| 2024 |
| 04/18 | 1,497 | 1,542 | 1,475 | 1,519 | +1.88% | 553,100 | 1974億8579万 | +4.11% |
| 04/17 | 1,538 | 1,545 | 1,463 | 1,491 | -2.87% | 709,800 | 1938億4550万 | +2.54% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 903,763株（0.69%）-0.05% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 697,116株（0.53%）+0.02% |
| 04/16 | 1,500 | 1,563 | 1,494 | 1,535 | +0.72% | 827,100 | 1995億6596万 | +5.72% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 973,863株（0.74%）-0.06% |
| 04/15 | 1,520 | 1,558 | 1,520 | 1,524 | -1.49% | 595,900 | 1981億3584万 | +5.39% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 674,180株（0.51%）-0.01% |
| 04/12 | 1,524 | 1,562 | 1,520 | 1,547 | +1.24% | 554,800 | 2011億2608万 | +7.28% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 683,180株（0.52%）+0.01% |
| 04/11 | 1,525 | 1,558 | 1,512 | 1,528 | -1.99% | 653,900 | 1986億5589万 | +6.33% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 663,080株（0.51%）+0.01% |
| 04/10 | 1,560 | 1,586 | 1,550 | 1,559 | +1.17% | 783,000 | 2026億8621万 | +8.64% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 654,680株（0.5%）再IN |
| 04/09 | 1,550 | 1,562 | 1,535 | 1,541 | +1.31% | 802,300 | 2003億4602万 | +7.69% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 1,051,863株（0.8%）+0.05% |
| 04/09 | （空売り報告）Citigroup Global Markets Limited 4,830株（0%）-0.5%義務消失 |
| 04/08 | 1,500 | 1,555 | 1,497 | 1,521 | +1.54% | 1,043,300 | 1977億4581万 | +6.51% |
| 04/08 | （空売り報告）Citigroup Global Markets Limited 656,930株（0.5%）再IN |
| 04/05 | 1,461 | 1,530 | 1,460 | 1,498 | +2.53% | 979,300 | 1947億5557万 | +4.83% |
| 04/04 | 1,463 | 1,496 | 1,444 | 1,461 | +1.74% | 663,500 | 1899億4519万 | +2.03% |
| 04/03 | 1,500 | 1,510 | 1,430 | 1,436 | -3.23% | 1,241,300 | 1866億9493万 | -0.14% |
| 04/02 | 1,423 | 1,493 | 1,421 | 1,484 | +4.07% | 1,046,700 | 1929億3543万 | +2.84% |
| 04/01 | （IR情報）15:45 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 04/01 | 1,448 | 1,450 | 1,421 | 1,426 | +0.14% | 405,600 | 1853億9483万 | -1.31% |
| 03/29 | 1,413 | 1,428 | 1,406 | 1,424 | +0.78% | 386,000 | 1851億3480万 | -1.73% |
| 03/29 | （空売り報告）JPM Securities Japan Co Ltd. 982,573株（0.75%）-0.13% |
| 03/28 | 1,394 | 1,444 | 1,390 | 1,413 | +0.5% | 537,600 | 1837億469万 | -2.82% |
| 03/27 | 1,452 | 1,461 | 1,406 | 1,406 | -0.5% | 545,800 | 1827億9462万 | -3.83% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 1,147,573株（0.88%）-0.02% |
| 03/26 | 1,407 | 1,419 | 1,379 | 1,413 | -1.19% | 612,400 | 1837億469万 | -3.75% |
| 03/25 | 1,420 | 1,458 | 1,416 | 1,430 | +0.56% | 587,900 | 1859億1487万 | -2.85% |
| 03/22 | 1,447 | 1,454 | 1,408 | 1,422 | -0.21% | 486,300 | 1848億7478万 | -3.46% |
| 03/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,176,588株（0.9%）+0.01% |
| 03/21 | 1,380 | 1,434 | 1,372 | 1,425 | +4.09% | 696,800 | 1852億6482万 | -2.8% |
| 03/19 | 1,355 | 1,387 | 1,351 | 1,369 | -0.51% | 589,400 | 1779億8423万 | -6.3% |
