| 2024 |
| 04/24 | 4,355 | 4,365 | 4,330 | 4,340 | -0.23% | 61,200 | 963億9096万 | +1.09% |
| 04/23 | 4,355 | 4,365 | 4,335 | 4,350 | -0.34% | 36,900 | 966億1306万 | +1.3% |
| 04/22 | 4,335 | 4,385 | 4,335 | 4,365 | +2.11% | 76,200 | 966億4590万 | +1.65% |
| 04/19 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 04/19 | 4,325 | 4,325 | 4,255 | 4,275 | -0.81% | 55,700 | 946億5320万 | -0.47% |
| 04/18 | 4,300 | 4,330 | 4,300 | 4,310 | +0.7% | 39,800 | 954億2814万 | +0.26% |
| 04/17 | 4,345 | 4,345 | 4,270 | 4,280 | -1.04% | 52,400 | 947億6390万 | -0.47% |
| 04/16 | 4,315 | 4,365 | 4,310 | 4,325 | 0% | 68,100 | 957億6025万 | +0.51% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,845株（0.59%）-0.01% |
| 04/15 | 4,310 | 4,345 | 4,310 | 4,325 | -0.35% | 28,500 | 957億6025万 | +0.53% |
| 04/12 | 4,335 | 4,365 | 4,325 | 4,340 | +0.35% | 49,100 | 960億9237万 | +1.02% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,745株（0.6%）+0.03% |
| 04/11 | 4,350 | 4,350 | 4,305 | 4,325 | -0.69% | 63,200 | 957億6025万 | +0.82% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 111,806株（0.5%）再IN |
| 04/10 | 4,315 | 4,360 | 4,315 | 4,355 | +1.4% | 79,400 | 964億2449万 | +1.68% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 107,306株（0.48%）-0.11%義務消失 |
| 04/09 | 4,270 | 4,305 | 4,260 | 4,295 | +0.82% | 51,300 | 950億9602万 | +0.49% |
| 04/08 | 4,250 | 4,265 | 4,235 | 4,260 | +0.71% | 52,100 | 943億2108万 | -0.26% |
| 04/05 | 4,180 | 4,245 | 4,160 | 4,230 | +0.59% | 98,100 | 936億5685万 | -0.98% |
| 04/04 | 4,215 | 4,225 | 4,185 | 4,205 | +1.08% | 101,300 | 931億332万 | -1.57% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,045株（0.57%）-0.03% |
| 04/03 | （自社株買い）取締役会(2024年3月8日)での決議状況(取得期間2024年3月11日～2024年7月31日) |
| 04/03 | （IR情報）10:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 04/03 | 4,180 | 4,190 | 4,150 | 4,160 | -1.42% | 150,600 | 921億697万 | -2.64% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 131,006株（0.59%）-0.08% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,845株（0.6%）+0.06% |
| 04/02 | 4,285 | 4,290 | 4,190 | 4,220 | -2.31% | 139,200 | 934億3544万 | -1.29% |
| 04/01 | 4,320 | 4,335 | 4,290 | 4,320 | +0.12% | 84,100 | 956億4955万 | +1.05% |
| 03/29 | 4,255 | 4,315 | 4,255 | 4,315 | +1.53% | 70,600 | 955億3884万 | +1.01% |
| 03/28 | 4,265 | 4,295 | 4,240 | 4,250 | -0.35% | 64,200 | 940億9967万 | -0.49% |
| 03/27 | 4,260 | 4,270 | 4,220 | 4,265 | +0.59% | 80,600 | 944億3179万 | -0.12% |
| 03/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 243,663株（1.1%）+0.1% |
| 03/26 | 4,180 | 4,240 | 4,145 | 4,240 | -1.17% | 166,400 | 938億7826万 | -0.61% |
| 03/25 | 4,340 | 4,345 | 4,290 | 4,290 | -1.27% | 98,400 | 949億8531万 | +0.61% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 150,306株（0.67%）-0.1% |
| 03/22 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 03/22 | 4,335 | 4,345 | 4,310 | 4,345 | +0.23% | 53,900 | 962億307万 | +2% |
| 03/21 | 4,365 | 4,370 | 4,320 | 4,335 | -0.69% | 68,700 | 959億8166万 | +1.9% |
| 03/19 | 4,355 | 4,365 | 4,315 | 4,365 | +0.23% | 59,200 | 966億4590万 | +2.37% |
| 03/18 | 4,395 | 4,395 | 4,355 | 4,355 | -0.91% | 68,600 | 964億2449万 | +1.9% |
| 03/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 222,128株（1%）+0.08% |
| 03/15 | 4,390 | 4,405 | 4,365 | 4,395 | +0.34% | 100,400 | 973億1013万 | +2.59% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,345株（0.54%）-0.06% |
