| 2024 |
| 08/30 | 3,639 | 3,654 | 3,597 | 3,643 | +0.11% | 1,170,900 | 8605億9831万 | +10.46% |
| 08/29 | 3,613 | 3,655 | 3,613 | 3,639 | +0.39% | 922,500 | 8596億5338万 | +10.98% |
| 08/28 | 3,628 | 3,659 | 3,601 | 3,625 | -0.11% | 1,097,300 | 8563億4611万 | +11.16% |
| 08/27 | 3,498 | 3,644 | 3,488 | 3,629 | +4.64% | 1,293,100 | 8572億9104万 | +11.76% |
| 08/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,826,600株（0.77%）-0.11% |
| 08/26 | 3,410 | 3,468 | 3,387 | 3,468 | +1.82% | 632,300 | 8192億5746万 | +7.3% |
| 08/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,101,300株（0.88%）-0.02% |
| 08/23 | 3,396 | 3,417 | 3,365 | 3,406 | +0.35% | 449,800 | 8046億1099万 | +5.68% |
| 08/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,131,100株（0.9%）+0.05% |
| 08/22 | 3,349 | 3,406 | 3,319 | 3,394 | +2.54% | 903,200 | 8017億7619万 | +5.44% |
| 08/21 | 3,304 | 3,327 | 3,265 | 3,310 | -0.06% | 686,300 | 7819億3259万 | +3.02% |
| 08/20 | 3,295 | 3,317 | 3,269 | 3,312 | +2.22% | 836,300 | 7824億505万 | +3.24% |
| 08/19 | 3,290 | 3,299 | 3,235 | 3,240 | -1.52% | 563,600 | 7653億9625万 | +1.19% |
| 08/16 | 3,290 | 3,299 | 3,235 | 3,290 | +1.23% | 553,500 | 7772億792万 | +2.88% |
| 08/15 | 3,263 | 3,284 | 3,227 | 3,250 | -1.57% | 609,700 | 7677億5858万 | +1.88% |
| 08/14 | 3,287 | 3,315 | 3,262 | 3,302 | -0.03% | 694,200 | 7800億4272万 | +3.71% |
| 08/13 | 3,260 | 3,307 | 3,190 | 3,303 | +4.33% | 1,890,100 | 7802億7895万 | +4.03% |
| 08/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,019,800株（0.85%）-0.14% |
| 08/09 | 3,190 | 3,225 | 3,137 | 3,166 | +0.57% | 1,308,100 | 7479億1497万 | +0.03% |
| 08/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,348,400株（0.99%）-0.09% |
| 08/08 | 3,133 | 3,186 | 3,086 | 3,148 | -0.06% | 1,004,200 | 7436億6277万 | -0.41% |
| 08/07 | （自社株買い）取締役会(2024年5月8日)での決議状況(取得期間2024年5月9日～2024年7月31日) |
| 08/07 | 3,044 | 3,234 | 3,042 | 3,150 | +1.16% | 1,144,300 | 7441億3524万 | -0.28% |
| 08/06 | 3,116 | 3,151 | 3,001 | 3,114 | +5.7% | 1,021,900 | 7356億3084万 | -1.36% |
| 08/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,563,700株（1.08%）-0.05% |
| 08/05 | 3,058 | 3,174 | 2,914 | 2,946 | -5.58% | 1,094,300 | 6959億4362万 | -6.68% |
| 08/02 | 3,207 | 3,258 | 3,114 | 3,120 | -2.41% | 1,391,000 | 7370億4824万 | -1.39% |
| 08/01 | 3,207 | 3,227 | 3,151 | 3,197 | -1.02% | 756,500 | 7552億3821万 | +1.07% |
| 07/31 | 3,054 | 3,237 | 3,054 | 3,230 | +0.44% | 1,265,700 | 7630億3391万 | +2.25% |
| 07/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,692,100株（1.13%）+0.07% |
| 07/30 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,191 | 3,243 | 3,162 | 3,216 | +0.12% | 1,002,200 | 7597億2664万 | +1.97% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,518,600株（1.06%）-0.11% |
| 07/29 | 3,198 | 3,226 | 3,167 | 3,212 | +2% | 740,600 | 7587億8171万 | +2.07% |
| 07/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,771,610株（1.17%）-0.11% |
