| 2023 |
| 06/20 | 280 | 287 | 277 | 284 | +1.79% | 107,700 | 30億2354万 | +2.9% |
| 06/19 | 274 | 280 | 271 | 279 | +1.09% | 87,200 | 29億7031万 | +1.45% |
| 06/16 | 271 | 276 | 270 | 276 | +1.47% | 87,900 | 29億3837万 | +0.73% |
| 06/15 | 280 | 280 | 269 | 272 | -1.09% | 114,400 | 28億9579万 | -0.73% |
| 06/14 | 283 | 283 | 274 | 275 | -2.48% | 181,300 | 29億2773万 | +0.36% |
| 06/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 36,200株（0.34%）-0.18%義務消失 |
| 06/13 | 292 | 292 | 281 | 282 | -2.42% | 156,100 | 30億225万 | +2.92% |
| 06/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,400株（0.52%）-0.1% |
| 06/12 | 281 | 291 | 280 | 289 | +3.21% | 181,100 | 30億7678万 | +5.47% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 52,500株（0.49%）-0.04%義務消失 |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,100株（0.62%）-0.14% |
| 06/09 | 295 | 297 | 280 | 280 | -3.45% | 281,700 | 29億8096万 | +2.19% |
| 06/08 | 285 | 293 | 279 | 290 | 0% | 429,100 | 30億8742万 | +6.23% |
| 06/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,800株（0.76%）+0.16% |
| 06/07 | 300 | 306 | 285 | 290 | -3.65% | 936,000 | 30億8742万 | +6.23% |
| 06/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,100株（0.6%）再IN |
| 06/06 | 325 | 349 | 296 | 301 | -13.75% | 6,039,400 | 32億453万 | +10.66% |
| 06/06 | （空売り報告）モルガン・スタンレーMUFG証券 57,000株（0.53%）再IN |
| 06/05 | 280 | 349 | 274 | 349 | +29.74% | 2,779,200 | 37億1555万 | +28.78% |
| 06/02 | 270 | 273 | 269 | 269 | -0.37% | 27,100 | 28億6385万 | +0.37% |
| 06/01 | 268 | 274 | 268 | 270 | -0.37% | 37,000 | 28億7450万 | +0.37% |
| 05/31 | 259 | 273 | 258 | 271 | +4.23% | 91,200 | 28億8514万 | +0.74% |
| 05/30 | 261 | 261 | 256 | 260 | +0.39% | 31,500 | 27億6803万 | -3.7% |
| 05/29 | 260 | 261 | 258 | 259 | 0% | 41,800 | 27億5739万 | -4.43% |
| 05/26 | 261 | 263 | 259 | 259 | -1.52% | 48,700 | 27億5739万 | -4.78% |
| 05/25 | 262 | 265 | 261 | 263 | -0.38% | 42,500 | 27億9997万 | -3.66% |
| 05/24 | 266 | 268 | 263 | 264 | -1.49% | 21,100 | 28億1062万 | -3.3% |
| 05/23 | 262 | 268 | 262 | 268 | +1.9% | 39,000 | 28億5320万 | -2.19% |
| 05/22 | 259 | 266 | 259 | 263 | +1.15% | 63,900 | 27億9997万 | -4.36% |
| 05/19 | 260 | 264 | 259 | 260 | +0.39% | 66,200 | 27億6803万 | -5.8% |
| 05/18 | 263 | 264 | 258 | 259 | -0.38% | 28,200 | 27億5739万 | -6.5% |
| 05/17 | 259 | 263 | 254 | 260 | -1.14% | 78,800 | 27億6803万 | -6.47% |
| 05/16 | 265 | 270 | 260 | 263 | -1.13% | 92,200 | 27億9997万 | -5.4% |
| 05/15 | 267 | 271 | 265 | 266 | -1.12% | 58,300 | 28億3191万 | -4.66% |
| 05/12 | 272 | 275 | 266 | 269 | -2.54% | 70,300 | 28億6385万 | -3.93% |
| 05/11 | （IR情報）15:00 2023年9月期第2四半期決算短信〔日本基準〕(非連結) |
| 05/11 | （IR情報）15:00 2023年9月期第2四半期決算説明会資料 |
| 05/11 | 276 | 282 | 276 | 276 | -1.08% | 38,200 | 29億3837万 | -1.78% |
| 05/10 | 280 | 281 | 277 | 279 | -0.36% | 12,500 | 29億7031万 | -0.71% |
| 05/09 | 271 | 281 | 271 | 280 | +2.94% | 39,600 | 29億8096万 | -0.71% |
| 05/08 | 268 | 277 | 268 | 272 | +0.37% | 33,500 | 28億9579万 | -3.55% |
| 05/02 | 268 | 273 | 268 | 271 | -0.37% | 37,100 | 28億8514万 | -3.9% |
| 05/01 | 277 | 279 | 271 | 272 | -1.81% | 47,500 | 28億9579万 | -3.89% |
| 04/28 | 280 | 285 | 276 | 277 | -2.12% | 39,800 | 29億4902万 | -2.12% |
| 04/27 | （IR情報）15:00 役付取締役の選定に関するお知らせ |
| 04/27 | 280 | 283 | 278 | 283 | +2.17% | 16,900 | 30億1290万 | 0% |
| 04/26 | 280 | 281 | 277 | 277 | -1.42% | 18,100 | 29億4902万 | -2.12% |
| 04/26 | （空売り報告）JPM Securities Japan Co Ltd. 52,000株（0.48%）-0.11%義務消失 |
| 04/25 | 281 | 284 | 280 | 281 | +0.36% | 9,000 | 29億9161万 | -0.35% |
