 | 2,765 | 2,745 | 2,756 | +0.29% | 601,100 | 1274億2476万 | -0.9% |
| 02/22 | 2,738 | 2,749 | 2,734 | 2,748 | +0.4% | 453,700 | 1270億5487万 | -1.29% |
| 02/21 | 2,756 | 2,759 | 2,728 | 2,737 | -0.44% | 566,300 | 1265億2576万 | -1.79% |
| 02/20 | 2,785 | 2,787 | 2,738 | 2,749 | -0.47% | 453,400 | 1270億8049万 | -1.4% |
| 02/19 | 2,738 | 2,768 | 2,725 | 2,762 | +1.25% | 388,300 | 1276億8145万 | -0.97% |
| 02/16 | 2,730 | 2,739 | 2,717 | 2,728 | +0.52% | 294,200 | 1261億971万 | -2.26% |
| 02/15 | 2,753 | 2,753 | 2,714 | 2,714 | -0.84% | 405,100 | 1254億6252万 | -2.86% |
| 02/14 | 2,764 | 2,768 | 2,728 | 2,737 | -0.98% | 408,600 | 1265億2576万 | -2.18% |
| 02/13 | 2,779 | 2,787 | 2,748 | 2,764 | -0.36% | 436,100 | 1277億7391万 | -1.32% |
| 02/09 | 2,755 | 2,792 | 2,754 | 2,774 | +0.47% | 266,100 | 1282億3619万 | -0.96% |
| 02/08 | 2,770 | 2,772 | 2,742 | 2,761 | -0.22% | 338,500 | 1276億3523万 | -1.39% |
| 02/07 | 2,777 | 2,781 | 2,755 | 2,767 | -0.36% | 356,300 | 1279億1259万 | -1.18% |
| 02/06 | 2,805 | 2,805 | 2,777 | 2,777 | -1.21% | 392,500 | 1283億7487万 | -0.79% |
| 02/05 | 2,854 | 2,855 | 2,808 | 2,811 | -1.51% | 434,100 | 1299億4662万 | +0.5% |
| 02/02 | 2,844 | 2,860 | 2,838 | 2,854 | +0.71% | 239,600 | 1319億3442万 | +2.18% |
| 02/01 | 2,825 | 2,835 | 2,813 | 2,834 | +0.11% | 210,200 | 1310億986万 | +1.69% |
| 01/31 | 2,820 | 2,831 | 2,812 | 2,831 | +0.32% | 165,600 | 1308億7118万 | +1.76% |
| 01/30 | 2,810 | 2,826 | 2,798 | 2,822 | +1.07% | 301,600 | 1304億5513万 | +1.69% |
| 01/29 | 2,785 | 2,793 | 2,781 | 2,792 | +0.4% | 140,200 | 1290億6829万 | +0.79% |
| 01/26 | 2,817 | 2,824 | 2,781 | 2,781 | -0.04% | 232,200 | 1285億5978万 | +0.54% |
| 01/25 | 2,781 | 2,791 | 2,778 | 2,782 | +0.4% | 175,500 | 1286億601万 | +0.69% |
| 01/24 | 2,789 | 2,790 | 2,767 | 2,771 | -1.28% | 336,200 | 1280億9751万 | +0.43% |
| 01/23 | 2,836 | 2,841 | 2,800 | 2,807 | -1.16% | 308,300 | 1297億6171万 | +1.85% |
| 01/22 | 2,832 | 2,840 | 2,813 | 2,840 | +0.6% | 196,000 | 1312億8723万 | +3.16% |
| 01/19 | 2,836 | 2,841 | 2,808 | 2,823 | -0.04% | 214,700 | 1305億136万 | +2.73% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 17,171株（0.03%）-0.82%義務消失 |
| 01/18 | 2,850 | 2,850 | 2,820 | 2,824 | -0.07% | 200,000 | 1305億4758万 | +2.88% |
| 01/17 | 2,768 | 2,850 | 2,757 | 2,826 | +2.5% | 478,600 | 1306億4004万 | +3.14% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 394,271株（0.85%）-0.05% |
| 01/16 | 2,795 | 2,801 | 2,755 | 2,757 | -1.32% | 449,400 | 1274億5032万 | +0.73% |
| 01/15 | 2,805 | 2,814 | 2,780 | 2,794 | -0.29% | 395,200 | 1291億6075万 | +2.08% |
| 01/12 | （IR情報）15:30 2024年2月期第3四半期決算短信〔IFRS〕(連結) |
| 01/12 | 2,810 | 2,814 | 2,784 | 2,802 | -0.04% | 265,400 | 1295億3057万 | +2.45% |
| 01/11 | 2,814 | 2,825 | 2,796 | 2,803 | -0.21% | 303,600 | 1295億7680万 | +2.6% |
| 01/10 | 2,805 | 2,814 | 2,796 | 2,809 | +0.04% | 212,200 | 1298億5417万 | +2.89% |
| 01/09 | 2,789 | 2,810 | 2,781 | 2,808 | +1.08% | 251,400 | 1298億794万 | +2.93% |