| 07/26 | 3,185 | 3,201 | 3,148 | 3,149 | -0.54% | 1,007,600 | 7438億9901万 | +0.35% |
| 07/25 | 3,160 | 3,198 | 3,131 | 3,166 | -0.85% | 756,300 | 7479億1497万 | +1.18% |
| 07/24 | 3,201 | 3,230 | 3,193 | 3,193 | -2.27% | 619,400 | 7542億9328万 | +2.41% |
| 07/23 | 3,252 | 3,290 | 3,252 | 3,267 | +0.46% | 572,900 | 7717億7455万 | +5.12% |
| 07/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,030,210株（1.28%）-0.06% |
| 07/22 | 3,265 | 3,283 | 3,241 | 3,252 | +0.12% | 1,024,800 | 7682億3105万 | +5.21% |
| 07/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,173,810株（1.34%）-0.1% |
| 07/19 | 3,290 | 3,303 | 3,227 | 3,248 | -1.78% | 1,077,400 | 7672億8611万 | +5.59% |
| 07/19 | （空売り報告）Qube Research & Technologies Limited 1,162,300株（0.49%）-0.02%義務消失 |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,419,410株（1.44%）-0.14% |
| 07/18 | 3,204 | 3,329 | 3,202 | 3,307 | +2.1% | 1,692,800 | 7812億2389万 | +8.04% |
| 07/17 | 3,204 | 3,239 | 3,195 | 3,239 | +1.6% | 871,300 | 7651億6001万 | +6.34% |
| 07/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,746,800株（1.58%）-0.02% |
| 07/16 | 3,160 | 3,188 | 3,157 | 3,188 | +1.37% | 942,300 | 7531億1211万 | +5.04% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,797,300株（1.6%）+0.09% |
| 07/12 | 3,139 | 3,165 | 3,125 | 3,145 | 0% | 720,900 | 7429億5407万 | +3.93% |
| 07/11 | 3,100 | 3,147 | 3,091 | 3,145 | +1.45% | 802,600 | 7429億5407万 | +4.17% |
| 07/10 | 3,119 | 3,138 | 3,070 | 3,100 | -0.13% | 1,086,600 | 7323億2357万 | +2.92% |
| 07/09 | 3,074 | 3,140 | 3,056 | 3,104 | +1.07% | 1,041,700 | 7332億6850万 | +3.29% |
| 07/09 | （空売り報告）Qube Research & Technologies Limited 1,206,800株（0.51%）新規 |
| 07/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,579,900株（1.51%）+0.11% |
| 07/08 | 3,080 | 3,112 | 3,071 | 3,071 | +0.46% | 744,200 | 7254億7280万 | +2.5% |
| 07/05 | （自社株買い）取締役会(2024年5月8日)での決議状況(取得期間2024年5月9日～2024年7月31日) |
| 07/05 | 3,050 | 3,076 | 3,039 | 3,057 | -0.46% | 631,700 | 7221億6553万 | +2.24% |
| 07/04 | 3,128 | 3,142 | 3,057 | 3,071 | -0.58% | 746,400 | 7254億7280万 | +2.98% |
| 07/03 | 3,083 | 3,104 | 3,076 | 3,089 | -0.64% | 798,300 | 7297億2500万 | +3.87% |
| 07/02 | 3,100 | 3,111 | 3,073 | 3,109 | +0.42% | 786,600 | 7344億4967万 | +4.93% |
| 07/01 | 3,130 | 3,138 | 3,076 | 3,096 | -0.71% | 593,600 | 7313億7864万 | +4.88% |
| 06/28 | 3,147 | 3,154 | 3,098 | 3,118 | +0.19% | 1,067,300 | 7365億7577万 | +5.95% |
| 06/27 | 3,103 | 3,113 | 3,072 | 3,112 | +0.52% | 783,500 | 7351億5837万 | +6.1% |
| 06/26 | 3,098 | 3,110 | 3,067 | 3,096 | +0.26% | 924,400 | 7313億7864万 | +5.88% |
| 06/25 | 3,054 | 3,088 | 3,050 | 3,088 | +1.55% | 882,800 | 7294億8877万 | +5.9% |
| 06/24 | 3,030 | 3,054 | 3,015 | 3,041 | +1.2% | 710,600 | 7183億8580万 | +4.47% |
| 06/21 | 2,926 | 3,026 | 2,926 | 3,005 | +3.12% | 2,599,600 | 7098億8140万 | +3.3% |
| 06/20 | 2,898 | 2,928 | 2,890 | 2,914 | +0.38% | 691,000 | 6883億8415万 | +0.21% |
