| 2024 |
| 04/19 | 1,261 | 1,288 | 1,225 | 1,275 | +0.08% | 19,000 | 41億9602万 | -5.35% |
| 04/18 | 1,253 | 1,274 | 1,251 | 1,274 | +1.35% | 4,400 | 41億9273万 | -5.63% |
| 04/17 | 1,287 | 1,287 | 1,223 | 1,257 | -1.02% | 12,900 | 41億3678万 | -7.03% |
| 04/16 | 1,327 | 1,327 | 1,260 | 1,270 | -4.3% | 17,200 | 41億7957万 | -6.34% |
| 04/15 | 1,338 | 1,341 | 1,311 | 1,327 | -2.5% | 3,900 | 43億6715万 | -2.5% |
| 04/12 | 1,353 | 1,376 | 1,351 | 1,361 | +0.44% | 6,900 | 44億7905万 | -0.22% |
| 04/11 | 1,351 | 1,364 | 1,341 | 1,355 | +0.07% | 1,500 | 44億5930万 | -0.81% |
| 04/10 | 1,351 | 1,372 | 1,351 | 1,354 | +1.65% | 7,100 | 44億5601万 | -1.1% |
| 04/09 | 1,311 | 1,346 | 1,311 | 1,332 | +1.6% | 7,600 | 43億8361万 | -2.84% |
| 04/08 | 1,344 | 1,344 | 1,310 | 1,311 | -1.35% | 5,300 | 43億1450万 | -4.45% |
| 04/05 | 1,319 | 1,344 | 1,302 | 1,329 | -0.89% | 14,400 | 43億7373万 | -3.28% |
| 04/04 | 1,355 | 1,355 | 1,328 | 1,341 | -0.3% | 9,100 | 44億1323万 | -2.54% |
| 04/03 | 1,364 | 1,368 | 1,339 | 1,345 | -2.04% | 11,900 | 44億2639万 | -2.39% |
| 04/02 | 1,381 | 1,399 | 1,352 | 1,373 | +0.15% | 15,300 | 45億1854万 | -0.51% |
| 04/01 | 1,404 | 1,404 | 1,370 | 1,371 | -1.65% | 7,100 | 45億1196万 | -0.87% |
| 03/29 | 1,382 | 1,404 | 1,378 | 1,394 | +1.01% | 6,800 | 45億8765万 | +0.58% |
| 03/28 | 1,381 | 1,408 | 1,378 | 1,380 | 0% | 9,000 | 45億4158万 | -0.72% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,000株（0.48%）-0.09%義務消失 |
| 03/27 | 1,409 | 1,410 | 1,380 | 1,380 | -1.36% | 11,600 | 45億4158万 | -1% |
| 03/26 | 1,434 | 1,439 | 1,399 | 1,399 | -2.44% | 24,500 | 46億410万 | +0.21% |
| 03/25 | 1,431 | 1,455 | 1,402 | 1,434 | +3.31% | 29,500 | 47億1929万 | +2.8% |
| 03/22 | 1,421 | 1,421 | 1,370 | 1,388 | -1.28% | 17,600 | 45億6790万 | -0.72% |
| 03/21 | 1,404 | 1,421 | 1,388 | 1,406 | +1.08% | 30,300 | 46億2714万 | -0.85% |
| 03/19 | 1,356 | 1,398 | 1,345 | 1,391 | +4.9% | 23,100 | 45億7778万 | -3.2% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,800株（0.57%）-0.11% |
| 03/18 | 1,299 | 1,335 | 1,292 | 1,326 | +1.61% | 17,500 | 43億6386万 | -8.8% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 32,900株（0.99%）-0.08% |
| 03/15 | 1,344 | 1,344 | 1,269 | 1,305 | -2.9% | 33,200 | 42億9475万 | -11.47% |
| 03/15 | （空売り報告）モルガン・スタンレーMUFG証券 35,300株（1.07%）-0.12% |
| 03/14 | 1,320 | 1,357 | 1,313 | 1,344 | +0.98% | 7,700 | 44億2310万 | -10.22% |
| 03/13 | 1,381 | 1,382 | 1,320 | 1,331 | -2.2% | 21,500 | 43億8032万 | -12.32% |
| 03/12 | 1,386 | 1,402 | 1,352 | 1,361 | -1.73% | 25,700 | 44億7905万 | -11.57% |
| 03/11 | 1,385 | 1,411 | 1,380 | 1,385 | -1.14% | 17,600 | 45億5803万 | -11.05% |
| 03/08 | 1,417 | 1,441 | 1,401 | 1,401 | -1.13% | 26,500 | 46億1069万 | -10.93% |
| 03/07 | 1,438 | 1,450 | 1,409 | 1,417 | -0.84% | 25,800 | 46億6334万 | -10.88% |
| 03/06 | 1,381 | 1,432 | 1,380 | 1,429 | +2.51% | 18,300 | 47億283万 | -11.13% |
| 03/05 | 1,367 | 1,413 | 1,355 | 1,394 | +2.12% | 22,700 | 45億8765万 | -14.32% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,700株（0.68%）-0.08% |
