| 2024 |
| 09/20 | 3,840 | 3,875 | 3,795 | 3,825 | +0.26% | 8,100 | 152億9923万 | -2.72% |
| 09/19 | 3,735 | 3,815 | 3,735 | 3,815 | +3.11% | 6,100 | 152億5923万 | -2.88% |
| 09/18 | 3,725 | 3,815 | 3,675 | 3,700 | -0.13% | 6,800 | 147億9926万 | -5.71% |
| 09/17 | 3,850 | 3,850 | 3,685 | 3,705 | -4.14% | 23,000 | 148億1925万 | -5.96% |
| 09/13 | 3,830 | 3,910 | 3,830 | 3,865 | -0.9% | 6,600 | 154億5922万 | -2.03% |
| 09/12 | 3,825 | 3,910 | 3,825 | 3,900 | +5.12% | 11,100 | 155億9922万 | -1.09% |
| 09/11 | 3,805 | 3,840 | 3,680 | 3,710 | -2.5% | 10,900 | 148億3925万 | -5.84% |
| 09/10 | 3,895 | 3,900 | 3,805 | 3,805 | -1.93% | 7,700 | 152億1923万 | -3.55% |
| 09/09 | 3,800 | 3,895 | 3,715 | 3,880 | +1.04% | 13,700 | 155億1922万 | -1.27% |
| 09/06 | 3,805 | 3,840 | 3,770 | 3,840 | +0.39% | 15,700 | 153億5923万 | -2.46% |
| 09/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,538株（1.43%）+0.12% |
| 09/05 | 3,880 | 3,975 | 3,810 | 3,825 | -2.67% | 24,300 | 152億9923万 | -3.46% |
| 09/04 | 4,100 | 4,100 | 3,925 | 3,930 | -7.53% | 29,200 | 157億1921万 | -1.55% |
| 09/03 | （5%ルール）楽天証券（5.47%） |
| 09/03 | 4,090 | 4,270 | 4,090 | 4,250 | +4.04% | 15,500 | 169億9915万 | +5.8% |
| 09/02 | 4,135 | 4,155 | 4,040 | 4,085 | -0.61% | 9,200 | 163億3918万 | +1.36% |
| 08/30 | 4,090 | 4,150 | 4,055 | 4,110 | +1.36% | 7,000 | 164億3917万 | +1.61% |
| 08/29 | 4,045 | 4,170 | 4,010 | 4,055 | -1.1% | 6,700 | 162億1918万 | -0.25% |
| 08/28 | 4,260 | 4,260 | 4,080 | 4,100 | -3.76% | 14,100 | 163億9918万 | +0.22% |
| 08/27 | 4,275 | 4,385 | 4,200 | 4,260 | -1.05% | 40,000 | 170億3914万 | +3.45% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,738株（1.31%）+0.04% |
| 08/26 | 3,975 | 4,335 | 3,970 | 4,305 | +8.3% | 46,500 | 172億1913万 | +4.04% |
| 08/23 | 3,865 | 3,995 | 3,845 | 3,975 | +1.02% | 15,300 | 158億9920万 | -4.42% |
| 08/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,838株（1.27%）-0.08% |
| 08/22 | （IR情報）15:30 当社従業員に対する従業員向け株式給付信託への追加拠出について |
| 08/22 | 3,860 | 4,000 | 3,845 | 3,935 | +1.94% | 10,800 | 157億3921万 | -6.42% |
| 08/21 | （5%ルール）楽天証券（3.78%） |
| 08/21 | 3,915 | 3,975 | 3,830 | 3,860 | -1.91% | 13,900 | 154億3922万 | -9.37% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,238株（1.35%）-0.11% |
| 08/20 | 3,780 | 3,960 | 3,780 | 3,935 | +4.79% | 24,600 | 157億3921万 | -8.62% |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,638株（1.46%）+0.08% |
| 08/19 | 3,860 | 3,915 | 3,755 | 3,755 | -2.85% | 16,200 | 150億1924万 | -13.72% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,238株（1.38%）+0.14% |
| 08/16 | 3,840 | 3,870 | 3,785 | 3,865 | +3.76% | 22,300 | 154億5922万 | -12.08% |