| 03/14 | 4,335 | 4,400 | 4,320 | 4,380 | +1.15% | 88,900 | 969億7801万 | +2.05% |
| 03/13 | 4,360 | 4,365 | 4,305 | 4,330 | -0.46% | 85,700 | 958億7096万 | +0.65% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,545株（0.6%）+0.01% |
| 03/12 | 4,325 | 4,350 | 4,260 | 4,350 | +0.93% | 111,400 | 963億1378万 | +0.83% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 172,206株（0.77%）-0.04% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,845株（0.59%）-0.01% |
| 03/11 | 4,240 | 4,325 | 4,235 | 4,310 | +3.36% | 194,400 | 954億2814万 | -0.35% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 180,506株（0.81%）+0.03% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,045株（0.6%）+0.09% |
| 03/08 | （IR情報）15:30 自己株式の取得に係る事項の決定に関するお知らせ |
| 03/08 | 4,145 | 4,185 | 4,140 | 4,170 | -0.24% | 79,100 | 923億2838万 | -3.83% |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 172,806株（0.78%）-0.02% |
| 03/07 | 4,155 | 4,185 | 4,125 | 4,180 | +0.72% | 98,200 | 925億4979万 | -3.93% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 177,606株（0.8%）+0.1% |
| 03/06 | 4,140 | 4,165 | 4,135 | 4,150 | +0.36% | 80,900 | 918億8556万 | -4.88% |
| 03/05 | 4,205 | 4,205 | 4,135 | 4,135 | -1.9% | 127,500 | 915億5344万 | -5.49% |
| 03/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 204,657株（0.92%）+0.06% |
| 03/04 | 4,280 | 4,310 | 4,205 | 4,215 | -1.52% | 130,800 | 933億2473万 | -3.92% |
| 03/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 190,477株（0.86%）+0.14% |
| 03/01 | 4,310 | 4,340 | 4,260 | 4,280 | +1.18% | 140,400 | 947億6390万 | -2.66% |
| 02/29 | 4,245 | 4,275 | 4,220 | 4,230 | -0.24% | 142,400 | 936億5685万 | -3.95% |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 157,106株（0.7%）+0.07% |
| 02/28 | 4,225 | 4,270 | 4,210 | 4,240 | +0.47% | 111,200 | 938億7826万 | -3.9% |
| 02/28 | （空売り報告）Man Solutions Limited 108,200株（0.48%）-0.09%義務消失 |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,545株（0.51%）再IN |
| 02/27 | 4,220 | 4,260 | 4,205 | 4,220 | 0% | 114,900 | 934億3544万 | -4.57% |
| 02/27 | （空売り報告）Rockhampton Management 134,800株（0.6%）+0.07% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 160,327株（0.72%）+0.1% |
| 02/26 | 4,240 | 4,255 | 4,210 | 4,220 | -0.59% | 92,800 | 934億3544万 | -4.78% |
| 02/26 | （空売り報告）Rockhampton Management 119,100株（0.53%）新規 |
| 02/26 | （空売り報告）Man Solutions Limited 126,400株（0.57%）-0.12% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 138,027株（0.62%）+0.03% |
| 02/22 | 4,270 | 4,275 | 4,230 | 4,245 | -0.7% | 91,600 | 939億8896万 | -4.46% |
| 02/21 | 4,230 | 4,295 | 4,225 | 4,275 | +1.18% | 130,600 | 946億5320万 | -4% |
| 02/20 | 4,180 | 4,225 | 4,165 | 4,225 | +1.2% | 131,500 | 935億4614万 | -5.4% |
| 02/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 132,627株（0.59%）-0.02% |
| 02/19 | 4,175 | 4,195 | 4,145 | 4,175 | -0.12% | 141,500 | 924億3909万 | -6.83% |
| 02/16 | 4,195 | 4,195 | 4,130 | 4,180 | -0.36% | 174,300 | 925億4979万 | -7.09% |
| 02/16 | （空売り報告）Man Solutions Limited 153,000株（0.69%）-0.03% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 140,440株（0.63%）+0.04% |
| 02/15 | 4,190 | 4,235 | 4,135 | 4,195 | +0.12% | 212,700 | 928億8191万 | -7.13% |
| 02/15 | （空売り報告）Man Solutions Limited 159,900株（0.72%）+0.12% |
