| 2024 |
| 04/17 | 248 | 248 | 240 | 245 | -2% | 63,900 | 26億834万 | -7.2% |
| 04/16 | 254 | 254 | 246 | 250 | -1.57% | 46,700 | 26億6157万 | -5.66% |
| 04/15 | 258 | 258 | 252 | 254 | -2.31% | 41,500 | 27億416万 | -4.87% |
| 04/12 | 262 | 262 | 258 | 260 | -1.14% | 29,800 | 27億6803万 | -2.99% |
| 04/11 | 264 | 264 | 258 | 263 | -0.38% | 20,700 | 27億9997万 | -2.23% |
| 04/10 | 259 | 265 | 259 | 264 | +2.33% | 15,900 | 28億1062万 | -2.58% |
| 04/09 | 258 | 259 | 255 | 258 | 0% | 26,800 | 27億4674万 | -5.15% |
| 04/08 | 265 | 265 | 254 | 258 | +1.57% | 59,100 | 27億4674万 | -5.49% |
| 04/08 | （空売り報告）XTX Markets Pte Ltd 71,800株（0.67%）再IN |
| 04/05 | 255 | 258 | 252 | 254 | -0.78% | 39,900 | 27億416万 | -7.3% |
| 04/05 | （空売り報告）XTX Markets Pte Ltd 52,000株（0.48%）-0.03%義務消失 |
| 04/04 | 254 | 257 | 250 | 256 | +1.19% | 60,400 | 27億2545万 | -6.91% |
| 04/04 | （空売り報告）XTX Markets Pte Ltd 54,500株（0.51%）再IN |
| 04/03 | 256 | 259 | 250 | 253 | -2.69% | 57,100 | 26億9351万 | -8.66% |
| 04/03 | （空売り報告）XTX Markets Pte Ltd 50,300株（0.47%）-0.07%義務消失 |
| 04/02 | 265 | 268 | 256 | 260 | -2.26% | 123,300 | 27億6803万 | -6.47% |
| 04/01 | 270 | 270 | 265 | 266 | -1.12% | 62,700 | 28億3191万 | -4.66% |
| 04/01 | （空売り報告）XTX Markets Pte Ltd 58,100株（0.54%）再IN |
| 03/29 | 271 | 271 | 267 | 269 | +0.37% | 15,900 | 28億6385万 | -3.58% |
| 03/28 | 273 | 273 | 266 | 268 | -0.37% | 48,900 | 28億5320万 | -3.94% |
| 03/28 | （空売り報告）XTX Markets Pte Ltd 52,800株（0.49%）-0.03%義務消失 |
| 03/27 | 279 | 280 | 267 | 269 | -1.1% | 93,500 | 28億6385万 | -3.58% |
| 03/26 | 274 | 275 | 269 | 272 | -0.73% | 45,600 | 28億9579万 | -2.86% |
| 03/26 | （空売り報告）XTX Markets Pte Ltd 56,300株（0.52%）再IN |
| 03/25 | 269 | 279 | 267 | 274 | +2.62% | 109,900 | 29億1708万 | -2.14% |
| 03/22 | 271 | 271 | 266 | 267 | -0.37% | 38,800 | 28億4256万 | -4.64% |
| 03/21 | 274 | 274 | 268 | 268 | -0.37% | 65,900 | 28億5320万 | -4.63% |
| 03/19 | 268 | 271 | 264 | 269 | 0% | 53,700 | 28億6385万 | -4.27% |
| 03/18 | 270 | 275 | 266 | 269 | +0.37% | 131,400 | 28億6385万 | -3.93% |
| 03/18 | （空売り報告）XTX Markets Pte Ltd 49,700株（0.46%）-0.12%義務消失 |
| 03/15 | （IR情報）15:00 第28回新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 03/15 | 279 | 280 | 268 | 268 | -3.25% | 124,100 | 28億5320万 | -4.29% |
| 03/15 | （空売り報告）XTX Markets Pte Ltd 62,000株（0.58%）再IN |
| 03/14 | 283 | 284 | 275 | 277 | -1.77% | 89,400 | 29億4902万 | -0.72% |