| 03/18 | 1,355 | 1,400 | 1,355 | 1,376 | +1.47% | 665,300 | 1788億9431万 | -5.56% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,158,488株（0.89%）-0.1% |
| 03/15 | 1,356 | 1,383 | 1,353 | 1,356 | -0.8% | 468,200 | 1762億9410万 | -6.74% |
| 03/14 | 1,387 | 1,395 | 1,346 | 1,367 | -2.98% | 867,900 | 1777億2421万 | -5.85% |
| 03/13 | 1,412 | 1,474 | 1,408 | 1,409 | -0.7% | 1,091,500 | 1831億8465万 | -2.83% |
| 03/12 | 1,381 | 1,423 | 1,366 | 1,419 | +0.85% | 661,000 | 1844億8475万 | -1.8% |
| 03/11 | 1,400 | 1,426 | 1,384 | 1,407 | -1.12% | 565,600 | 1829億2463万 | -2.09% |
| 03/08 | 1,400 | 1,442 | 1,381 | 1,423 | +0.07% | 832,900 | 1850億479万 | -0.56% |
| 03/07 | 1,452 | 1,453 | 1,405 | 1,422 | -2.87% | 789,600 | 1848億7478万 | -0.28% |
| 03/06 | 1,440 | 1,494 | 1,434 | 1,464 | +0.83% | 697,900 | 1903億3522万 | +2.95% |
| 03/05 | 1,468 | 1,470 | 1,414 | 1,452 | -2.35% | 1,678,200 | 1887億7510万 | +2.47% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 1,299,716株（0.99%）-0.07% |
| 03/04 | 1,522 | 1,541 | 1,470 | 1,487 | -3.06% | 1,122,700 | 1933億2546万 | +5.31% |
| 03/01 | 1,555 | 1,583 | 1,523 | 1,534 | -2.73% | 765,400 | 1994億3595万 | +9.03% |
| 02/29 | 1,589 | 1,598 | 1,570 | 1,577 | -1.31% | 689,300 | 2050億2640万 | +12.72% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,380,994株（1.06%）+0.07% |
| 02/28 | 1,580 | 1,648 | 1,564 | 1,598 | +1.52% | 981,400 | 2077億5661万 | +14.8% |
| 02/27 | （IR情報）16:55 (開示事項の経過)当社保有株式の公開買付への応募結果に関するお知らせ |
| 02/27 | 1,526 | 1,592 | 1,522 | 1,574 | +3.42% | 912,600 | 2046億3636万 | +13.81% |
| 02/26 | 1,539 | 1,555 | 1,512 | 1,522 | -0.46% | 651,700 | 1978億7582万 | +10.69% |
| 02/22 | 1,560 | 1,587 | 1,517 | 1,529 | -1.8% | 898,900 | 1987億8590万 | +11.77% |
| 02/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,292,895株（0.99%）-0.01% |
| 02/21 | 1,587 | 1,594 | 1,521 | 1,557 | -3.53% | 1,145,900 | 2024億2619万 | +14.4% |
| 02/21 | （空売り報告）JPM Securities Japan Co Ltd. 1,301,595株（1%）+0.01% |
| 02/20 | 1,560 | 1,642 | 1,543 | 1,614 | +4.13% | 1,710,500 | 2098億3678万 | +19.11% |
| 02/20 | （空売り報告）三菱UFJモルガン・スタンレー証券 735,075株（0.56%）再IN |
| 02/19 | 1,520 | 1,567 | 1,507 | 1,550 | +2.99% | 1,046,000 | 2015億1612万 | +15.07% |
| 02/16 | 1,535 | 1,568 | 1,461 | 1,505 | +1.76% | 1,802,500 | 1956億6565万 | +12.15% |
| 02/15 | 1,394 | 1,515 | 1,389 | 1,479 | +18.89% | 3,403,900 | 1922億8538万 | +10.37% |
| 02/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,298,995株（0.99%）-0.01% |
| 02/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 476,776株（0.36%）-0.14%義務消失 |
| 02/14 | （IR情報）15:30 当社保有株式の公開買付けへの応募に関するお知らせ |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔IFRS〕(連結) |
| 02/14 | 1,269 | 1,277 | 1,242 | 1,244 | -3.34% | 718,600 | 1617億3293万 | -7.03% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 658,076株（0.5%）再IN |
| 02/13 | 1,304 | 1,323 | 1,272 | 1,287 | +0.39% | 737,800 | 1673億2338万 | -4.38% |
| 02/09 | 1,287 | 1,309 | 1,276 | 1,282 | -0.39% | 526,100 | 1666億7333万 | -5.11% |