| 06/19 | 2,930 | 2,930 | 2,890 | 2,903 | -1.33% | 649,700 | 6857億8559万 | -0.34% |
| 06/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,327,574株（1.4%）+0.06% |
| 06/18 | （IR情報）15:00 自己株式の取得結果及び取得終了に関するお知らせ |
| 06/18 | 2,927 | 2,977 | 2,919 | 2,942 | +3.56% | 1,170,700 | 6949億9869万 | +0.79% |
| 06/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,172,774株（1.34%）+0.14% |
| 06/17 | 2,872 | 2,872 | 2,814 | 2,841 | -1.25% | 812,500 | 6711億3912万 | -2.97% |
| 06/14 | 2,873 | 2,887 | 2,857 | 2,877 | +0.14% | 1,176,600 | 6796億4352万 | -2.14% |
| 06/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,851,574株（1.2%）+0.09% |
| 06/13 | 2,914 | 2,924 | 2,861 | 2,873 | -1.41% | 935,300 | 6786億9858万 | -2.71% |
| 06/12 | 2,953 | 2,980 | 2,905 | 2,914 | -1.69% | 869,200 | 6883億8415万 | -1.82% |
| 06/11 | 2,970 | 2,986 | 2,942 | 2,964 | -0.2% | 768,100 | 7001億9583万 | -0.8% |
| 06/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,624,974株（1.11%）+0.11% |
| 06/10 | 2,967 | 2,987 | 2,951 | 2,970 | -0.37% | 762,000 | 7016億1323万 | -1.26% |
| 06/07 | （自社株買い）取締役会(2024年5月8日)での決議状況(取得期間2024年5月9日～2024年7月31日) |
| 06/07 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/07 | 2,982 | 2,996 | 2,926 | 2,981 | +0.44% | 1,775,600 | 7042億1179万 | -1.45% |
| 06/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,377,674株（1%）+0.08% |
| 06/06 | 2,910 | 3,004 | 2,910 | 2,968 | +2.03% | 1,342,500 | 7011億4076万 | -2.37% |
| 06/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,188,074株（0.92%）+0.12% |
| 06/05 | 2,949 | 2,956 | 2,892 | 2,909 | +0.34% | 1,104,500 | 6872億299万 | -4.84% |
| 06/04 | 2,912 | 2,936 | 2,889 | 2,899 | -0.41% | 1,110,400 | 6848億4065万 | -5.69% |
| 06/03 | 2,880 | 2,921 | 2,880 | 2,911 | +1.43% | 1,050,400 | 6876億7545万 | -5.79% |
| 05/31 | 2,820 | 2,875 | 2,817 | 2,870 | +0.56% | 2,317,600 | 6779億8988万 | -7.6% |
| 05/30 | 2,804 | 2,867 | 2,800 | 2,854 | +1.42% | 978,500 | 6742億1015万 | -8.61% |
| 05/29 | 2,830 | 2,843 | 2,799 | 2,814 | -0.78% | 817,000 | 6647億6081万 | -10.41% |
| 05/28 | 2,885 | 2,892 | 2,831 | 2,836 | -1.63% | 905,500 | 6699億5795万 | -10.17% |
| 05/27 | 2,853 | 2,910 | 2,837 | 2,883 | +0.91% | 1,119,800 | 6810億6092万 | -9.17% |
| 05/24 | 2,858 | 2,890 | 2,848 | 2,857 | -1.45% | 1,020,400 | 6749億1885万 | -10.38% |
| 05/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,900,197株（0.8%）+0.1% |
| 05/23 | 2,925 | 2,939 | 2,883 | 2,899 | +0.52% | 1,230,900 | 6848億4065万 | -9.6% |
| 05/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.26%） |
| 05/22 | 2,937 | 2,977 | 2,884 | 2,884 | -2.99% | 1,117,600 | 6812億9715万 | -10.46% |
| 05/21 | 2,985 | 3,005 | 2,966 | 2,973 | -0.37% | 734,300 | 7023億2193万 | -8.13% |
| 05/20 | 2,981 | 3,009 | 2,964 | 2,984 | -0.07% | 1,167,900 | 7049億2049万 | -8.1% |
| 05/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,676,885株（0.7%）+0.05% |
| 05/17 | 3,019 | 3,032 | 2,979 | 2,986 | -1.19% | 1,119,900 | 7053億9296万 | -8.26% |