| 03/04 | 1,369 | 1,382 | 1,339 | 1,365 | -0.07% | 27,800 | 44億9221万 | -17.02% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 15,800株（0.48%）-0.07%義務消失 |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 39,400株（1.19%）-0.03% |
| 03/01 | 1,398 | 1,398 | 1,364 | 1,366 | -0.65% | 21,300 | 44億9550万 | -18.2% |
| 03/01 | （空売り報告）JPM Securities Japan Co Ltd. 18,200株（0.55%）-0.07% |
| 02/29 | 1,381 | 1,396 | 1,357 | 1,375 | -0.79% | 21,400 | 45億2512万 | -18.49% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 20,700株（0.62%）-0.09% |
| 02/28 | 1,390 | 1,435 | 1,383 | 1,386 | -0.5% | 30,600 | 45億6132万 | -18.52% |
| 02/27 | 1,454 | 1,477 | 1,392 | 1,393 | -4.13% | 55,400 | 45億8436万 | -18.87% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 40,200株（1.22%）+0.06% |
| 02/26 | 1,448 | 1,505 | 1,448 | 1,453 | -0.07% | 38,200 | 47億8182万 | -15.87% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 38,300株（1.16%）+0.08% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,200株（0.76%）-0.12% |
| 02/22 | 1,497 | 1,519 | 1,437 | 1,454 | -1.69% | 50,900 | 47億8511万 | -16.24% |
| 02/22 | （空売り報告）モルガン・スタンレーMUFG証券 35,700株（1.08%）+0.14% |
| 02/21 | 1,472 | 1,497 | 1,440 | 1,479 | +0.14% | 59,400 | 48億6738万 | -15.34% |
| 02/21 | （空売り報告）JPM Securities Japan Co Ltd. 23,400株（0.71%）+0.05% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 31,000株（0.94%）+0.12% |
| 02/20 | 1,460 | 1,516 | 1,417 | 1,477 | +1.79% | 94,800 | 48億6080万 | -15.98% |
| 02/20 | （空売り報告）JPM Securities Japan Co Ltd. 22,000株（0.66%）再IN |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 27,100株（0.82%）+0.16% |
| 02/19 | 1,366 | 1,491 | 1,352 | 1,451 | +6.3% | 93,700 | 47億7524万 | -18.02% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 21,800株（0.66%）+0.08% |
| 02/16 | 1,300 | 1,380 | 1,292 | 1,365 | -8.76% | 304,700 | 44億9221万 | -23.49% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 5,800株（0.17%）-0.69%義務消失 |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 19,100株（0.58%）再IN |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,100株（0.88%）+0.11% |
| 02/15 | 1,496 | 1,496 | 1,496 | 1,496 | -21.1% | 19,500 | 49億2333万 | -16.94% |
| 02/14 | （IR情報）15:10 2024年6月期第2四半期決算説明資料 |
| 02/14 | （IR情報）15:10 2024年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 1,855 | 1,902 | 1,820 | 1,896 | +0.64% | 67,100 | 62億3973万 | +4.52% |
| 02/14 | （空売り報告）JPM Securities Japan Co Ltd. 28,500株（0.86%）+0.07% |
| 02/13 | 1,842 | 1,893 | 1,842 | 1,884 | +3.35% | 40,000 | 62億24万 | +4.03% |
| 02/09 | 1,821 | 1,883 | 1,812 | 1,823 | -0.44% | 25,800 | 59億9949万 | +0.66% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 26,100株（0.79%）-0.01% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,600株（0.77%）-0.03% |
| 02/08 | 1,872 | 1,873 | 1,810 | 1,831 | -2.19% | 29,800 | 60億2582万 | +0.99% |
| 02/07 | 1,851 | 1,909 | 1,841 | 1,872 | +0.92% | 29,300 | 61億6075万 | +3.43% |
| 02/06 | 1,870 | 1,888 | 1,850 | 1,855 | -0.8% | 9,400 | 61億480万 | +2.66% |