| 03/14 | （空売り報告）XTX Markets Pte Ltd 47,900株（0.44%）-0.07%義務消失 |
| 03/13 | 288 | 288 | 281 | 282 | -1.05% | 69,300 | 30億225万 | +1.44% |
| 03/13 | （空売り報告）XTX Markets Pte Ltd 54,800株（0.51%）再IN |
| 03/12 | 280 | 289 | 278 | 285 | +1.79% | 45,100 | 30億3419万 | +2.89% |
| 03/12 | （空売り報告）XTX Markets Pte Ltd 47,200株（0.44%）-0.08%義務消失 |
| 03/11 | 283 | 289 | 280 | 280 | -2.44% | 101,900 | 29億8096万 | +1.45% |
| 03/11 | （空売り報告）XTX Markets Pte Ltd 56,200株（0.52%）再IN |
| 03/08 | 293 | 297 | 285 | 287 | -3.04% | 130,500 | 30億5548万 | +4.36% |
| 03/07 | 302 | 304 | 291 | 296 | -1.99% | 168,400 | 31億5130万 | +8.42% |
| 03/06 | 290 | 304 | 286 | 302 | +4.14% | 247,800 | 32億1518万 | +11.03% |
| 03/06 | （空売り報告）XTX Markets Pte Ltd 49,400株（0.46%）-0.05%義務消失 |
| 03/05 | 287 | 291 | 282 | 290 | +0.69% | 62,300 | 30億8742万 | +7.41% |
| 03/04 | 281 | 293 | 280 | 288 | +2.86% | 171,000 | 30億6613万 | +7.06% |
| 03/04 | （空売り報告）XTX Markets Pte Ltd 54,800株（0.51%）-0.16% |
| 03/01 | 291 | 291 | 279 | 280 | -2.78% | 118,900 | 29億8096万 | +4.48% |
| 03/01 | （空売り報告）XTX Markets Pte Ltd 71,400株（0.67%）+0.16% |
| 02/29 | 292 | 293 | 284 | 288 | -1.03% | 188,200 | 30億6613万 | +7.46% |
| 02/29 | （空売り報告）XTX Markets Pte Ltd 55,000株（0.51%）再IN |
| 02/28 | 284 | 297 | 283 | 291 | +5.05% | 365,600 | 30億9807万 | +8.99% |
| 02/28 | （空売り報告）XTX Markets Pte Ltd 49,900株（0.46%）-0.11%義務消失 |
| 02/27 | 281 | 282 | 276 | 277 | -1.77% | 62,200 | 29億4902万 | +4.53% |
| 02/26 | 274 | 284 | 271 | 282 | +4.06% | 171,900 | 30億225万 | +6.82% |
| 02/26 | （空売り報告）XTX Markets Pte Ltd 61,700株（0.57%）-0.24% |
| 02/22 | 271 | 276 | 267 | 271 | +0.74% | 77,800 | 28億8514万 | +3.04% |
| 02/22 | （空売り報告）XTX Markets Pte Ltd 86,800株（0.81%）+0.09% |
| 02/21 | （IR情報）15:00 第28回新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 02/21 | 281 | 282 | 269 | 269 | -3.93% | 108,500 | 28億6385万 | +2.67% |
| 02/20 | 287 | 290 | 280 | 280 | -2.1% | 104,400 | 29億8096万 | +7.28% |
| 02/20 | （空売り報告）XTX Markets Pte Ltd 77,700株（0.72%）+0.04% |
| 02/19 | 279 | 289 | 279 | 286 | +2.51% | 179,700 | 30億4484万 | +10.42% |
| 02/19 | （空売り報告）XTX Markets Pte Ltd 72,400株（0.68%）-0.17% |
| 02/16 | 275 | 281 | 271 | 279 | +1.82% | 148,600 | 29億7031万 | +8.14% |
| 02/15 | 281 | 283 | 270 | 274 | -2.49% | 190,400 | 29億1708万 | +6.61% |
| 02/15 | （空売り報告）XTX Markets Pte Ltd 91,500株（0.85%）+0.1% |