| 05/16 | 3,137 | 3,147 | 2,996 | 3,022 | -1.47% | 1,658,100 | 7138億9736万 | -7.44% |
| 05/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,551,093株（0.65%）+0.14% |
| 05/15 | 3,175 | 3,214 | 3,026 | 3,067 | -3.1% | 1,616,200 | 7245億2787万 | -6.29% |
| 05/14 | 3,198 | 3,201 | 3,138 | 3,165 | +1.18% | 1,004,900 | 7476億7874万 | -3.39% |
| 05/13 | 3,196 | 3,202 | 3,107 | 3,128 | -2.89% | 1,193,100 | 7389億3810万 | -4.46% |
| 05/10 | 3,247 | 3,278 | 3,192 | 3,221 | -0.68% | 1,399,900 | 7609億781万 | -1.56% |
| 05/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,210,493株（0.51%）再IN |
| 05/09 | 3,200 | 3,378 | 3,066 | 3,243 | -4.9% | 2,119,200 | 7661億495万 | -0.8% |
| 05/08 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/08 | （IR情報）15:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 05/08 | （IR情報）15:00 取締役等の役員報酬制度の改定に関するお知らせ |
| 05/08 | （IR情報）15:00 取締役等に対する業績連動型株式報酬制度の継続及び一部改定に関するお知らせ |
| 05/08 | （IR情報）15:00 グループビジョン2032及び中期経営計画(2024-2026)の策定に関するお知らせ |
| 05/08 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 3,461 | 3,493 | 3,399 | 3,410 | -1.42% | 756,300 | 8055億5593万 | +4.28% |
| 05/07 | 3,400 | 3,460 | 3,395 | 3,459 | +1.92% | 723,400 | 8171億3136万 | +5.94% |
| 05/02 | 3,399 | 3,399 | 3,362 | 3,394 | +0.53% | 377,100 | 8017億7619万 | +4.24% |
| 05/01 | 3,368 | 3,398 | 3,342 | 3,376 | 0% | 558,400 | 7975億2399万 | +3.81% |
| 04/30 | 3,400 | 3,400 | 3,338 | 3,376 | +1.17% | 890,300 | 7975億2399万 | +3.97% |
| 04/26 | 3,264 | 3,353 | 3,251 | 3,337 | +1.46% | 1,275,100 | 7883億1089万 | +2.84% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,098,893株（0.46%）-0.15%義務消失 |
| 04/25 | 3,314 | 3,321 | 3,284 | 3,289 | -0.81% | 485,800 | 7769億7168万 | +1.26% |
| 04/24 | 3,305 | 3,338 | 3,290 | 3,316 | +0.27% | 445,800 | 7833億4999万 | +1.97% |
| 04/23 | 3,296 | 3,309 | 3,257 | 3,307 | +0.52% | 636,600 | 7812億2389万 | +1.54% |
| 04/22 | 3,264 | 3,304 | 3,236 | 3,290 | +2.46% | 503,800 | 7772億792万 | +0.89% |
| 04/19 | 3,247 | 3,264 | 3,201 | 3,211 | -1.89% | 846,100 | 7585億4548万 | -1.56% |
| 04/18 | 3,294 | 3,306 | 3,254 | 3,273 | +0.86% | 609,600 | 7731億9195万 | +0.28% |
| 04/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,445,507株（0.61%）+0.09% |
| 04/17 | 3,332 | 3,337 | 3,224 | 3,245 | -2.55% | 731,300 | 7665億7741万 | -0.58% |
| 04/16 | 3,208 | 3,345 | 3,201 | 3,330 | +3.03% | 779,900 | 7866億5725万 | +2.02% |
| 04/15 | 3,254 | 3,255 | 3,218 | 3,232 | -1.25% | 503,700 | 7635億638万 | -0.95% |
| 04/12 | 3,267 | 3,282 | 3,243 | 3,273 | +1.27% | 511,300 | 7731億9195万 | +0.21% |
| 04/11 | 3,225 | 3,240 | 3,184 | 3,232 | +0.97% | 617,200 | 7635億638万 | -1.25% |
| 04/10 | 3,231 | 3,252 | 3,185 | 3,201 | -1.02% | 607,200 | 7561億8314万 | -2.44% |
| 04/09 | 3,222 | 3,257 | 3,202 | 3,234 | +0.75% | 583,100 | 7905億3645万 | -1.64% |
| 04/08 | 3,165 | 3,227 | 3,165 | 3,210 | +1.78% | 642,600 | 7583億924万 | -2.58% |
| 04/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,244,702株（0.52%）再IN |