| 04/24 | 281 | 285 | 280 | 280 | -0.71% | 27,400 | 29億8096万 | -0.71% |
| 04/21 | 286 | 287 | 282 | 282 | -1.4% | 22,100 | 30億225万 | +0.36% |
| 04/20 | 286 | 289 | 284 | 286 | +0.35% | 20,500 | 30億4484万 | +2.14% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 63,300株（0.59%）-0.09% |
| 04/19 | 284 | 285 | 283 | 285 | +0.71% | 15,300 | 30億3419万 | +1.79% |
| 04/18 | 285 | 286 | 281 | 283 | +0.71% | 13,700 | 30億1290万 | +1.43% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 52,100株（0.48%）-0.03%義務消失 |
| 04/17 | 282 | 287 | 280 | 281 | -1.75% | 24,200 | 29億9161万 | +0.36% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,300株（0.51%）-0.01% |
| 04/14 | 287 | 287 | 282 | 286 | +1.42% | 17,500 | 30億4484万 | +2.14% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 73,100株（0.68%）-0.11% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,900株（0.52%）-0.03% |
| 04/13 | 285 | 291 | 281 | 282 | -2.08% | 49,800 | 30億225万 | +0.36% |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,200株（0.55%）-0.06% |
| 04/12 | 285 | 288 | 281 | 288 | +2.13% | 10,900 | 30億6613万 | +2.13% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,300株（0.61%）-0.01% |
| 04/11 | 283 | 289 | 282 | 282 | +0.36% | 32,600 | 30億225万 | -0.35% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,600株（0.62%）-0.02% |
| 04/10 | 283 | 287 | 279 | 281 | +0.36% | 14,700 | 29億9161万 | -1.06% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 84,900株（0.79%）-0.09% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 69,000株（0.64%）-0.01% |
| 04/07 | 282 | 285 | 271 | 280 | -0.71% | 78,200 | 29億8096万 | -1.75% |
| 04/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 69,500株（0.65%）-0.07% |
| 04/06 | 279 | 287 | 279 | 282 | +0.36% | 16,000 | 30億225万 | -1.4% |
| 04/05 | 288 | 290 | 280 | 281 | -2.77% | 43,700 | 29億9161万 | -2.09% |
| 04/05 | （空売り報告）JPM Securities Japan Co Ltd. 94,700株（0.88%）-0.11% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,400株（0.72%）-0.05% |
| 04/04 | 288 | 292 | 287 | 289 | 0% | 18,200 | 30億7678万 | +0.35% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,500株（0.77%）-0.02% |
| 04/03 | 295 | 296 | 289 | 289 | -2.03% | 51,000 | 30億7678万 | +0.35% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,900株（0.79%）-0.02% |
| 03/31 | 287 | 296 | 287 | 295 | +3.15% | 46,200 | 31億4065万 | +2.08% |
| 03/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,800株（0.81%）-0.06% |
| 03/30 | 282 | 289 | 281 | 286 | +1.42% | 29,600 | 30億4484万 | -1.04% |
| 03/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,000株（0.87%）-0.04% |
| 03/29 | 278 | 282 | 276 | 282 | +0.71% | 28,900 | 30億225万 | -2.42% |
| 03/29 | （空売り報告）JPM Securities Japan Co Ltd. 106,400株（0.99%）-0.02% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,300株（0.91%）-0.02% |
| 03/28 | 283 | 283 | 277 | 280 | +1.45% | 70,200 | 29億8096万 | -3.45% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,700株（0.93%）-0.02% |
| 03/27 | 274 | 280 | 273 | 276 | +0.73% | 38,300 | 29億3837万 | -5.48% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,700株（0.95%）-0.04% |
| 03/24 | 277 | 278 | 272 | 274 | -0.72% | 35,400 | 29億1708万 | -6.48% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,200株（0.99%）-0.04% |
| 03/23 | 270 | 276 | 266 | 276 | +1.85% | 23,700 | 29億3837万 | -6.12% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,700株（1.03%）-0.02% |
| 03/22 | 261 | 272 | 261 | 271 | +3.83% | 64,900 | 28億8514万 | -8.14% |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,400株（1.05%）-0.04% |