| 08/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,838株（1.24%）-0.09% |
| 08/15 | 3,730 | 3,790 | 3,680 | 3,725 | -0.13% | 13,000 | 148億9925万 | -15.95% |
| 08/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,338株（1.33%）+0.12% |
| 08/14 | 3,840 | 3,845 | 3,700 | 3,730 | -8.8% | 47,100 | 149億1925万 | -16.65% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,438株（1.21%）+0.11% |
| 08/13 | （IR情報）15:30 2025年3月期_第1四半期決算説明資料 |
| 08/13 | （IR情報）15:30 2025年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/13 | 3,875 | 4,120 | 3,875 | 4,090 | +6.51% | 24,400 | 163億5918万 | -9.49% |
| 08/09 | 3,815 | 3,895 | 3,775 | 3,840 | +1.05% | 10,000 | 153億5923万 | -15.55% |
| 08/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,338株（1.1%）+0.03% |
| 08/08 | 3,775 | 3,900 | 3,745 | 3,800 | -1.17% | 10,500 | 151億9924万 | -17.14% |
| 08/07 | 3,755 | 3,950 | 3,745 | 3,845 | +0.52% | 21,200 | 153億7923万 | -16.81% |
| 08/06 | 3,645 | 3,905 | 3,645 | 3,825 | +11.35% | 40,300 | 152億9923万 | -17.85% |
| 08/05 | 3,780 | 3,840 | 3,345 | 3,435 | -15.08% | 64,600 | 137億3931万 | -26.81% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,038株（1.07%）-0.11% |
| 08/02 | 4,270 | 4,270 | 4,035 | 4,045 | -9.71% | 55,700 | 161億7919万 | -14.88% |
| 08/01 | 4,575 | 4,575 | 4,440 | 4,480 | -1.65% | 9,800 | 179億1910万 | -6.47% |
| 07/31 | 4,570 | 4,570 | 4,410 | 4,555 | -0.22% | 18,600 | 182億1908万 | -5.32% |
| 07/30 | 4,610 | 4,610 | 4,505 | 4,565 | 0% | 4,600 | 182億5908万 | -5.47% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,338株（1.18%）-0.02% |
| 07/29 | 4,510 | 4,600 | 4,450 | 4,565 | +2.13% | 13,300 | 182億5908万 | -5.88% |
| 07/26 | 4,580 | 4,630 | 4,470 | 4,470 | -2.83% | 30,500 | 178億7910万 | -8.16% |
| 07/25 | 4,670 | 4,700 | 4,595 | 4,600 | -2.34% | 38,700 | 183億9908万 | -5.83% |
| 07/24 | 4,775 | 4,820 | 4,705 | 4,710 | -1.36% | 16,800 | 188億3905万 | -3.72% |
| 07/23 | 4,765 | 4,855 | 4,750 | 4,775 | +0.21% | 11,700 | 190億9904万 | -2.45% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,138株（1.2%）+0.01% |
| 07/22 | 4,795 | 4,855 | 4,720 | 4,765 | -1.55% | 25,500 | 190億5904万 | -2.62% |
| 07/19 | 5,070 | 5,070 | 4,840 | 4,840 | -5.28% | 51,900 | 193億5903万 | -1.1% |
| 07/18 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/18 | 5,220 | 5,290 | 5,110 | 5,110 | -3.58% | 19,700 | 204億3897万 | +4.48% |
| 07/17 | 5,120 | 5,350 | 5,100 | 5,300 | +5.37% | 32,200 | 211億9894万 | +8.63% |
| 07/16 | 5,130 | 5,160 | 5,030 | 5,030 | -1.18% | 12,400 | 201億1899万 | +3.43% |
| 07/12 | 4,790 | 5,160 | 4,790 | 5,090 | +4.95% | 42,400 | 203億5898万 | +4.82% |
| 07/11 | 4,795 | 4,850 | 4,720 | 4,850 | +2.11% | 8,700 | 193億9903万 | +0.17% |
