| 2024 |
| 08/30 | 792 | 800 | 780 | 784 | -1.01% | 11,900 | 68億3689万 | -1.63% |
| 08/29 | 812 | 815 | 790 | 792 | -3.18% | 17,900 | 69億666万 | -1.25% |
| 08/28 | 822 | 825 | 810 | 818 | -1.09% | 13,300 | 71億3339万 | +1.36% |
| 08/27 | 826 | 830 | 812 | 827 | +0.12% | 5,600 | 72億1188万 | +1.97% |
| 08/26 | 810 | 828 | 810 | 826 | +0.85% | 7,900 | 72億316万 | +1.47% |
| 08/23 | 820 | 821 | 801 | 819 | +0.49% | 8,400 | 71億4211万 | 0% |
| 08/22 | 808 | 815 | 800 | 815 | +0.87% | 7,600 | 71億723万 | -0.97% |
| 08/21 | 813 | 814 | 799 | 808 | -0.62% | 7,800 | 70億4619万 | -2.42% |
| 08/20 | 791 | 816 | 789 | 813 | +1.88% | 16,200 | 70億8979万 | -2.28% |
| 08/19 | 803 | 822 | 792 | 798 | -0.75% | 23,700 | 69億5898万 | -4.66% |
| 08/16 | 790 | 808 | 785 | 804 | +2.42% | 17,400 | 70億1130万 | -4.4% |
| 08/15 | 780 | 786 | 772 | 785 | +0.13% | 21,500 | 68億4561万 | -7.1% |
| 08/14 | 769 | 790 | 764 | 784 | +2.62% | 23,900 | 68億3689万 | -7.66% |
| 08/13 | 733 | 766 | 733 | 764 | +5.09% | 30,700 | 66億6248万 | -10.54% |
| 08/09 | 758 | 758 | 720 | 727 | -2.15% | 24,400 | 63億3982万 | -15.47% |
| 08/08 | 719 | 761 | 719 | 743 | +2.2% | 25,500 | 64億7935万 | -14.4% |
| 08/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,205株（0.78%）-0.11% |
| 08/07 | 714 | 748 | 709 | 727 | -0.27% | 43,700 | 63億3982万 | -16.91% |
| 08/06 | 655 | 739 | 651 | 729 | +13.02% | 65,600 | 63億5726万 | -17.44% |
| 08/05 | 731 | 754 | 641 | 645 | -16.88% | 105,400 | 56億2474万 | -27.61% |
| 08/02 | 808 | 808 | 754 | 776 | -6.51% | 75,200 | 67億6713万 | -13.97% |
| 08/01 | 865 | 865 | 827 | 830 | -4.16% | 38,000 | 72億3804万 | -8.59% |
| 07/31 | 845 | 866 | 843 | 866 | +0.7% | 40,900 | 75億5198万 | -4.94% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,705株（0.89%）-0.05% |
| 07/30 | 879 | 880 | 846 | 860 | -3.8% | 73,900 | 74億9965万 | -5.7% |
| 07/29 | 908 | 908 | 892 | 894 | -0.11% | 66,600 | 77億9615万 | -1.97% |
| 07/26 | 900 | 911 | 893 | 895 | 0% | 36,300 | 78億487万 | -1.76% |
| 07/25 | 918 | 918 | 895 | 895 | -2.51% | 44,700 | 78億487万 | -1.54% |
| 07/24 | 929 | 929 | 918 | 918 | -0.33% | 16,700 | 80億545万 | +1.1% |
| 07/23 | 922 | 934 | 918 | 921 | +0.11% | 22,400 | 80億3161万 | +1.66% |
| 07/22 | 932 | 937 | 920 | 920 | -1.29% | 22,000 | 80億2289万 | +1.66% |
| 07/19 | 935 | 935 | 923 | 932 | +0.43% | 11,200 | 81億2753万 | +3.21% |
| 07/18 | 940 | 943 | 928 | 928 | -0.96% | 25,400 | 80億9265万 | +3.23% |
| 07/17 | 935 | 937 | 925 | 937 | +1.85% | 28,400 | 81億7114万 | +4.69% |
