| 2022 |
| 08/01 | 11,900 | 11,910 | 11,680 | 11,870 | +0.59% | 221,200 | 7192億3346万 | -2.91% |
| 07/29 | 11,990 | 12,270 | 11,730 | 11,800 | -1.01% | 291,500 | 7149億9198万 | -3.47% |
| 07/28 | 11,930 | 12,020 | 11,790 | 11,920 | +0.25% | 727,700 | 7222億6308万 | -2.41% |
| 07/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 171,100株（0.28%）-0.22%義務消失 |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 406,660株（0.67%）-0.04% |
| 07/27 | 11,970 | 12,010 | 11,890 | 11,890 | -1.16% | 174,000 | 7204億4531万 | -2.47% |
| 07/26 | 12,000 | 12,040 | 11,910 | 12,030 | -0.17% | 115,000 | 7289億2826万 | -1.12% |
| 07/25 | 12,260 | 12,260 | 11,970 | 12,050 | -2.43% | 225,500 | 7301億4011万 | -0.59% |
| 07/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 306,164株（0.5%）再IN |
| 07/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 432,760株（0.71%）+0.09% |
| 07/22 | 12,450 | 12,460 | 12,270 | 12,350 | -0.56% | 152,300 | 7483億1788万 | +2.23% |
| 07/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 299,964株（0.49%）-0.01%義務消失 |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 377,560株（0.62%）+0.09% |
| 07/21 | 12,420 | 12,470 | 12,220 | 12,420 | 0% | 149,600 | 7525億5935万 | +3.25% |
| 07/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 303,164株（0.5%）新規 |
| 07/20 | 12,100 | 12,460 | 12,050 | 12,420 | +2.73% | 289,500 | 7525億5935万 | +3.6% |
| 07/19 | 12,430 | 12,440 | 12,080 | 12,090 | -2.42% | 216,900 | 7325億6382万 | +1.14% |
| 07/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 326,247株（0.53%）再IN |
| 07/15 | 12,300 | 12,490 | 12,180 | 12,390 | +2.14% | 208,100 | 7507億4158万 | +3.66% |
| 07/14 | 12,130 | 12,180 | 12,020 | 12,130 | -0.9% | 196,100 | 7349億8752万 | +1.57% |
| 07/13 | 12,230 | 12,330 | 12,160 | 12,240 | -2.24% | 209,000 | 7416億5270万 | +2.38% |
| 07/12 | 12,570 | 12,620 | 12,360 | 12,520 | -0.63% | 200,700 | 7586億1861万 | +4.66% |
| 07/11 | 12,400 | 12,710 | 12,330 | 12,600 | +2.77% | 222,000 | 7634億6601万 | +5.43% |
| 07/08 | 12,400 | 12,430 | 12,120 | 12,260 | -0.73% | 260,200 | 7428億6455万 | +2.74% |
| 07/07 | 12,390 | 12,390 | 12,190 | 12,350 | +0.73% | 163,000 | 7483億1788万 | +3.53% |
| 07/06 | 12,170 | 12,440 | 12,160 | 12,260 | -0.65% | 163,800 | 7428億6455万 | +2.85% |
| 07/05 | 12,430 | 12,500 | 12,240 | 12,340 | +0.41% | 124,300 | 7477億1195万 | +3.52% |
| 07/04 | 12,350 | 12,400 | 12,090 | 12,290 | +1.91% | 168,200 | 7446億8232万 | +3.33% |
| 07/01 | 12,260 | 12,430 | 12,010 | 12,060 | -2.27% | 256,900 | 7307億4604万 | +1.52% |
| 06/30 | 12,600 | 12,800 | 12,280 | 12,340 | -2.53% | 370,700 | 7477億1195万 | +4.02% |
| 06/29 | 12,080 | 12,680 | 12,070 | 12,660 | +3.86% | 407,000 | 7671億156万 | +7.12% |