| 02/05 | 1,812 | 1,895 | 1,808 | 1,870 | +3.31% | 27,200 | 61億5417万 | +3.54% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 26,500株（0.8%）+0.02% |
| 02/02 | 1,835 | 1,850 | 1,809 | 1,810 | +1.34% | 16,200 | 59億5671万 | +0.28% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 25,900株（0.78%）-0.07% |
| 02/01 | 1,818 | 1,865 | 1,771 | 1,786 | -2.56% | 41,000 | 58億7772万 | -1.05% |
| 01/31 | 1,856 | 1,856 | 1,815 | 1,833 | -1.24% | 23,000 | 60億3240万 | +1.61% |
| 01/31 | （空売り報告）JPM Securities Japan Co Ltd. 28,100株（0.85%）-0.11% |
| 01/30 | 1,917 | 1,917 | 1,851 | 1,856 | -2.01% | 17,900 | 61億809万 | +3.34% |
| 01/29 | 1,876 | 1,915 | 1,866 | 1,894 | +1.55% | 19,600 | 62億3315万 | +5.87% |
| 01/26 | 1,940 | 1,949 | 1,856 | 1,865 | -5.47% | 79,900 | 61億3771万 | +5.01% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 31,700株（0.96%）+0.08% |
| 01/25 | 1,788 | 1,984 | 1,788 | 1,973 | +10.35% | 123,700 | 64億9314万 | +11.91% |
| 01/25 | （空売り報告）JPM Securities Japan Co Ltd. 29,100株（0.88%）-0.31% |
| 01/24 | 1,753 | 1,810 | 1,753 | 1,788 | +2.41% | 34,200 | 58億8430万 | +2.29% |
| 01/23 | 1,777 | 1,789 | 1,723 | 1,746 | -1.24% | 29,800 | 57億4608万 | +0.29% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,400株（0.8%）+0.01% |
| 01/22 | 1,659 | 1,768 | 1,617 | 1,768 | +6.63% | 56,300 | 58億1848万 | +2.08% |
| 01/22 | （空売り報告）JPM Securities Japan Co Ltd. 39,200株（1.19%）-0.16% |
| 01/19 | 1,675 | 1,712 | 1,655 | 1,658 | -0.96% | 33,800 | 54億5647万 | -3.6% |
| 01/18 | 1,687 | 1,739 | 1,661 | 1,674 | -2.33% | 83,100 | 55億913万 | -2.39% |
| 01/18 | （空売り報告）JPM Securities Japan Co Ltd. 44,700株（1.35%）-0.07% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,100株（0.79%）-0.07% |
| 01/17 | 1,751 | 1,769 | 1,714 | 1,714 | -2.72% | 51,600 | 56億4077万 | +0.41% |
| 01/16 | 1,787 | 1,837 | 1,756 | 1,762 | -0.62% | 60,600 | 57億9874万 | +3.71% |
| 01/15 | 1,783 | 1,807 | 1,752 | 1,773 | -1.88% | 39,900 | 58億3494万 | +4.91% |
| 01/12 | 1,800 | 1,842 | 1,766 | 1,807 | +0.67% | 43,100 | 59億4683万 | +7.43% |
| 01/11 | 1,788 | 1,813 | 1,760 | 1,795 | -1.1% | 56,200 | 59億734万 | +7.29% |
| 01/10 | 1,800 | 1,834 | 1,784 | 1,815 | -0.87% | 61,700 | 59億7316万 | +9.4% |
| 01/10 | （空売り報告）JPM Securities Japan Co Ltd. 46,900株（1.42%）+0.2% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,400株（0.86%）-0.04% |
| 01/09 | 1,900 | 1,929 | 1,810 | 1,831 | -2.61% | 95,800 | 60億2582万 | +11.37% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,800株（0.9%）+0.05% |
| 01/05 | 1,919 | 1,919 | 1,839 | 1,880 | +0.05% | 86,200 | 61億8708万 | +15.55% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 40,200株（1.22%）+0.14% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,000株（0.85%）+0.13% |
| 01/04 | 1,755 | 1,889 | 1,755 | 1,879 | +7.37% | 118,900 | 61億8378万 | +16.93% |
| 01/04 | （空売り報告）JPM Securities Japan Co Ltd. 35,800株（1.08%）+0.1% |
| 2023 |
| 12/29 | 1,760 | 1,787 | 1,712 | 1,750 | -2.45% | 64,400 | 57億5925万 | +10.06% |
| 12/28 | 1,840 | 1,873 | 1,750 | 1,794 | -2.5% | 77,100 | 59億405万 | +13.83% |
| 12/28 | （空売り報告）JPM Securities Japan Co Ltd. 32,400株（0.98%）-0.04% |
