| 2024 |
| 04/24 | 144 | 148 | 142 | 144 | +2.13% | 364,600 | 52億4399万 | -2.7% |
| 04/23 | 142 | 177 | 141 | 141 | -0.7% | 4,516,700 | 51億3474万 | -4.73% |
| 04/22 | 142 | 144 | 142 | 142 | 0% | 47,700 | 51億7039万 | -4.7% |
| 04/19 | 143 | 147 | 140 | 142 | 0% | 248,600 | 51億7039万 | -5.33% |
| 04/18 | 142 | 145 | 142 | 142 | 0% | 65,700 | 51億7039万 | -5.33% |
| 04/17 | 145 | 145 | 142 | 142 | 0% | 69,800 | 51億7039万 | -5.96% |
| 04/16 | 142 | 145 | 141 | 142 | -3.4% | 265,200 | 51億7039万 | -5.96% |
| 04/15 | 145 | 148 | 145 | 147 | +1.38% | 30,800 | 53億5245万 | -3.29% |
| 04/12 | 145 | 153 | 145 | 145 | 0% | 139,500 | 52億7963万 | -4.61% |
| 04/11 | 146 | 147 | 144 | 145 | -1.36% | 91,800 | 52億7963万 | -5.23% |
| 04/10 | 150 | 150 | 147 | 147 | -2% | 35,100 | 53億5245万 | -4.55% |
| 04/09 | 146 | 150 | 146 | 150 | +2.74% | 71,200 | 54億6048万 | -3.23% |
| 04/08 | 146 | 148 | 144 | 146 | 0% | 62,300 | 53億1604万 | -6.41% |
| 04/05 | 142 | 149 | 141 | 146 | +0.69% | 153,400 | 53億1604万 | -6.41% |
| 04/04 | 150 | 150 | 145 | 145 | -1.36% | 69,500 | 52億7963万 | -7.64% |
| 04/03 | 146 | 150 | 146 | 147 | +0.68% | 56,200 | 53億5245万 | -6.96% |
| 04/02 | 150 | 151 | 146 | 146 | -2.67% | 136,100 | 53億1604万 | -7.59% |
| 04/01 | 152 | 152 | 148 | 150 | -1.32% | 108,400 | 54億6168万 | -5.06% |
| 03/29 | 153 | 154 | 151 | 152 | -1.3% | 105,900 | 55億3451万 | -4.4% |
| 03/28 | 155 | 156 | 152 | 154 | -0.65% | 158,800 | 56億733万 | -3.14% |
| 03/27 | 154 | 156 | 153 | 155 | +1.31% | 96,300 | 56億4374万 | -2.52% |
| 03/26 | 158 | 159 | 152 | 153 | -2.55% | 281,300 | 55億7092万 | -3.77% |
| 03/26 | （空売り報告）UBS AG 176,300株（0.48%）-0.08%義務消失 |
| 03/25 | 157 | 162 | 154 | 157 | 0% | 349,300 | 57億1656万 | -1.26% |
| 03/22 | 162 | 185 | 156 | 157 | -0.63% | 2,437,100 | 57億1656万 | -0.63% |
| 03/22 | （空売り報告）UBS AG 204,100株（0.56%）再IN |
| 03/21 | 159 | 162 | 158 | 158 | +0.64% | 72,300 | 57億5170万 | 0% |
| 03/19 | 154 | 161 | 152 | 157 | -0.63% | 266,500 | 57億1530万 | 0% |
| 03/18 | （IR情報）16:00 海外孫会社の解散に関するお知らせ |
| 03/18 | 158 | 162 | 157 | 158 | 0% | 108,200 | 57億5170万 | +0.64% |
| 03/15 | 154 | 159 | 153 | 158 | +1.94% | 132,500 | 57億5170万 | +1.28% |
| 03/14 | 156 | 157 | 152 | 155 | +0.65% | 70,700 | 56億4249万 | -0.64% |
| 03/13 | 157 | 159 | 152 | 154 | -1.91% | 135,400 | 56億609万 | -0.65% |
| 03/12 | 156 | 159 | 154 | 157 | +0.64% | 192,500 | 57億1530万 | +1.29% |
| 03/11 | 161 | 163 | 156 | 156 | -4.29% | 194,200 | 56億7889万 | +0.65% |
| 03/08 | 167 | 175 | 162 | 163 | -2.98% | 367,000 | 59億3372万 | +5.84% |
| 03/07 | 170 | 175 | 166 | 168 | -1.18% | 335,200 | 61億1573万 | +9.09% |
| 03/06 | 167 | 175 | 163 | 170 | +1.8% | 439,800 | 61億8854万 | +11.11% |
| 03/05 | 162 | 167 | 159 | 167 | +1.21% | 181,000 | 60億7933万 | +9.15% |
| 03/04 | 155 | 167 | 155 | 165 | +6.45% | 352,100 | 60億652万 | +8.55% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 181,440株（0.49%）-0.06%義務消失 |
| 03/01 | 162 | 164 | 154 | 155 | -3.73% | 254,100 | 56億4249万 | +1.97% |
| 02/29 | 163 | 165 | 160 | 161 | -2.42% | 216,100 | 58億6091万 | +5.92% |