| 03/20 | 265 | 269 | 250 | 261 | -2.61% | 218,900 | 27億7868万 | -11.82% |
| 03/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,600株（1.09%）-0.07% |
| 03/17 | 265 | 271 | 260 | 268 | +1.13% | 95,000 | 28億5320万 | -9.76% |
| 03/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,300株（1.16%）-0.05% |
| 03/16 | 259 | 267 | 259 | 265 | -1.85% | 136,800 | 28億2126万 | -11.07% |
| 03/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 129,200株（1.21%）-0.09% |
| 03/15 | 280 | 280 | 265 | 270 | -2.88% | 135,800 | 28億7450万 | -10% |
| 03/15 | （空売り報告）JPM Securities Japan Co Ltd. 107,700株（1.01%）+0.04% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,500株（1.3%）+0.05% |
| 03/14 | 285 | 285 | 273 | 278 | -3.14% | 179,000 | 29億5967万 | -7.64% |
| 03/14 | （空売り報告）JPM Securities Japan Co Ltd. 104,200株（0.97%）+0.26% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,300株（1.25%）+0.02% |
| 03/13 | 294 | 294 | 283 | 287 | -4.33% | 174,800 | 30億5548万 | -4.97% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 131,500株（1.23%）-0.05% |
| 03/10 | 307 | 310 | 298 | 300 | -1.96% | 154,100 | 31億9389万 | -0.99% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 76,100株（0.71%）+0.11% |
| 03/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 136,900株（1.28%）-0.07% |
| 03/09 | 306 | 308 | 305 | 306 | 0% | 24,700 | 32億5776万 | +0.66% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 144,100株（1.35%）-0.03% |
| 03/08 | 305 | 311 | 304 | 306 | +0.66% | 81,500 | 32億5776万 | +0.66% |
| 03/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 147,200株（1.38%）-0.09% |
| 03/07 | 304 | 309 | 304 | 304 | -0.65% | 41,400 | 32億3647万 | 0% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,600株（1.47%）-0.05% |
| 03/06 | 310 | 311 | 305 | 306 | +0.33% | 51,400 | 32億5776万 | +0.66% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 162,400株（1.52%）-0.06% |
| 03/03 | 305 | 310 | 304 | 305 | +0.33% | 52,300 | 32億4712万 | +0.33% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 48,400株（0.45%）-0.11%義務消失 |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 168,900株（1.58%）-0.08% |
| 03/02 | 303 | 306 | 302 | 304 | -0.65% | 28,000 | 32億3647万 | 0% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 177,000株（1.66%）-0.01% |
| 03/01 | 307 | 307 | 302 | 306 | +0.66% | 23,600 | 32億5776万 | +0.33% |
| 03/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 178,100株（1.67%）-0.01% |
| 02/28 | 306 | 308 | 304 | 304 | -0.98% | 39,700 | 32億3647万 | -0.33% |
| 02/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 179,000株（1.68%）-0.01% |
| 02/27 | 302 | 309 | 299 | 307 | +1.66% | 85,900 | 32億6841万 | +0.33% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 60,400株（0.56%）-0.11% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 180,100株（1.69%）-0.02% |
| 02/24 | 298 | 304 | 293 | 302 | +1.68% | 48,900 | 32億1518万 | -1.31% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 64,500株（0.6%）+0.04% |
| 02/22 | 299 | 300 | 295 | 297 | -1.66% | 59,900 | 31億6195万 | -2.94% |
| 02/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 182,500株（1.71%）-0.03% |
| 02/21 | 307 | 309 | 301 | 302 | -1.63% | 112,200 | 32億1518万 | -1.63% |
| 02/21 | （空売り報告）JPM Securities Japan Co Ltd. 60,300株（0.56%）-0.07% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 71,800株（0.67%）-0.12% |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 185,300株（1.74%）-0.18% |
| 02/20 | 310 | 311 | 306 | 307 | 0% | 78,400 | 32億6841万 | 0% |