| 12/27 | 1,822 | 1,882 | 1,783 | 1,840 | +0.55% | 76,300 | 60億5544万 | +17.87% |
| 12/26 | 1,900 | 1,922 | 1,820 | 1,830 | +0.44% | 88,100 | 60億2253万 | +18.37% |
| 12/25 | 1,906 | 1,906 | 1,803 | 1,822 | +4.35% | 143,600 | 59億9620万 | +19.08% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,800株（0.72%）+0.08% |
| 12/22 | 1,717 | 1,759 | 1,701 | 1,746 | +6.4% | 77,300 | 57億4608万 | +15.4% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 33,600株（1.02%）+0.19% |
| 12/21 | 1,649 | 1,680 | 1,616 | 1,641 | -2.5% | 63,900 | 53億8083万 | +9.62% |
| 12/21 | （空売り報告）JPM Securities Japan Co Ltd. 27,500株（0.83%）+0.25% |
| 12/20 | 1,639 | 1,735 | 1,584 | 1,683 | +7.82% | 133,200 | 55億1855万 | +13.56% |
| 12/20 | （空売り報告）JPM Securities Japan Co Ltd. 19,200株（0.58%）再IN |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,200株（0.64%）+0.11% |
| 12/19 | 1,534 | 1,599 | 1,467 | 1,561 | +0.9% | 45,400 | 51億1851万 | +7.06% |
| 12/18 | 1,629 | 1,629 | 1,532 | 1,547 | -3.43% | 44,900 | 50億7261万 | +7.43% |
| 12/15 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/15 | 1,581 | 1,630 | 1,560 | 1,602 | +0.19% | 57,100 | 52億5295万 | +12.58% |
| 12/14 | 1,543 | 1,606 | 1,523 | 1,599 | +4.99% | 54,900 | 52億4312万 | +13.97% |
| 12/13 | 1,487 | 1,530 | 1,485 | 1,523 | +2.49% | 20,700 | 49億9391万 | +10.12% |
| 12/12 | 1,549 | 1,550 | 1,473 | 1,486 | -1.59% | 55,600 | 48億7259万 | +8.63% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,600株（0.53%）再IN |
| 12/11 | 1,506 | 1,537 | 1,466 | 1,510 | +2.3% | 45,300 | 49億5129万 | +11.44% |
| 12/08 | 1,485 | 1,527 | 1,468 | 1,476 | -3.02% | 52,900 | 48億3980万 | +10.23% |
| 12/07 | 1,525 | 1,598 | 1,508 | 1,522 | -1.17% | 54,000 | 49億9063万 | +14.95% |
| 12/06 | 1,565 | 1,628 | 1,519 | 1,540 | -2.65% | 69,800 | 50億4966万 | +17.56% |
| 12/05 | 1,595 | 1,650 | 1,561 | 1,582 | -0.06% | 130,600 | 51億8737万 | +21.97% |
| 12/04 | 1,500 | 1,596 | 1,492 | 1,583 | +10.47% | 146,900 | 51億9065万 | +23% |
| 12/01 | 1,447 | 1,492 | 1,429 | 1,433 | +0.21% | 37,000 | 46億9880万 | +12.04% |
| 11/30 | 1,408 | 1,434 | 1,381 | 1,430 | +1.63% | 25,200 | 46億8897万 | +11.54% |
| 11/29 | 1,392 | 1,449 | 1,349 | 1,407 | +0.64% | 52,000 | 46億1355万 | +9.84% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,800株（0.48%）-0.02%義務消失 |
| 11/28 | 1,427 | 1,427 | 1,396 | 1,398 | -2.98% | 36,100 | 45億8404万 | +8.79% |
| 11/27 | 1,408 | 1,480 | 1,408 | 1,441 | +2.42% | 95,600 | 47億2503万 | +12.23% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,500株（0.5%）再IN |
| 11/24 | 1,425 | 1,454 | 1,390 | 1,407 | -1.33% | 53,300 | 46億1355万 | +10.01% |
| 11/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,300株（0.49%）-0.02%義務消失 |
| 11/22 | 1,437 | 1,462 | 1,392 | 1,426 | -1.66% | 44,100 | 46億7585万 | +12.11% |
| 11/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,800株（0.51%）再IN |
| 11/20 | （空売り報告）JPM Securities Japan Co Ltd. 15,900株（0.48%）-0.11%義務消失 |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 19,600株（0.59%）-0.15% |