| 02/28 | 159 | 168 | 157 | 165 | +3.13% | 292,200 | 60億652万 | +8.55% |
| 02/27 | 158 | 162 | 156 | 160 | +1.91% | 235,000 | 58億2451万 | +5.96% |
| 02/26 | 151 | 159 | 151 | 157 | +3.97% | 211,000 | 57億1530万 | +3.97% |
| 02/22 | 157 | 157 | 151 | 151 | -2.58% | 323,500 | 54億9688万 | 0% |
| 02/21 | 165 | 167 | 155 | 155 | -4.91% | 429,500 | 56億4249万 | +2.65% |
| 02/21 | （空売り報告）UBS AG 178,100株（0.48%）-0.05%義務消失 |
| 02/20 | 157 | 167 | 154 | 163 | +1.88% | 940,200 | 59億3372万 | +7.24% |
| 02/20 | （空売り報告）UBS AG 195,000株（0.53%）-0.22% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 201,840株（0.55%）-0.11% |
| 02/19 | 147 | 185 | 147 | 160 | +9.59% | 5,297,300 | 58億2451万 | +5.26% |
| 02/19 | （空売り報告）UBS AG 273,200株（0.75%）+0.07% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 241,140株（0.66%）+0.09% |
| 02/16 | 140 | 149 | 140 | 146 | +4.29% | 245,300 | 53億1486万 | -3.95% |
| 02/16 | （空売り報告）UBS AG 248,100株（0.68%）-0.16% |
| 02/15 | 144 | 144 | 140 | 140 | -2.78% | 178,900 | 50億9644万 | -8.5% |
| 02/14 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）16:00 2024年3月期第3四半期決算説明資料 |
| 02/14 | 144 | 145 | 141 | 144 | -2.04% | 165,200 | 52億4206万 | -5.88% |
| 02/13 | 149 | 150 | 144 | 147 | 0% | 229,600 | 53億5127万 | -4.55% |
| 02/13 | （空売り報告）UBS AG 307,000株（0.84%）-0.11% |
| 02/09 | 143 | 148 | 143 | 147 | +2.8% | 216,900 | 53億5127万 | -4.55% |
| 02/08 | 144 | 145 | 141 | 143 | -0.69% | 278,300 | 52億565万 | -7.14% |
| 02/07 | 146 | 147 | 144 | 144 | -2.04% | 139,300 | 52億4206万 | -7.1% |
| 02/06 | 147 | 149 | 145 | 147 | 0% | 82,500 | 53億5127万 | -5.16% |
| 02/05 | 147 | 150 | 147 | 147 | 0% | 93,200 | 53億5127万 | -5.77% |
| 02/02 | 145 | 147 | 144 | 147 | 0% | 123,800 | 53億5127万 | -5.77% |
| 02/01 | 148 | 150 | 144 | 147 | -2.65% | 385,900 | 53億5127万 | -5.77% |
| 02/01 | （空売り報告）UBS AG 348,200株（0.95%）+0.1% |
| 01/31 | 153 | 153 | 148 | 151 | 0% | 285,900 | 54億9688万 | -3.82% |
| 01/31 | （空売り報告）UBS AG 309,600株（0.85%）+0.14% |
| 01/30 | 154 | 154 | 151 | 151 | -1.95% | 206,400 | 54億9688万 | -5.03% |
| 01/29 | 154 | 154 | 152 | 154 | -0.65% | 154,300 | 56億609万 | -3.75% |
| 01/29 | （空売り報告）UBS AG 258,800株（0.71%）+0.1% |
| 01/26 | 154 | 156 | 152 | 155 | 0% | 126,800 | 56億4249万 | -3.13% |
| 01/25 | 154 | 155 | 152 | 155 | -0.64% | 273,200 | 56億4249万 | -3.73% |
| 01/25 | （空売り報告）UBS AG 224,400株（0.61%）再IN |
| 01/24 | 157 | 157 | 153 | 156 | -0.64% | 160,400 | 56億7889万 | -3.11% |
| 01/23 | 162 | 164 | 154 | 157 | -2.48% | 611,600 | 57億1530万 | -3.09% |
| 01/23 | （空売り報告）UBS AG 167,700株（0.46%）-0.1%義務消失 |
| 01/22 | 156 | 165 | 155 | 161 | +4.55% | 563,300 | 58億6091万 | -0.62% |
| 01/22 | （空売り報告）UBS AG 204,300株（0.56%）-0.11% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 208,540株（0.57%）-0.03% |
| 01/19 | 157 | 161 | 154 | 154 | -1.91% | 171,000 | 56億609万 | -4.94% |
| 01/18 | 155 | 164 | 155 | 157 | -1.26% | 229,700 | 57億1530万 | -3.68% |
| 01/17 | 163 | 164 | 157 | 159 | -2.45% | 203,400 | 57億8810万 | -2.45% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 219,240株（0.6%）+0.01% |