| 02/14 | 265 | 283 | 264 | 281 | +5.24% | 435,000 | 29億9161万 | +9.34% |
| 02/14 | （空売り報告）XTX Markets Pte Ltd 80,600株（0.75%）-0.12% |
| 02/14 | （空売り報告）JPM Securities Japan Co Ltd. 30,100株（0.28%）-0.58%義務消失 |
| 02/13 | 256 | 270 | 252 | 267 | +4.3% | 289,400 | 28億4256万 | +4.3% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 92,500株（0.86%）-0.2% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 49,800株（0.46%）-0.05%義務消失 |
| 02/09 | 251 | 256 | 245 | 256 | +0.79% | 320,900 | 27億2545万 | 0% |
| 02/09 | （空売り報告）XTX Markets Pte Ltd 93,100株（0.87%）-0.07% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 112,900株（1.06%）-0.04% |
| 02/09 | （空売り報告）UBS AG 42,000株（0.39%）-0.34%義務消失 |
| 02/08 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/08 | （IR情報）15:00 営業外収益の計上に関するお知らせ |
| 02/08 | （IR情報）15:00 2024年9月期第1四半期決算説明会資料 |
| 02/08 | 251 | 255 | 245 | 254 | +0.79% | 321,700 | 27億416万 | -0.39% |
| 02/08 | （空売り報告）XTX Markets Pte Ltd 100,600株（0.94%）-0.11% |
| 02/08 | （空売り報告）JPM Securities Japan Co Ltd. 117,800株（1.1%）+0.09% |
| 02/08 | （空売り報告）UBS AG 78,400株（0.73%）-0.08% |
| 02/07 | 258 | 258 | 247 | 252 | -1.56% | 263,800 | 26億8286万 | -1.18% |
| 02/07 | （空売り報告）XTX Markets Pte Ltd 112,000株（1.05%）+0.09% |
| 02/07 | （空売り報告）JPM Securities Japan Co Ltd. 108,000株（1.01%）+0.02% |
| 02/07 | （空売り報告）UBS AG 86,500株（0.81%）-0.22% |
| 02/07 | （空売り報告）Barclays Capital Securities Ltd 55,300株（0.51%）再IN |
| 02/06 | 257 | 260 | 253 | 256 | +0.79% | 107,800 | 27億2545万 | +0.79% |
| 02/06 | （空売り報告）UBS AG 109,900株（1.03%）-0.1% |
| 02/05 | 252 | 258 | 250 | 254 | +1.2% | 176,400 | 27億416万 | +0.4% |
| 02/05 | （空売り報告）XTX Markets Pte Ltd 103,200株（0.96%）+0.07% |
| 02/05 | （空売り報告）UBS AG 121,100株（1.13%）-0.22% |
| 02/02 | 253 | 258 | 251 | 251 | -0.79% | 236,500 | 26億7222万 | -0.4% |
| 02/02 | （空売り報告）XTX Markets Pte Ltd 94,900株（0.89%）-0.13% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 105,500株（0.99%）-0.06% |
| 02/02 | （空売り報告）UBS AG 144,700株（1.35%）-0.18% |
| 02/01 | 263 | 266 | 252 | 253 | -0.78% | 686,400 | 26億9351万 | +0.8% |
| 02/01 | （空売り報告）XTX Markets Pte Ltd 108,900株（1.02%）+0.24% |
| 02/01 | （空売り報告）JPM Securities Japan Co Ltd. 111,800株（1.05%）+0.21% |
| 02/01 | （空売り報告）UBS AG 163,200株（1.53%）-0.11% |
| 01/31 | 264 | 266 | 252 | 255 | -1.92% | 342,800 | 27億1480万 | +2.41% |
| 01/31 | （空売り報告）UBS AG 175,600株（1.64%）-0.17% |