| 02/08 | 1,286 | 1,306 | 1,258 | 1,287 | -1.15% | 529,100 | 1673億2338万 | -5.37% |
| 02/07 | 1,344 | 1,347 | 1,284 | 1,302 | -1.66% | 786,900 | 1692億7354万 | -4.82% |
| 02/06 | 1,273 | 1,345 | 1,264 | 1,324 | +3.92% | 1,080,300 | 1721億3376万 | -3.57% |
| 02/05 | 1,239 | 1,285 | 1,225 | 1,274 | +3.83% | 672,100 | 1656億3324万 | -7.61% |
| 02/02 | 1,250 | 1,260 | 1,227 | 1,227 | -2.31% | 827,800 | 1595億2276万 | -11.28% |
| 02/01 | 1,276 | 1,296 | 1,253 | 1,256 | -3.68% | 821,200 | 1632億9306万 | -9.58% |
| 01/31 | 1,296 | 1,309 | 1,277 | 1,304 | -0.46% | 643,800 | 1695億3356万 | -6.25% |
| 01/30 | 1,341 | 1,346 | 1,304 | 1,310 | -3.18% | 715,900 | 1703億1362万 | -5.62% |
| 01/29 | 1,336 | 1,360 | 1,336 | 1,353 | +1.58% | 467,200 | 1759億407万 | -2.24% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 627,830株（0.48%）-0.06%義務消失 |
| 01/26 | 1,333 | 1,352 | 1,321 | 1,332 | -1.11% | 519,300 | 1731億7385万 | -3.41% |
| 01/25 | 1,320 | 1,359 | 1,313 | 1,347 | -0.22% | 755,900 | 1751億2400万 | -1.89% |
| 01/25 | （空売り報告）Citigroup Global Markets Limited 714,330株（0.54%）-0.13% |
| 01/24 | 1,399 | 1,401 | 1,349 | 1,350 | -2.24% | 577,700 | 1755億1404万 | -1.32% |
| 01/23 | 1,381 | 1,402 | 1,361 | 1,381 | +0.29% | 598,800 | 1795億4436万 | +1.4% |
| 01/22 | 1,388 | 1,414 | 1,360 | 1,377 | -0.07% | 701,100 | 1790億2432万 | +1.62% |
| 01/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,301,623株（1%）+0.02% |
| 01/19 | 1,334 | 1,396 | 1,330 | 1,378 | +2.76% | 901,800 | 1791億5433万 | +2.23% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 882,230株（0.67%）-0.09% |
| 01/18 | 1,345 | 1,346 | 1,307 | 1,341 | -1.25% | 785,100 | 1743億4394万 | +0.07% |
| 01/17 | 1,389 | 1,397 | 1,357 | 1,358 | -4.16% | 984,700 | 1765億5412万 | +1.88% |
| 01/17 | （空売り報告）Citigroup Global Markets Limited 993,530株（0.76%）-0.13% |
| 01/16 | 1,399 | 1,418 | 1,391 | 1,417 | +0.57% | 526,600 | 1842億2473万 | +6.78% |
| 01/15 | 1,430 | 1,430 | 1,378 | 1,409 | -1.81% | 897,300 | 1831億8465万 | +6.66% |
| 01/12 | 1,467 | 1,475 | 1,413 | 1,435 | -1.44% | 751,900 | 1865億6492万 | +9.21% |
| 01/12 | （空売り報告）Citigroup Global Markets Limited 1,165,530株（0.89%）-0.1% |
| 01/11 | 1,453 | 1,463 | 1,431 | 1,456 | +1.75% | 1,014,600 | 1892億9514万 | +11.31% |
| 01/10 | 1,420 | 1,440 | 1,392 | 1,431 | +0.21% | 908,800 | 1860億4488万 | +9.99% |
| 01/10 | （空売り報告）Arrowstreet Capital Global Equity Long/Short F… 631,300株（0.48%）-0.04%義務消失 |
| 01/10 | （空売り報告）Citigroup Global Markets Limited 1,288,230株（0.99%）-0.08% |
| 01/09 | 1,430 | 1,441 | 1,401 | 1,428 | +1.56% | 1,001,300 | 1856億5485万 | +10.36% |
| 01/09 | （空売り報告）JPM Securities Japan Co Ltd. 1,281,281株（0.98%）-0.05% |
| 01/09 | （空売り報告）Citigroup Global Markets Limited 1,398,730株（1.07%）-0.12% |
| 01/05 | 1,490 | 1,494 | 1,400 | 1,406 | -6.76% | 1,714,000 | 1827億9462万 | +9.42% |
| 01/04 | 1,480 | 1,512 | 1,461 | 1,508 | +1.41% | 1,266,200 | 1960億5568万 | +18.09% |
| 2023 |