| 02/20 | （空売り報告）JPM Securities Japan Co Ltd. 67,800株（0.63%）-0.11% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,800株（1.92%）-0.06% |
| 02/17 | 301 | 309 | 300 | 307 | +0.99% | 77,300 | 32億6841万 | 0% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 211,400株（1.98%）-0.14% |
| 02/16 | 304 | 307 | 301 | 304 | +0.33% | 84,100 | 32億3647万 | -0.98% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 84,500株（0.79%）-0.03% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 226,100株（2.12%）-0.08% |
| 02/15 | 297 | 304 | 296 | 303 | +2.36% | 53,400 | 32億2582万 | -1.62% |
| 02/15 | （空売り報告）JPM Securities Japan Co Ltd. 79,500株（0.74%）+0.1% |
| 02/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 234,300株（2.2%）-0.04% |
| 02/14 | 298 | 300 | 296 | 296 | +0.34% | 44,500 | 31億5130万 | -3.9% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 238,800株（2.24%）-0.04% |
| 02/13 | 296 | 298 | 289 | 295 | -1.34% | 50,500 | 31億4065万 | -4.53% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 242,800株（2.28%）-0.05% |
| 02/10 | 298 | 299 | 290 | 299 | +0.67% | 106,400 | 31億8324万 | -3.24% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 68,900株（0.64%）+0.13% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 248,400株（2.33%）-0.13% |
| 02/09 | （IR情報）15:00 2023年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/09 | （IR情報）15:00 2023年9月期第1四半期決算説明会資料 |
| 02/09 | 300 | 304 | 296 | 297 | -2.3% | 117,800 | 31億6195万 | -4.19% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 262,600株（2.46%）+0.07% |
| 02/08 | 303 | 304 | 296 | 304 | +0.33% | 120,300 | 32億3647万 | -1.62% |
| 02/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 254,900株（2.39%）+0.04% |
| 02/07 | 312 | 312 | 302 | 303 | -2.57% | 100,700 | 32億2582万 | -1.94% |
| 02/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 250,300株（2.35%）+0.06% |
| 02/06 | 307 | 314 | 307 | 311 | +1.63% | 58,300 | 33億1099万 | +0.97% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 244,100株（2.29%）-0.02% |
| 02/03 | 308 | 310 | 305 | 306 | -0.97% | 42,800 | 32億5776万 | -0.33% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 246,600株（2.31%）+0.04% |
| 02/02 | 310 | 310 | 305 | 309 | +0.98% | 44,500 | 32億8970万 | +0.98% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 242,200株（2.27%）+0.03% |
| 02/01 | 304 | 310 | 303 | 306 | +0.66% | 71,600 | 32億5776万 | +0.33% |
| 02/01 | （空売り報告）モルガン・スタンレーMUFG証券 87,700株（0.82%）+0.05% |
| 02/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 239,400株（2.24%）+0.04% |
| 01/31 | 303 | 306 | 298 | 304 | 0% | 55,200 | 32億3647万 | 0% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 234,800株（2.2%）-0.01% |
| 01/30 | 306 | 310 | 299 | 304 | -0.98% | 104,900 | 32億3647万 | 0% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 236,200株（2.21%）-0.01% |
| 01/27 | 318 | 318 | 307 | 307 | -5.83% | 225,400 | 32億6841万 | +1.32% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 237,000株（2.22%）+0.18% |
| 01/26 | 319 | 328 | 315 | 326 | +3.49% | 222,200 | 34億7069万 | +7.95% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,100株（2.04%）+0.03% |
| 01/25 | 312 | 319 | 310 | 315 | +0.96% | 86,700 | 33億5358万 | +4.65% |
| 01/25 | （空売り報告）JPM Securities Japan Co Ltd. 55,200株（0.51%）-0.12% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 214,700株（2.01%）-0.03% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 67,900株（0.63%）-0.14% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,100株（2.04%）+0.01% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 217,100株（2.03%）-0.01% |