| 01/30 | 260 | 265 | 256 | 260 | -0.38% | 355,200 | 27億6803万 | +4.84% |
| 01/30 | （空売り報告）XTX Markets Pte Ltd 83,600株（0.78%）-0.13% |
| 01/30 | （空売り報告）UBS AG 193,300株（1.81%）-0.15% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 47,500株（0.44%）-0.11%義務消失 |
| 01/29 | 270 | 273 | 260 | 261 | -1.88% | 1,104,900 | 27億7868万 | +5.67% |
| 01/29 | （空売り報告）XTX Markets Pte Ltd 97,700株（0.91%）+0.03% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 90,300株（0.84%）+0.16% |
| 01/29 | （空売り報告）UBS AG 209,000株（1.96%）+0.51% |
| 01/26 | 261 | 313 | 258 | 266 | +0.76% | 9,101,600 | 28億3191万 | +8.13% |
| 01/26 | （空売り報告）XTX Markets Pte Ltd 94,100株（0.88%）-0.17% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 73,200株（0.68%）再IN |
| 01/26 | （空売り報告）UBS AG 155,100株（1.45%）-0.15% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 58,800株（0.55%）再IN |
| 01/25 | 278 | 303 | 263 | 264 | -6.38% | 2,859,700 | 28億1062万 | +8.2% |
| 01/25 | （空売り報告）XTX Markets Pte Ltd 112,100株（1.05%）+0.28% |
| 01/24 | 280 | 326 | 260 | 282 | +12.8% | 12,437,700 | 30億225万 | +16.05% |
| 01/24 | （空売り報告）XTX Markets Pte Ltd 82,100株（0.77%）新規 |
| 01/24 | （空売り報告）UBS AG 170,700株（1.6%）再IN |
| 01/23 | 253 | 253 | 246 | 250 | -0.4% | 34,600 | 26億6157万 | +3.73% |
| 01/22 | 251 | 255 | 251 | 251 | +0.8% | 55,300 | 26億7222万 | +4.15% |
| 01/19 | 248 | 251 | 245 | 249 | +1.22% | 114,300 | 26億5092万 | +3.75% |
| 01/18 | （IR情報）15:00 子会社等の異動を伴う株式譲渡契約に関する基本合意書締結のお知らせ |
| 01/18 | 247 | 248 | 244 | 246 | -1.2% | 45,800 | 26億1898万 | +2.5% |
| 01/17 | 244 | 256 | 244 | 249 | +2.05% | 173,600 | 26億5092万 | +3.75% |
| 01/16 | 246 | 250 | 244 | 244 | -1.21% | 72,000 | 25億9769万 | +2.09% |
| 01/15 | 253 | 253 | 246 | 247 | -1.98% | 59,400 | 26億2963万 | +3.35% |
| 01/12 | 252 | 256 | 250 | 252 | -0.4% | 53,300 | 26億8286万 | +5.44% |
| 01/11 | 260 | 260 | 250 | 253 | -2.69% | 165,900 | 26億9351万 | +5.86% |
| 01/10 | 261 | 261 | 254 | 260 | 0% | 91,600 | 27億6803万 | +9.24% |
| 01/09 | 260 | 262 | 256 | 260 | -1.14% | 119,100 | 27億6803万 | +9.24% |
| 01/05 | 260 | 268 | 254 | 263 | +6.48% | 567,300 | 27億9997万 | +10.97% |
| 01/04 | 247 | 256 | 244 | 247 | -0.4% | 250,700 | 26億2963万 | +4.22% |
| 2023 |
| 12/29 | 234 | 251 | 232 | 248 | +5.98% | 182,500 | 26億4028万 | +4.64% |
| 12/28 | 232 | 235 | 228 | 234 | +3.08% | 71,100 | 24億9123万 | -1.27% |
| 12/27 | （IR情報）15:00 上場維持基準への適合に向けた計画 |