| 12/29 | 1,440 | 1,495 | 1,421 | 1,487 | +2.76% | 1,462,100 | 1933億2546万 | +17.55% |
| 12/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,347,481株（1.03%）+0.13% |
| 12/28 | 1,454 | 1,456 | 1,412 | 1,447 | -0.75% | 1,349,000 | 1881億2504万 | +15.3% |
| 12/27 | 1,399 | 1,473 | 1,392 | 1,458 | +6.5% | 1,876,800 | 1895億5516万 | +17.01% |
| 12/26 | 1,386 | 1,422 | 1,362 | 1,369 | -1.08% | 1,486,400 | 1779億8423万 | +10.58% |
| 12/25 | 1,346 | 1,414 | 1,345 | 1,384 | +4.93% | 2,638,600 | 1799億3439万 | +12.16% |
| 12/22 | （5%ルール）M&G Investment Management Limited（7.54%） |
| 12/22 | 1,261 | 1,370 | 1,260 | 1,319 | +7.15% | 2,978,300 | 1714億8371万 | +7.41% |
| 12/21 | 1,220 | 1,251 | 1,209 | 1,231 | +2.5% | 1,234,900 | 1600億4280万 | +0.41% |
| 12/21 | （空売り報告）JPM Securities Japan Co Ltd. 1,176,982株（0.9%）+0.01% |
| 12/20 | 1,215 | 1,217 | 1,191 | 1,201 | -1.8% | 644,100 | 1561億4249万 | -2.36% |
| 12/19 | 1,194 | 1,230 | 1,191 | 1,223 | +2.77% | 728,600 | 1590億271万 | -0.81% |
| 12/18 | 1,193 | 1,216 | 1,182 | 1,190 | -2.7% | 496,500 | 1547億1237万 | -3.72% |
| 12/15 | 1,212 | 1,235 | 1,207 | 1,223 | +2.43% | 773,800 | 1590億271万 | -1.29% |
| 12/14 | 1,226 | 1,226 | 1,179 | 1,194 | -1.24% | 535,900 | 1552億3241万 | -3.71% |
| 12/13 | 1,200 | 1,224 | 1,200 | 1,209 | +1.94% | 642,400 | 1571億8257万 | -2.74% |
| 12/12 | 1,208 | 1,232 | 1,186 | 1,186 | +0.08% | 728,500 | 1541億9233万 | -4.66% |
| 12/11 | 1,185 | 1,215 | 1,177 | 1,185 | +1.37% | 597,400 | 1540億6232万 | -4.9% |
| 12/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,168,582株（0.89%）-0.01% |
| 12/08 | 1,203 | 1,213 | 1,162 | 1,169 | -4.02% | 1,071,800 | 1519億8215万 | -6.18% |
| 12/08 | （空売り報告）JPM Securities Japan Co Ltd. 1,170,782株（0.9%）+0.07% |
| 12/08 | （空売り報告）Citigroup Global Markets Limited 1,559,574株（1.19%）-0.01% |
| 12/07 | 1,260 | 1,274 | 1,218 | 1,218 | -3.79% | 706,900 | 1583億5266万 | -2.09% |
| 12/06 | 1,238 | 1,269 | 1,238 | 1,266 | +2.51% | 667,600 | 1645億9316万 | +2.18% |
| 12/05 | 1,270 | 1,279 | 1,233 | 1,235 | -3.74% | 648,000 | 1605億6284万 | +0.24% |
| 12/04 | 1,260 | 1,307 | 1,253 | 1,283 | +1.5% | 739,100 | 1668億334万 | +4.56% |
| 12/01 | 1,279 | 1,289 | 1,258 | 1,264 | -0.24% | 679,300 | 1643億3314万 | +3.02% |
| 12/01 | （空売り報告）Citigroup Global Markets Limited 1,568,674株（1.2%）+0.1% |
| 11/30 | 1,230 | 1,274 | 1,230 | 1,267 | +4.28% | 1,096,700 | 1647億2317万 | +3.26% |
| 11/29 | 1,207 | 1,227 | 1,197 | 1,215 | +0.83% | 661,700 | 1579億6263万 | -0.98% |
| 11/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,088,961株（0.83%）-0.44% |
| 11/28 | 1,204 | 1,215 | 1,185 | 1,205 | +0.17% | 818,200 | 1566億6253万 | -1.95% |
| 11/27 | 1,231 | 1,246 | 1,191 | 1,203 | -2.59% | 668,600 | 1564億251万 | -2.27% |
| 11/24 | 1,242 | 1,247 | 1,224 | 1,235 | +1.31% | 485,000 | 1605億6284万 | 0% |
| 11/22 | 1,245 | 1,245 | 1,206 | 1,219 | -2.87% | 1,063,500 | 1584億8267万 | -1.53% |
| 11/21 | 1,268 | 1,269 | 1,205 | 1,255 | -0.48% | 1,069,800 | 1631億6305万 | +0.97% |