| 06/28 | 12,040 | 12,190 | 11,980 | 12,190 | +0.16% | 152,200 | 7386億2307万 | +3.67% |
| 06/27 | 11,950 | 12,220 | 11,810 | 12,170 | +2.96% | 174,600 | 7374億1122万 | +3.8% |
| 06/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 297,662株（0.49%）-0.02%義務消失 |
| 06/24 | 11,810 | 11,870 | 11,660 | 11,820 | +2.34% | 140,500 | 7162億383万 | +1.03% |
| 06/23 | 11,520 | 11,710 | 11,420 | 11,550 | +1.67% | 129,300 | 6998億4384万 | -1.03% |
| 06/22 | 11,340 | 11,430 | 11,190 | 11,360 | +0.89% | 141,000 | 6883億3126万 | -2.41% |
| 06/21 | 11,130 | 11,340 | 11,070 | 11,260 | +3.11% | 180,100 | 6822億7201万 | -3.18% |
| 06/20 | 11,180 | 11,180 | 10,790 | 10,920 | -1% | 193,500 | 6616億7054万 | -6.1% |
| 06/17 | 10,780 | 11,130 | 10,650 | 11,030 | -0.27% | 235,400 | 6683億3572万 | -5.31% |
| 06/16 | 11,610 | 11,620 | 11,020 | 11,060 | -2.98% | 265,000 | 6701億5350万 | -5.07% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 311,430株（0.51%）再IN |
| 06/15 | 11,600 | 11,600 | 11,290 | 11,400 | -1.38% | 186,700 | 6907億5496万 | -2.45% |
| 06/14 | 11,650 | 11,730 | 11,390 | 11,560 | -4.23% | 265,300 | 7004億4977万 | -1.26% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,077株（0.46%）-0.05%義務消失 |
| 06/13 | 11,830 | 12,140 | 11,780 | 12,070 | -0.25% | 203,800 | 7313億5196万 | +3% |
| 06/10 | 12,290 | 12,300 | 12,060 | 12,100 | -3.04% | 176,400 | 7331億6974万 | +3.35% |
| 06/09 | 12,450 | 12,630 | 12,310 | 12,480 | +0.56% | 175,800 | 7561億9491万 | +6.43% |
| 06/08 | 12,330 | 12,470 | 12,310 | 12,410 | +1.39% | 218,800 | 7519億5343万 | +5.38% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 313,265株（0.51%）再IN |
| 06/07 | 12,280 | 12,340 | 12,170 | 12,240 | +0.74% | 150,800 | 7416億5270万 | +3.57% |
| 06/06 | 11,960 | 12,220 | 11,920 | 12,150 | -0.08% | 122,500 | 7361億9937万 | +2.59% |
| 06/03 | 12,300 | 12,400 | 12,120 | 12,160 | +0.25% | 156,100 | 7368億529万 | +2.48% |
| 06/02 | 12,090 | 12,280 | 11,960 | 12,130 | -0.98% | 194,700 | 7349億8752万 | +2.04% |
| 06/01 | 11,790 | 12,290 | 11,790 | 12,250 | +4.88% | 251,400 | 7422億5862万 | +2.79% |
| 05/31 | 11,800 | 11,860 | 11,540 | 11,680 | -2.34% | 349,100 | 7077億2087万 | -2.27% |
| 05/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 294,234株（0.48%）-0.03%義務消失 |
| 05/30 | 11,810 | 12,060 | 11,760 | 11,960 | +2.84% | 340,200 | 7246億8679万 | -0.35% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 309,873株（0.51%）新規 |
| 05/27 | （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に関するお知らせ |
| 05/27 | 11,590 | 11,740 | 11,490 | 11,630 | +3.65% | 250,300 | 7046億9125万 | -3.33% |
| 05/26 | 11,140 | 11,340 | 11,130 | 11,220 | +0.72% | 138,900 | 6798億4831万 | -7.02% |
| 05/25 | 11,100 | 11,280 | 10,970 | 11,140 | -1.85% | 216,600 | 6750億90万 | -8.19% |