| 07/10 | 4,870 | 4,885 | 4,690 | 4,750 | -1.35% | 32,000 | 189億9905万 | -1.74% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,938株（1.19%）-0.01% |
| 07/09 | 4,825 | 4,910 | 4,815 | 4,815 | 0% | 11,200 | 192億5903万 | -0.39% |
| 07/08 | 4,840 | 4,880 | 4,810 | 4,815 | +0.1% | 9,400 | 192億5903万 | -0.39% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,138株（1.2%）+0.1% |
| 07/05 | 4,765 | 4,870 | 4,765 | 4,810 | +0.31% | 15,900 | 192億3903万 | -0.48% |
| 07/04 | 4,720 | 4,855 | 4,720 | 4,795 | +1.8% | 14,900 | 191億7904万 | -0.77% |
| 07/03 | 4,700 | 4,755 | 4,690 | 4,710 | +0.32% | 11,800 | 188億3905万 | -2.55% |
| 07/02 | 4,710 | 4,725 | 4,630 | 4,695 | -1.16% | 24,400 | 187億7906万 | -3% |
| 07/01 | 4,925 | 4,980 | 4,750 | 4,750 | -3.06% | 34,500 | 189億9905万 | -2.1% |
| 06/28 | 5,040 | 5,040 | 4,900 | 4,900 | -2% | 15,500 | 195億9902万 | +0.72% |
| 06/27 | （IR情報）15:30 事業計画および成長可能性に関する事項 |
| 06/27 | 4,990 | 5,040 | 4,935 | 5,000 | -0.4% | 9,500 | 199億9900万 | +2.71% |
| 06/26 | 5,010 | 5,110 | 4,935 | 5,020 | +0.5% | 18,600 | 200億7899万 | +3.06% |
| 06/25 | 5,080 | 5,080 | 4,955 | 4,995 | -1.67% | 28,900 | 199億7900万 | +2.46% |
| 06/24 | 5,050 | 5,170 | 5,010 | 5,080 | +1.6% | 27,400 | 203億1898万 | +4.08% |
| 06/21 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 06/21 | 4,925 | 5,100 | 4,925 | 5,000 | +1.52% | 30,600 | 199億9900万 | +2.33% |
| 06/20 | 4,750 | 4,925 | 4,750 | 4,925 | +3.25% | 21,800 | 196億9901万 | +0.59% |
| 06/19 | 4,755 | 4,790 | 4,735 | 4,770 | -0.42% | 7,900 | 190億7904万 | -2.91% |
| 06/18 | 4,730 | 4,805 | 4,720 | 4,790 | +1.59% | 9,200 | 191億5904万 | -3% |
| 06/17 | 4,790 | 4,790 | 4,715 | 4,715 | -1.77% | 8,800 | 188億5905万 | -5.02% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,338株（1.1%）+0.01% |
| 06/14 | 4,745 | 4,840 | 4,680 | 4,800 | +0.63% | 9,400 | 191億9904万 | -4.46% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,938株（1.09%）-0.01% |
| 06/13 | 4,810 | 4,870 | 4,770 | 4,770 | -0.42% | 12,500 | 190億7904万 | -6.05% |
| 06/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,038株（1.1%）+0.07% |
| 06/12 | 4,900 | 4,990 | 4,770 | 4,790 | -2.24% | 15,300 | 191億5904万 | -6.75% |
| 06/11 | 5,020 | 5,030 | 4,900 | 4,900 | +0.51% | 25,200 | 195億9902万 | -5.75% |
| 06/10 | 4,735 | 4,880 | 4,700 | 4,875 | +3.07% | 13,800 | 194億9902万 | -7.14% |
| 06/07 | 4,660 | 4,775 | 4,660 | 4,730 | +1.5% | 9,500 | 189億1905万 | -10.74% |
| 06/06 | 4,780 | 4,785 | 4,650 | 4,660 | -1.48% | 18,100 | 186億3906万 | -12.91% |
| 06/05 | 4,825 | 4,825 | 4,700 | 4,730 | -1.97% | 24,400 | 189億1905万 | -12.62% |
| 06/04 | 4,800 | 4,895 | 4,800 | 4,825 | +0.63% | 18,300 | 192億9903万 | -11.78% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,238株（1.03%）+0.1% |