| 02/14 | （IR情報）12:50 2023年12月期決算・中計説明資料 |
| 02/14 | 4,410 | 4,430 | 4,190 | 4,190 | -8.81% | 494,000 | 927億7120万 | -7.59% |
| 02/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 136,427株（0.61%）+0.05% |
| 02/13 | （IR情報）15:00 機構の変更及び役員の異動に関するお知らせ |
| 02/13 | （IR情報）15:00 支配株主等に関する事項について |
| 02/13 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 4,615 | 4,630 | 4,580 | 4,595 | -0.33% | 158,300 | 1017億3835万 | +0.99% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 130,640株（0.59%）-0.1% |
| 02/09 | 4,585 | 4,620 | 4,575 | 4,610 | +0.22% | 81,600 | 1020億7047万 | +1.39% |
| 02/08 | 4,580 | 4,625 | 4,570 | 4,600 | +0.22% | 98,800 | 1018億4906万 | +1.21% |
| 02/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 125,600株（0.56%）-0.11% |
| 02/08 | （空売り報告）モルガン・スタンレーMUFG証券 154,540株（0.69%）-0.1% |
| 02/07 | 4,630 | 4,630 | 4,565 | 4,590 | -0.97% | 103,300 | 1016億2764万 | +1.01% |
| 02/07 | （空売り報告）Man Solutions Limited 134,363株（0.6%）+0.08% |
| 02/06 | 4,645 | 4,650 | 4,605 | 4,635 | -0.22% | 72,500 | 1026億2399万 | +2.03% |
| 02/05 | 4,605 | 4,660 | 4,590 | 4,645 | +0.87% | 103,000 | 1028億4540万 | +2.27% |
| 02/05 | （空売り報告）Man Solutions Limited 116,863株（0.52%）新規 |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 174,940株（0.79%）-0.05% |
| 02/02 | 4,615 | 4,620 | 4,595 | 4,605 | 0% | 81,600 | 1019億5976万 | +1.45% |
| 02/01 | 4,525 | 4,625 | 4,510 | 4,605 | +1.77% | 135,000 | 1019億5976万 | +1.45% |
| 02/01 | （空売り報告）モルガン・スタンレーMUFG証券 186,440株（0.84%）+0.25% |
| 01/31 | 4,485 | 4,535 | 4,475 | 4,525 | +0.89% | 141,000 | 1001億8847万 | -0.31% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 131,040株（0.59%）-0.04% |
| 01/30 | 4,495 | 4,505 | 4,445 | 4,485 | +0.79% | 171,100 | 993億283万 | -1.28% |
| 01/29 | （IR情報）15:00 2023年12月期通期業績予想の修正及び特別損失の計上に関するお知らせ |
| 01/29 | 4,450 | 4,460 | 4,425 | 4,450 | +0.23% | 86,700 | 985億2789万 | -2.2% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 141,440株（0.63%）-0.08% |
| 01/26 | 4,460 | 4,465 | 4,420 | 4,440 | -0.56% | 99,800 | 983億648万 | -2.59% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 157,240株（0.71%）+0.04% |
| 01/25 | 4,430 | 4,465 | 4,410 | 4,465 | +0.22% | 152,200 | 988億6001万 | -2.23% |
| 01/25 | （空売り報告）モルガン・スタンレーMUFG証券 150,540株（0.67%）-0.06% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,145株（0.48%）-0.03%義務消失 |
| 01/24 | 4,460 | 4,475 | 4,430 | 4,455 | +0.34% | 145,400 | 986億3860万 | -2.6% |
| 01/23 | 4,465 | 4,485 | 4,440 | 4,440 | -0.67% | 113,900 | 983億648万 | -3.1% |
| 01/22 | （5%ルール）M&G Investment Management Limited（3.92%） |
| 01/22 | 4,480 | 4,490 | 4,465 | 4,470 | -0.22% | 62,300 | 989億7071万 | -2.66% |
| 01/19 | 4,490 | 4,495 | 4,460 | 4,480 | -0.22% | 82,800 | 991億9212万 | -2.65% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,945株（0.51%）新規 |
| 01/18 | 4,505 | 4,525 | 4,490 | 4,490 | -0.44% | 72,200 | 994億1353万 | -2.69% |
| 01/17 | 4,580 | 4,590 | 4,510 | 4,510 | -1.53% | 104,400 | 998億5636万 | -2.47% |
| 01/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 150,000株（0.67%）-0.03% |
| 01/16 | 4,610 | 4,630 | 4,580 | 4,580 | -0.76% | 60,900 | 1014億623万 | -1.19% |
| 01/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 155,400株（0.7%）+0.01% |
| 01/15 | 4,615 | 4,630 | 4,585 | 4,615 | 0% | 64,900 | 1021億8117万 | -0.62% |
| 01/12 | 4,640 | 4,640 | 4,585 | 4,615 | -0.22% | 92,700 | 1021億8117万 | -0.8% |