| 05/24 | 11,490 | 11,540 | 11,340 | 11,350 | -1.9% | 182,900 | 6877億2534万 | -7% |
| 05/23 | 11,100 | 11,570 | 11,080 | 11,570 | +4.61% | 299,700 | 7010億5569万 | -5.69% |
| 05/20 | 10,900 | 11,090 | 10,860 | 11,060 | +2.22% | 182,400 | 6701億5350万 | -10.19% |
| 05/19 | 10,840 | 10,990 | 10,770 | 10,820 | -2.43% | 208,100 | 6556億1129万 | -12.54% |
| 05/18 | 11,320 | 11,430 | 11,090 | 11,090 | -1.33% | 139,700 | 6719億7127万 | -10.9% |
| 05/17 | 11,230 | 11,370 | 11,040 | 11,240 | -1.58% | 231,700 | 6810億6016万 | -10.13% |
| 05/16 | 11,330 | 11,680 | 11,240 | 11,420 | +3.07% | 327,500 | 6919億6681万 | -9.29% |
| 05/13 | 10,950 | 11,230 | 10,700 | 11,080 | -7.28% | 696,500 | 6713億6535万 | -12.62% |
| 05/12 | （IR情報）15:00 2022年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 11,850 | 11,990 | 11,710 | 11,950 | +0.25% | 343,500 | 7240億8086万 | -6.4% |
| 05/11 | 11,730 | 11,980 | 11,690 | 11,920 | +0.51% | 273,000 | 7222億6308万 | -6.92% |
| 05/10 | 11,560 | 11,990 | 11,130 | 11,860 | +0.51% | 489,400 | 7186億2753万 | -7.67% |
| 05/09 | 12,440 | 12,570 | 11,780 | 11,800 | -5.98% | 319,900 | 7149億9198万 | -8.47% |
| 05/06 | 13,350 | 13,370 | 12,460 | 12,550 | -8.59% | 619,900 | 7604億3638万 | -2.98% |
| 05/02 | 13,650 | 13,830 | 13,540 | 13,730 | +2.16% | 316,000 | 8319億3558万 | +6.1% |
| 04/28 | （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に関するお知らせ |
| 04/28 | 13,080 | 13,490 | 13,040 | 13,440 | +4.35% | 370,800 | 8143億6375万 | +4.12% |
| 04/27 | 12,370 | 12,910 | 12,350 | 12,880 | +1.26% | 296,400 | 7804億3192万 | -0.14% |
| 04/26 | 12,780 | 12,900 | 12,620 | 12,720 | +0.24% | 126,400 | 7707億3712万 | -1.47% |
| 04/25 | 12,630 | 12,730 | 12,580 | 12,690 | -1.63% | 144,100 | 7689億1934万 | -1.73% |
| 04/22 | 12,820 | 12,950 | 12,770 | 12,900 | -1.38% | 148,700 | 7816億4377万 | -0.02% |
| 04/21 | 13,000 | 13,290 | 13,000 | 13,080 | +0.93% | 163,400 | 7925億5043万 | +1.56% |
| 04/20 | 12,890 | 13,190 | 12,810 | 12,960 | +2.29% | 165,400 | 7852億7933万 | +1.17% |
| 04/19 | 12,670 | 12,730 | 12,610 | 12,670 | +1.12% | 104,900 | 7677億749万 | -0.53% |
| 04/18 | 12,680 | 12,800 | 12,450 | 12,530 | -2.79% | 127,600 | 7592億2453万 | -1.15% |
| 04/15 | 12,860 | 12,930 | 12,670 | 12,890 | -0.15% | 131,300 | 7810億3785万 | +1.92% |
| 04/14 | 12,890 | 12,970 | 12,730 | 12,910 | -0.15% | 119,900 | 7822億4970万 | +2.25% |
| 04/13 | 12,650 | 12,950 | 12,610 | 12,930 | +1.41% | 144,900 | 7834億6155万 | +2.7% |
| 04/12 | 12,460 | 12,770 | 12,460 | 12,750 | +2% | 159,800 | 7725億5489万 | +1.55% |
| 04/11 | 12,600 | 12,750 | 12,400 | 12,500 | -1.34% | 139,800 | 7574億676万 | -0.43% |
| 04/11 | （空売り報告）三菱UFJモルガン・スタンレー証券 169,508株（0.27%）-0.35%義務消失 |