| 01/05 | 2,767 | 2,786 | 2,763 | 2,778 | +0.76% | 147,200 | 1284億2110万 | +1.83% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 417,071株（0.9%）+0.1% |
| 01/04 | 2,745 | 2,759 | 2,717 | 2,757 | +0.44% | 165,900 | 1274億5032万 | +1.03% |
| 2023 |
| 12/29 | 2,756 | 2,760 | 2,736 | 2,745 | -0.11% | 151,800 | 1268億9558万 | +0.59% |
| 12/28 | 2,738 | 2,750 | 2,726 | 2,748 | +0.55% | 154,000 | 1270億3426万 | +0.59% |
| 12/27 | 2,713 | 2,738 | 2,706 | 2,733 | +0.85% | 187,000 | 1263億4085万 | -0.04% |
| 12/27 | （空売り報告）モルガン・スタンレーMUFG証券 373,171株（0.8%）+0.08% |
| 12/26 | 2,719 | 2,719 | 2,699 | 2,710 | +0.04% | 140,800 | 1252億7760万 | -1.02% |
| 12/25 | 2,700 | 2,719 | 2,699 | 2,709 | +0.74% | 111,900 | 1252億3138万 | -1.2% |
| 12/22 | 2,678 | 2,698 | 2,678 | 2,689 | +0.45% | 87,400 | 1243億682万 | -2.08% |
| 12/21 | 2,685 | 2,687 | 2,670 | 2,677 | -0.48% | 95,800 | 1237億5208万 | -2.65% |
| 12/20 | 2,695 | 2,702 | 2,688 | 2,690 | 0% | 127,100 | 1243億5305万 | -2.36% |
| 12/19 | 2,694 | 2,694 | 2,673 | 2,690 | -0.15% | 140,700 | 1243億5305万 | -2.47% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 334,034株（0.72%）+0.03% |
| 12/18 | 2,675 | 2,697 | 2,666 | 2,694 | +0.22% | 121,500 | 1245億3796万 | -2.43% |
| 12/15 | 2,710 | 2,710 | 2,673 | 2,688 | -0.41% | 207,200 | 1242億6059万 | -2.75% |
| 12/14 | 2,736 | 2,738 | 2,694 | 2,699 | -1.14% | 169,100 | 1247億6910万 | -2.42% |
| 12/13 | 2,723 | 2,740 | 2,723 | 2,730 | +0.26% | 97,000 | 1262億216万 | -1.3% |
| 12/12 | 2,743 | 2,748 | 2,721 | 2,723 | -0.51% | 92,300 | 1258億7857万 | -1.55% |
| 12/11 | 2,720 | 2,738 | 2,710 | 2,737 | +1% | 111,900 | 1265億2576万 | -1.08% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 321,151株（0.69%）-0.02% |
| 12/08 | 2,740 | 2,748 | 2,705 | 2,710 | -1.67% | 260,700 | 1252億7760万 | -2.06% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 329,451株（0.71%）+0.02% |
| 12/07 | 2,745 | 2,765 | 2,740 | 2,756 | +0.15% | 108,000 | 1274億409万 | -0.43% |
| 12/06 | 2,727 | 2,755 | 2,723 | 2,752 | +0.92% | 151,200 | 1272億1918万 | -0.54% |
| 12/05 | 2,738 | 2,754 | 2,721 | 2,727 | -0.58% | 177,200 | 1260億6348万 | -1.37% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 321,451株（0.69%）-0.01% |
| 12/04 | 2,736 | 2,751 | 2,721 | 2,743 | 0% | 225,700 | 1268億312万 | -0.76% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 323,751株（0.7%）+0.1% |
| 12/01 | 2,760 | 2,762 | 2,736 | 2,743 | -0.87% | 228,700 | 1268億312万 | -0.65% |
| 11/30 | 2,776 | 2,789 | 2,762 | 2,767 | -0.93% | 294,200 | 1279億1259万 | +0.29% |
| 11/29 | 2,805 | 2,812 | 2,786 | 2,793 | -0.43% | 134,600 | 1291億1452万 | +1.42% |
| 11/29 | （空売り報告）モルガン・スタンレーMUFG証券 279,751株（0.6%）+0.07% |
| 11/28 | 2,779 | 2,812 | 2,779 | 2,805 | +0.97% | 209,200 | 1296億6925万 | +2.07% |
| 11/27 | 2,801 | 2,803 | 2,772 | 2,778 | -0.89% | 216,300 | 1284億2110万 | +1.28% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 246,351株（0.53%）新規 |
| 11/24 | 2,825 | 2,829 | 2,799 | 2,803 | -0.36% | 147,700 | 1295億7680万 | +2.34% |
| 11/22 | 2,825 | 2,836 | 2,810 | 2,813 | -0.42% | 120,800 | 1300億3908万 | +2.85% |