| 12/27 | （IR情報）15:00 事業計画及び成長可能性に関する説明資料 |
| 12/27 | 223 | 231 | 222 | 227 | +2.25% | 80,100 | 24億1671万 | -4.62% |
| 12/26 | 222 | 228 | 222 | 222 | -0.45% | 92,400 | 23億6347万 | -7.11% |
| 12/25 | 221 | 224 | 219 | 223 | 0% | 98,900 | 23億7412万 | -7.47% |
| 12/22 | 227 | 228 | 220 | 223 | -2.19% | 106,100 | 23億7412万 | -7.85% |
| 12/21 | 229 | 230 | 226 | 228 | -0.44% | 53,000 | 24億2735万 | -6.17% |
| 12/20 | 236 | 236 | 228 | 229 | 0% | 132,400 | 24億3800万 | -6.15% |
| 12/19 | 229 | 234 | 227 | 229 | 0% | 276,500 | 24億3800万 | -6.53% |
| 12/19 | （空売り報告）UBS AG 48,600株（0.45%）-0.1%義務消失 |
| 12/18 | 241 | 297 | 229 | 229 | -2.55% | 4,956,800 | 24億3800万 | -6.91% |
| 12/18 | （空売り報告）UBS AG 59,500株（0.55%）再IN |
| 12/15 | （IR情報）16:30 (開示事項の経過)ヘルスケア事業への本格参入に関するお知らせ |
| 12/15 | 230 | 236 | 230 | 235 | +0.43% | 24,300 | 25億188万 | -4.86% |
| 12/14 | 231 | 238 | 231 | 234 | +0.86% | 36,500 | 24億9123万 | -4.88% |
| 12/13 | 235 | 237 | 230 | 232 | -1.28% | 27,900 | 24億6994万 | -5.69% |
| 12/12 | 242 | 243 | 232 | 235 | -2.89% | 76,000 | 25億188万 | -4.47% |
| 12/11 | 244 | 245 | 241 | 242 | -0.82% | 12,600 | 25億7640万 | -1.63% |
| 12/08 | 241 | 245 | 240 | 244 | +0.41% | 53,800 | 25億9769万 | -0.41% |
| 12/07 | 244 | 248 | 243 | 243 | -1.22% | 24,300 | 25億8705万 | -0.41% |
| 12/06 | 236 | 250 | 236 | 246 | +2.07% | 135,000 | 26億1898万 | +1.23% |
| 12/05 | 242 | 248 | 240 | 241 | -1.63% | 52,400 | 25億6575万 | -0.41% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,600株（0.49%）-0.1%義務消失 |
| 12/04 | 241 | 247 | 237 | 245 | +1.66% | 69,900 | 26億834万 | +1.24% |
| 12/01 | 251 | 251 | 241 | 241 | -3.98% | 34,200 | 25億6575万 | 0% |
| 11/30 | 239 | 262 | 239 | 251 | +4.15% | 187,900 | 26億7222万 | +4.15% |
| 11/29 | 249 | 249 | 239 | 241 | -3.6% | 93,200 | 25億6575万 | +0.42% |
| 11/28 | 251 | 251 | 234 | 250 | -0.79% | 129,700 | 26億6157万 | +4.17% |
| 11/27 | 257 | 257 | 250 | 252 | -0.4% | 45,200 | 26億8286万 | +5.44% |
| 11/24 | 262 | 262 | 252 | 253 | -1.94% | 31,200 | 26億9351万 | +5.86% |
| 11/22 | 259 | 262 | 257 | 258 | -0.39% | 14,800 | 27億4674万 | +8.4% |
| 11/21 | 260 | 264 | 257 | 259 | +1.17% | 32,400 | 27億5739万 | +9.28% |
| 11/20 | 249 | 258 | 249 | 256 | +1.99% | 42,400 | 27億2545万 | +8.47% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 51,700株（0.48%）-0.09%義務消失 |
| 11/16 | （IR情報）15:00 役員人事の内定に関するお知らせ |