| 04/08 | 12,770 | 12,890 | 12,420 | 12,670 | +0.48% | 180,200 | 7677億749万 | +0.76% |
| 04/07 | 12,910 | 13,040 | 12,590 | 12,610 | -5.26% | 245,300 | 7640億7194万 | +0.13% |
| 04/06 | 13,380 | 13,450 | 13,200 | 13,310 | -2.56% | 176,500 | 8064億8672万 | +5.68% |
| 04/05 | 13,500 | 13,670 | 13,330 | 13,660 | +2.94% | 228,500 | 8276億9411万 | +8.49% |
| 04/04 | 13,050 | 13,280 | 13,020 | 13,270 | +2.63% | 143,200 | 8040億6301万 | +5.57% |
| 04/04 | （空売り報告）三菱UFJモルガン・スタンレー証券 376,608株（0.62%）-0.28% |
| 04/01 | 12,530 | 12,970 | 12,450 | 12,930 | +0.31% | 172,200 | 7834億6155万 | +2.93% |
| 03/31 | 12,840 | 13,030 | 12,820 | 12,890 | -1.07% | 161,600 | 7810億3785万 | +2.66% |
| 03/31 | （空売り報告）三菱UFJモルガン・スタンレー証券 550,508株（0.9%）+0.01% |
| 03/30 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 03/30 | 13,010 | 13,110 | 12,910 | 13,030 | +1.24% | 171,600 | 7895億2080万 | +3.75% |
| 03/29 | 12,790 | 12,950 | 12,720 | 12,870 | +1.34% | 167,800 | 7798億2600万 | +2.37% |
| 03/29 | （空売り報告）三菱UFJモルガン・スタンレー証券 543,008株（0.89%）-0.02% |
| 03/28 | 12,700 | 12,790 | 12,560 | 12,700 | -1.55% | 202,500 | 7695億2527万 | +0.83% |
| 03/25 | 13,300 | 13,300 | 12,760 | 12,900 | -2.2% | 211,700 | 7816億4377万 | +2.21% |
| 03/24 | 13,050 | 13,260 | 13,030 | 13,190 | 0% | 192,500 | 7992億1561万 | +4.45% |
| 03/23 | 13,040 | 13,250 | 13,000 | 13,190 | +2.97% | 215,400 | 7992億1561万 | +4.66% |
| 03/22 | 12,580 | 12,970 | 12,560 | 12,810 | +3.39% | 289,000 | 7761億9045万 | +2.17% |
| 03/18 | 12,310 | 12,470 | 12,180 | 12,390 | +0.49% | 236,600 | 7507億4158万 | -0.89% |
| 03/18 | （空売り報告）三菱UFJモルガン・スタンレー証券 556,772株（0.91%）+0.22% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 152,313株（0.25%）-0.34%義務消失 |
| 03/17 | 12,060 | 12,390 | 11,980 | 12,330 | +8.54% | 313,700 | 7471億603万 | -1.09% |
| 03/16 | 11,430 | 11,440 | 11,230 | 11,360 | +2.07% | 216,200 | 6883億3126万 | -8.57% |
| 03/15 | 11,270 | 11,540 | 11,110 | 11,130 | -0.18% | 258,700 | 6743億9498万 | -10.31% |
| 03/14 | 11,510 | 11,570 | 11,050 | 11,150 | -5.59% | 385,500 | 6756億683万 | -10.23% |
| 03/11 | 12,050 | 12,090 | 11,580 | 11,810 | -4.37% | 261,900 | 7155億9790万 | -4.94% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 357,713株（0.59%）-0.1% |
| 03/10 | 12,400 | 12,440 | 12,180 | 12,350 | +2.83% | 181,800 | 7483億1788万 | -0.44% |
| 03/10 | （空売り報告）三菱UFJモルガン・スタンレー証券 419,272株（0.69%）-0.06% |
| 03/09 | 12,150 | 12,420 | 11,970 | 12,010 | -0.41% | 226,600 | 7277億1641万 | -2.73% |
| 03/08 | 12,540 | 12,550 | 12,020 | 12,060 | -5.34% | 229,400 | 7307億4604万 | -1.82% |
| 03/07 | 12,900 | 13,010 | 12,620 | 12,740 | -1.85% | 233,800 | 7719億4897万 | +4.33% |
| 03/01 | （空売り報告）三菱UFJモルガン・スタンレー証券 456,572株（0.75%）新規 |