| 01/16 | 165 | 170 | 161 | 163 | -1.81% | 250,700 | 59億3372万 | -0.61% |
| 01/16 | （空売り報告）UBS AG 244,600株（0.67%）-0.11% |
| 01/15 | 159 | 167 | 156 | 166 | +3.11% | 464,600 | 60億4293万 | +0.61% |
| 01/12 | 162 | 163 | 156 | 161 | -0.62% | 229,800 | 58億6091万 | -3.59% |
| 01/11 | 166 | 166 | 158 | 162 | +2.53% | 390,300 | 58億9731万 | -3.57% |
| 01/11 | （空売り報告）UBS AG 287,200株（0.78%）-0.08% |
| 01/10 | 155 | 165 | 154 | 158 | +1.94% | 394,500 | 57億5170万 | -5.95% |
| 01/09 | 154 | 158 | 153 | 155 | +1.97% | 256,200 | 56億4249万 | -7.19% |
| 01/05 | 157 | 157 | 151 | 152 | -3.18% | 354,600 | 55億3328万 | -8.98% |
| 01/05 | （空売り報告）UBS AG 313,200株（0.86%）+0.15% |
| 01/04 | 155 | 158 | 152 | 157 | +0.64% | 202,800 | 57億1530万 | -5.99% |
| 2023 |
| 12/29 | 154 | 162 | 151 | 156 | +0.65% | 331,200 | 56億7889万 | -6.02% |
| 12/28 | 160 | 160 | 152 | 155 | 0% | 315,300 | 56億4249万 | -6.63% |
| 12/28 | （空売り報告）UBS AG 260,800株（0.71%）+0.02% |
| 12/27 | 156 | 158 | 154 | 155 | -0.64% | 356,700 | 56億4249万 | -6.63% |
| 12/27 | （空売り報告）モルガン・スタンレーMUFG証券 217,040株（0.59%）-0.04% |
| 12/26 | 159 | 164 | 154 | 156 | -1.89% | 379,600 | 56億7889万 | -5.45% |
| 12/25 | 171 | 174 | 159 | 159 | -7.02% | 579,800 | 57億8810万 | -3.64% |
| 12/25 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 185,200株（0.5%）再IN |
| 12/25 | （空売り報告）UBS AG 252,300株（0.69%）-0.04% |
| 12/22 | 186 | 188 | 169 | 171 | -8.06% | 789,800 | 62億2494万 | +3.64% |
| 12/22 | （空売り報告）UBS AG 268,300株（0.73%）+0.23% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 231,040株（0.63%）-0.16% |
| 12/21 | 174 | 188 | 173 | 186 | +6.29% | 811,400 | 67億7099万 | +13.41% |
| 12/20 | 169 | 179 | 167 | 175 | +3.55% | 372,900 | 63億7056万 | +8.02% |
| 12/20 | （空売り報告）UBS AG 183,300株（0.5%）再IN |
| 12/19 | 170 | 173 | 168 | 169 | -1.74% | 225,300 | 61億5214万 | +4.97% |
| 12/18 | 170 | 173 | 164 | 172 | +4.24% | 675,900 | 62億6135万 | +7.5% |
| 12/15 | 166 | 174 | 160 | 165 | +5.1% | 853,800 | 60億652万 | +3.13% |
| 12/14 | 163 | 168 | 156 | 157 | -3.09% | 542,200 | 57億1530万 | -1.26% |
| 12/13 | 164 | 168 | 161 | 162 | -0.61% | 381,400 | 58億9731万 | +1.25% |
| 12/12 | 179 | 182 | 163 | 163 | -9.44% | 1,012,900 | 59億3372万 | +2.52% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 289,440株（0.79%）+0.18% |
| 12/11 | 161 | 196 | 160 | 180 | +10.43% | 3,088,800 | 65億5257万 | +13.21% |
| 12/08 | 172 | 174 | 159 | 163 | -7.91% | 986,400 | 59億3372万 | +2.52% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 222,440株（0.61%）再IN |
| 12/07 | 193 | 195 | 171 | 177 | -11.5% | 1,617,900 | 64億4336万 | +12.03% |
| 12/06 | 204 | 219 | 191 | 200 | -1.96% | 3,336,100 | 72億8064万 | +27.39% |
| 12/05 | 183 | 234 | 178 | 204 | +3.03% | 14,919,900 | 74億2625万 | +31.61% |
| 12/04 | 150 | 198 | 150 | 198 | +33.78% | 8,876,300 | 72億783万 | +29.41% |
| 12/01 | 145 | 151 | 143 | 148 | +2.07% | 215,100 | 53億8767万 | -1.99% |
| 11/30 | 145 | 146 | 144 | 145 | 0% | 69,200 | 52億7846万 | -4.61% |
| 11/29 | 146 | 146 | 144 | 145 | 0% | 79,600 | 52億7846万 | -4.61% |
| 11/28 | 152 | 152 | 143 | 145 | -2.03% | 99,900 | 52億7846万 | -5.23% |