| 07/16 | 937 | 948 | 920 | 920 | -0.22% | 37,700 | 80億2289万 | +3.25% |
| 07/12 | （IR情報）14:30 執行役員人事に関するお知らせ |
| 07/12 | 908 | 930 | 907 | 922 | +2.67% | 54,300 | 80億4033万 | +3.83% |
| 07/11 | 910 | 910 | 897 | 898 | -0.77% | 20,300 | 78億3103万 | +1.58% |
| 07/11 | （空売り報告）Nomura International plc 68,845株（0.78%）-0.02% |
| 07/10 | 908 | 909 | 893 | 905 | +1% | 14,600 | 78億9208万 | +2.72% |
| 07/10 | （空売り報告）Nomura International plc 69,859株（0.8%）+0.03% |
| 07/09 | 906 | 918 | 893 | 896 | -1.32% | 50,500 | 78億1359万 | +1.93% |
| 07/08 | 920 | 922 | 908 | 908 | -0.87% | 30,900 | 79億1824万 | +3.65% |
| 07/05 | 927 | 929 | 913 | 916 | -0.54% | 23,600 | 79億8800万 | +4.93% |
| 07/04 | 927 | 938 | 921 | 921 | -0.65% | 26,200 | 80億3161万 | +5.86% |
| 07/03 | 925 | 935 | 922 | 927 | 0% | 22,200 | 80億8393万 | +7.17% |
| 07/02 | 925 | 935 | 918 | 927 | +0.65% | 24,200 | 80億8393万 | +7.79% |
| 07/01 | 940 | 949 | 920 | 921 | -0.75% | 30,200 | 80億3161万 | +7.59% |
| 06/28 | 936 | 936 | 912 | 928 | +0.32% | 38,500 | 80億9265万 | +8.79% |
| 06/27 | 900 | 938 | 900 | 925 | +3.58% | 96,400 | 80億6649万 | +8.95% |
| 06/26 | 898 | 910 | 886 | 893 | +0.34% | 47,100 | 77億8743万 | +5.68% |
| 06/25 | 875 | 891 | 871 | 890 | +2.53% | 27,000 | 77億6127万 | +5.7% |
| 06/24 | 867 | 879 | 863 | 868 | +1.05% | 18,700 | 75億6942万 | +3.33% |
| 06/21 | 856 | 868 | 856 | 859 | -0.12% | 16,800 | 74億9093万 | +2.51% |
| 06/20 | 862 | 875 | 856 | 860 | -0.23% | 17,400 | 74億9965万 | +2.75% |
| 06/19 | 881 | 881 | 861 | 862 | -1.26% | 23,400 | 75億1710万 | +3.36% |
| 06/18 | 867 | 898 | 865 | 873 | -0.46% | 29,500 | 76億1302万 | +4.93% |
| 06/17 | 881 | 889 | 868 | 877 | -1.9% | 70,400 | 76億4790万 | +5.66% |
| 06/17 | （空売り報告）Nomura International plc 67,402株（0.77%）-0.04% |
| 06/14 | 853 | 897 | 852 | 894 | +10.64% | 274,600 | 77億9615万 | +7.97% |
| 06/14 | （空売り報告）Nomura International plc 70,810株（0.81%）+0.1% |
| 06/13 | （IR情報）15:00 株主優待制度に関するお知らせ |
| 06/13 | （IR情報）15:00 2024年7月期第3四半期決算説明資料 |
| 06/13 | （IR情報）15:00 2024年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/13 | 831 | 834 | 791 | 808 | -2.88% | 56,400 | 70億4619万 | -1.94% |
| 06/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,505株（0.94%）-0.13% |
| 06/12 | 849 | 850 | 832 | 832 | -1.3% | 23,700 | 72億5548万 | +0.97% |
| 06/11 | 847 | 848 | 837 | 843 | -0.24% | 25,600 | 73億5141万 | +2.43% |
| 06/10 | 817 | 850 | 817 | 845 | +3.43% | 22,200 | 73億6885万 | +2.8% |
| 06/10 | （空売り報告）Nomura International plc 62,584株（0.71%）+0.02% |