| 06/03 | 4,810 | 4,870 | 4,725 | 4,795 | +0.52% | 14,700 | 191億7904万 | -13.17% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,538株（0.93%）+0.07% |
| 05/31 | 4,810 | 4,835 | 4,735 | 4,770 | -1.24% | 31,100 | 190億7904万 | -14.53% |
| 05/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,438株（0.86%）+0.14% |
| 05/30 | 4,850 | 4,855 | 4,785 | 4,830 | -0.92% | 29,500 | 193億1903万 | -14.41% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,038株（0.72%）+0.13% |
| 05/29 | 4,980 | 5,010 | 4,875 | 4,875 | -2.5% | 42,400 | 194億9902万 | -14.49% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,938株（0.59%）再IN |
| 05/28 | 5,080 | 5,130 | 5,000 | 5,000 | -1.57% | 15,700 | 199億9900万 | -13.06% |
| 05/27 | 4,990 | 5,080 | 4,965 | 5,080 | +2.01% | 15,800 | 203億1898万 | -12.5% |
| 05/24 | 5,010 | 5,080 | 4,965 | 4,980 | -1.58% | 16,000 | 199億1900万 | -14.93% |
| 05/23 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/23 | 5,170 | 5,200 | 5,040 | 5,060 | -1.17% | 17,500 | 202億3898万 | -14.44% |
| 05/22 | 5,200 | 5,220 | 5,110 | 5,120 | -0.78% | 17,600 | 204億7897万 | -14.27% |
| 05/21 | （5%ルール）楽天証券（5.01%） |
| 05/21 | 5,220 | 5,270 | 5,160 | 5,160 | -0.96% | 25,200 | 206億3896万 | -14.4% |
| 05/20 | 5,230 | 5,300 | 5,180 | 5,210 | -0.38% | 20,800 | 208億3895万 | -14.34% |
| 05/17 | 5,360 | 5,360 | 5,190 | 5,230 | -2.43% | 28,300 | 209億1895万 | -14.96% |
| 05/16 | 5,410 | 5,480 | 5,260 | 5,360 | -0.74% | 30,500 | 214億3892万 | -13.73% |
| 05/15 | 5,460 | 5,530 | 5,350 | 5,400 | -0.74% | 32,100 | 215億9892万 | -13.92% |
| 05/14 | 5,530 | 5,790 | 5,410 | 5,440 | -12.4% | 96,100 | 217億5891万 | -14.05% |
| 05/14 | （空売り報告）UBS AG 14,202株（0.35%）-0.28%義務消失 |
| 05/13 | （IR情報）15:30 2024年3月期_決算説明資料 |
| 05/13 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 6,120 | 6,220 | 6,080 | 6,210 | +1.47% | 38,900 | 248億3875万 | -2.79% |
| 05/13 | （空売り報告）UBS AG 25,302株（0.63%）再IN |
| 05/10 | 6,330 | 6,330 | 6,070 | 6,120 | -2.39% | 33,900 | 244億7877万 | -4.69% |
| 05/09 | 6,390 | 6,390 | 6,100 | 6,270 | -1.1% | 46,900 | 250億7874万 | -2.97% |
| 05/08 | 6,280 | 6,430 | 6,160 | 6,340 | +2.59% | 44,200 | 253億5873万 | -2.55% |
| 05/07 | 6,150 | 6,300 | 6,150 | 6,180 | +1.31% | 28,200 | 247億1876万 | -5.82% |
| 05/02 | 6,130 | 6,260 | 6,070 | 6,100 | +0.99% | 24,400 | 243億9878万 | -7.81% |
| 05/01 | 6,100 | 6,130 | 5,980 | 6,040 | -2.58% | 25,200 | 241億5879万 | -9.57% |
| 04/30 | 6,180 | 6,210 | 6,080 | 6,200 | +1.31% | 22,100 | 247億9876万 | -8.18% |
| 04/26 | 6,180 | 6,230 | 6,120 | 6,120 | -0.49% | 19,800 | 244億7877万 | -10.22% |
| 04/19 | （5%ルール）楽天証券（4.95%） |