| 01/11 | 4,650 | 4,650 | 4,610 | 4,625 | 0% | 84,400 | 1024億258万 | -0.75% |
| 01/10 | 4,610 | 4,650 | 4,600 | 4,625 | +0.76% | 82,500 | 1024億258万 | -0.94% |
| 01/09 | 4,550 | 4,590 | 4,540 | 4,590 | +1.32% | 63,600 | 1016億2764万 | -1.84% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 163,540株（0.73%）+0.12% |
| 01/05 | 4,580 | 4,580 | 4,520 | 4,530 | -0.77% | 79,100 | 1002億9918万 | -3.31% |
| 01/05 | （空売り報告）JPM Securities Japan Co Ltd. 108,526株（0.49%）-0.03%義務消失 |
| 01/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 153,200株（0.69%）-0.04% |
| 01/04 | 4,520 | 4,570 | 4,490 | 4,565 | -0.11% | 85,500 | 1010億7412万 | -2.81% |
| 2023 |
| 12/29 | 4,545 | 4,570 | 4,530 | 4,570 | +0.44% | 82,500 | 1011億8482万 | -2.89% |
| 12/28 | 4,455 | 4,555 | 4,455 | 4,550 | -1.3% | 148,400 | 1007億4200万 | -3.48% |
| 12/27 | 4,565 | 4,630 | 4,545 | 4,610 | +0.88% | 377,500 | 1020億7047万 | -2.37% |
| 12/27 | （空売り報告）JPM Securities Japan Co Ltd. 116,526株（0.52%）新規 |
| 12/26 | 4,595 | 4,610 | 4,565 | 4,570 | -0.87% | 293,500 | 1011億8482万 | -3.38% |
| 12/25 | 4,650 | 4,655 | 4,610 | 4,610 | -0.22% | 223,000 | 1020億7047万 | -2.72% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 137,240株（0.61%）+0.02% |
| 12/22 | 4,630 | 4,640 | 4,610 | 4,620 | -0.11% | 153,800 | 1022億9188万 | -2.7% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 131,740株（0.59%）-0.02% |
| 12/21 | 4,645 | 4,645 | 4,595 | 4,625 | -0.75% | 128,300 | 1024億258万 | -2.75% |
| 12/21 | （空売り報告）モルガン・スタンレーMUFG証券 136,240株（0.61%）+0.09% |
| 12/20 | 4,665 | 4,690 | 4,650 | 4,660 | +0.22% | 77,600 | 1031億7752万 | -2.22% |
| 12/19 | 4,655 | 4,660 | 4,630 | 4,650 | -0.32% | 87,700 | 1029億5611万 | -2.58% |
| 12/18 | 4,630 | 4,670 | 4,610 | 4,665 | +0.86% | 88,800 | 1032億8823万 | -2.37% |
| 12/15 | 4,635 | 4,645 | 4,565 | 4,625 | -0.86% | 199,400 | 1024億258万 | -3.3% |
| 12/14 | 4,705 | 4,705 | 4,655 | 4,665 | -0.43% | 103,500 | 1032億8823万 | -2.77% |
| 12/13 | 4,730 | 4,735 | 4,675 | 4,685 | -0.95% | 122,500 | 1037億3105万 | -2.58% |
| 12/12 | 4,765 | 4,765 | 4,715 | 4,730 | -0.73% | 101,100 | 1047億2740万 | -1.83% |
| 12/11 | 4,785 | 4,785 | 4,740 | 4,765 | +0.63% | 84,900 | 1055億234万 | -1.28% |
| 12/08 | （IR情報）16:00 機構の変更及び執行役員の異動に関するお知らせ |
| 12/08 | 4,800 | 4,810 | 4,725 | 4,735 | -1.04% | 182,000 | 1048億3810万 | -2.05% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 116,440株（0.52%）新規 |
| 12/07 | 4,815 | 4,820 | 4,780 | 4,785 | -0.83% | 116,700 | 1059億4516万 | -1.2% |
| 12/06 | 4,820 | 4,855 | 4,820 | 4,825 | +0.31% | 116,000 | 1068億3080万 | -0.52% |
| 12/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 163,100株（0.73%）+0.13% |
| 12/05 | 4,800 | 4,845 | 4,790 | 4,810 | +0.1% | 115,200 | 1064億9869万 | -0.89% |
| 12/04 | 4,850 | 4,870 | 4,770 | 4,805 | -1.23% | 199,500 | 1063億8798万 | -1.11% |
| 12/01 | 4,835 | 4,890 | 4,835 | 4,865 | +1.78% | 149,800 | 1077億1645万 | 0% |
| 11/30 | 4,815 | 4,820 | 4,755 | 4,780 | -0.73% | 121,000 | 1058億3445万 | -1.91% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 134,500株（0.6%）+0.01% |
| 11/29 | 4,825 | 4,835 | 4,805 | 4,815 | -0.31% | 83,400 | 1066億939万 | -1.49% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 130,800株（0.59%）-0.03% |
| 11/28 | 4,810 | 4,830 | 4,795 | 4,830 | +0.63% | 78,000 | 1069億4151万 | -1.37% |