| 06/07 | 831 | 834 | 817 | 817 | -1.68% | 26,300 | 71億2467万 | -0.12% |
| 06/07 | （空売り報告）Nomura International plc 60,884株（0.69%）-0.01% |
| 06/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,805株（1.07%）-0.12% |
| 06/06 | 850 | 855 | 831 | 831 | -2.24% | 66,000 | 72億4676万 | +1.84% |
| 06/06 | （空売り報告）Nomura International plc 61,864株（0.7%）+0.02% |
| 06/05 | 844 | 852 | 840 | 850 | +1.67% | 11,800 | 74億1245万 | +4.42% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,505株（1.19%）-0.1% |
| 06/04 | 829 | 845 | 826 | 836 | +0.48% | 30,500 | 72億9036万 | +2.96% |
| 06/04 | （空売り報告）Nomura International plc 60,060株（0.68%）-0.03% |
| 06/03 | 830 | 834 | 824 | 832 | +1.34% | 15,400 | 72億5548万 | +2.72% |
| 05/31 | 809 | 823 | 809 | 821 | +1.48% | 12,300 | 71億5955万 | +1.48% |
| 05/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,705株（1.29%）-0.09% |
| 05/30 | 802 | 815 | 801 | 809 | -0.25% | 29,200 | 70億5491万 | +0.12% |
| 05/29 | 828 | 828 | 811 | 811 | -1.82% | 18,900 | 70億7235万 | +0.62% |
| 05/29 | （空売り報告）UBS AG 42,400株（0.48%）-0.08%義務消失 |
| 05/28 | 837 | 848 | 826 | 826 | -0.24% | 25,400 | 72億316万 | +2.86% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,905株（1.38%）-0.06% |
| 05/27 | 835 | 838 | 824 | 828 | +0.24% | 22,800 | 72億2060万 | +3.5% |
| 05/27 | （空売り報告）UBS AG 49,700株（0.56%）-0.13% |
| 05/24 | 814 | 834 | 806 | 826 | -0.36% | 27,000 | 72億316万 | +3.64% |
| 05/23 | 835 | 835 | 814 | 829 | 0% | 12,200 | 72億2932万 | +4.41% |
| 05/22 | 824 | 829 | 820 | 829 | +0.61% | 5,900 | 72億2932万 | +4.67% |
| 05/21 | 841 | 843 | 824 | 824 | -1.2% | 9,000 | 71億8572万 | +4.3% |
| 05/21 | （空売り報告）UBS AG 60,400株（0.69%）-0.1% |
| 05/21 | （空売り報告）Nomura International plc 62,727株（0.71%）+0.02% |
| 05/20 | 817 | 841 | 817 | 834 | +2.08% | 30,300 | 72億7292万 | +5.7% |
| 05/17 | 802 | 829 | 801 | 817 | +2% | 25,900 | 71億2467万 | +3.81% |
| 05/16 | 817 | 821 | 799 | 801 | -1.84% | 37,100 | 69億8514万 | +1.91% |
| 05/15 | 819 | 819 | 811 | 816 | -0.37% | 9,500 | 71億1595万 | +3.95% |
| 05/14 | 812 | 830 | 806 | 819 | +0.86% | 47,300 | 71億4211万 | +4.46% |
| 05/14 | （空売り報告）UBS AG 69,700株（0.79%）-0.07% |
| 05/13 | 808 | 823 | 802 | 812 | +0.25% | 33,300 | 70億8107万 | +3.7% |
| 05/13 | （空売り報告）UBS AG 75,100株（0.86%）-0.04% |
| 05/10 | 805 | 816 | 800 | 810 | -0.25% | 34,300 | 70億6363万 | +3.32% |
| 05/10 | （空売り報告）UBS AG 78,900株（0.9%）+0.02% |
| 05/09 | 804 | 819 | 792 | 812 | +1% | 67,600 | 70億8107万 | +3.31% |
| 05/08 | 799 | 812 | 795 | 804 | +0.63% | 26,400 | 70億1130万 | +1.9% |
| 05/07 | 769 | 808 | 769 | 799 | +4.72% | 72,200 | 69億6770万 | +0.76% |
| 05/02 | 761 | 775 | 759 | 763 | +0.53% | 29,600 | 66億5376万 | -4.15% |
| 05/02 | （空売り報告）UBS AG 77,400株（0.88%）-0.1% |
| 05/01 | 781 | 784 | 756 | 759 | -3.8% | 60,100 | 66億1888万 | -5.36% |
| 04/30 | 797 | 804 | 778 | 789 | -0.13% | 43,200 | 68億8050万 | -2.23% |
| 04/26 | 795 | 799 | 785 | 790 | -1.13% | 39,300 | 68億8922万 | -2.71% |
| 04/26 | （空売り報告）UBS AG 86,200株（0.98%）-0.11% |
| 04/25 | 795 | 805 | 791 | 799 | +0.38% | 22,000 | 69億6770万 | -2.2% |
| 04/24 | 794 | 805 | 790 | 796 | +1.14% | 56,600 | 69億4154万 | -3.16% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,205株（1.44%）-0.14% |
| 04/23 | 772 | 793 | 766 | 787 | +3.55% | 57,700 | 68億6306万 | -4.61% |
| 04/22 | 747 | 762 | 747 | 760 | +2.43% | 45,300 | 66億2760万 | -8.32% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,105株（1.58%）-0.09% |
| 04/19 | 756 | 768 | 738 | 742 | -1.85% | 49,200 | 64億7063万 | -10.92% |
| 04/19 | （空売り報告）Nomura International plc 60,876株（0.69%）-0.01% |
| 04/18 | 742 | 770 | 741 | 756 | +1.89% | 37,500 | 65億9272万 | -10.11% |
| 04/18 | （空売り報告）Nomura International plc 61,076株（0.7%）+0.03% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 41,087株（0.47%）-0.03%義務消失 |
| 04/17 | 763 | 764 | 720 | 742 | -2.75% | 84,900 | 64億7063万 | -12.6% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,887株（0.5%）新規 |
| 04/16 | 769 | 774 | 763 | 763 | -1.8% | 43,400 | 66億5376万 | -11.07% |
| 04/16 | （空売り報告）UBS AG 95,700株（1.09%）-0.01% |
| 04/15 | 784 | 784 | 768 | 777 | -0.89% | 47,300 | 67億7585万 | -10.17% |
| 04/15 | （空売り報告）UBS AG 96,000株（1.1%）+0.01% |
| 04/12 | 784 | 799 | 779 | 784 | 0% | 49,600 | 68億3689万 | -10.19% |
| 04/12 | （空売り報告）UBS AG 95,500株（1.09%）-0.1% |
| 04/11 | 783 | 792 | 776 | 784 | -1.13% | 31,300 | 68億3689万 | -11.11% |
| 04/10 | 785 | 799 | 785 | 793 | +0.89% | 23,000 | 69億1538万 | -11% |
| 04/09 | 785 | 800 | 783 | 786 | +0.26% | 46,600 | 68億5433万 | -12.67% |
| 04/08 | 783 | 804 | 772 | 784 | +0.77% | 130,400 | 68億3689万 | -13.75% |
| 04/08 | （空売り報告）UBS AG 104,400株（1.19%）-0.01% |
| 04/05 | （空売り報告）Nomura International plc 58,773株（0.67%）+0.15% |
| 04/04 | （空売り報告）UBS AG 105,500株（1.2%）+0.07% |
| 04/04 | （空売り報告）Nomura International plc 45,365株（0.52%）再IN |
| 04/03 | （空売り報告）Nomura International plc 40,458株（0.46%）-0.06%義務消失 |
| 04/02 | （空売り報告）UBS AG 98,700株（1.13%）+0.1% |
| 04/02 | （空売り報告）Nomura International plc 46,058株（0.52%）再IN |
