| 2024 |
| 04/23 | 1,437 | 1,445 | 1,420 | 1,430 | 0% | 67,700 | 335億2807万 | +0.35% |
| 04/22 | 1,434 | 1,439 | 1,419 | 1,430 | +1.06% | 76,800 | 335億2807万 | +0.35% |
| 04/19 | （5%ルール）三井住友DSアセットマネジメント（4.2%） |
| 04/19 | 1,442 | 1,453 | 1,398 | 1,415 | -2.41% | 98,700 | 331億7638万 | -0.63% |
| 04/18 | 1,405 | 1,456 | 1,405 | 1,450 | +3.2% | 103,600 | 339億9700万 | +1.9% |
| 04/17 | 1,432 | 1,436 | 1,401 | 1,405 | -1.75% | 117,700 | 329億4192万 | -1.13% |
| 04/16 | 1,461 | 1,465 | 1,428 | 1,430 | -2.39% | 94,000 | 335億2807万 | +0.63% |
| 04/15 | 1,446 | 1,469 | 1,437 | 1,465 | -0.14% | 80,900 | 343億4869万 | +3.24% |
| 04/12 | 1,466 | 1,477 | 1,454 | 1,467 | +0.2% | 116,000 | 343億9558万 | +3.53% |
| 04/11 | 1,455 | 1,482 | 1,448 | 1,464 | +0.14% | 144,200 | 343億2524万 | +3.46% |
| 04/10 | 1,460 | 1,479 | 1,453 | 1,462 | -0.07% | 182,100 | 342億7835万 | +3.47% |
| 04/09 | 1,442 | 1,472 | 1,434 | 1,463 | +1.67% | 240,100 | 343億180万 | +3.69% |
| 04/08 | 1,363 | 1,459 | 1,363 | 1,439 | +5.89% | 432,500 | 337億3909万 | +2.2% |
| 04/05 | 1,321 | 1,359 | 1,316 | 1,359 | +1.34% | 195,000 | 318億6339万 | -3.41% |
| 04/04 | 1,378 | 1,378 | 1,341 | 1,341 | -1.32% | 207,300 | 314億4136万 | -4.76% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,225株（0.49%）-0.09%義務消失 |
| 04/03 | 1,361 | 1,375 | 1,345 | 1,359 | -0.59% | 141,200 | 318億6339万 | -3.75% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,925株（0.58%）-0.05% |
| 04/02 | 1,407 | 1,408 | 1,367 | 1,367 | -2.15% | 175,000 | 320億5096万 | -3.26% |
| 04/01 | 1,432 | 1,435 | 1,397 | 1,397 | -2.99% | 176,500 | 327億5435万 | -1.27% |
| 03/29 | 1,414 | 1,448 | 1,411 | 1,440 | +2.64% | 193,600 | 337億6254万 | +1.62% |
| 03/28 | 1,423 | 1,423 | 1,393 | 1,403 | -4.04% | 281,900 | 328億9503万 | -0.99% |
| 03/27 | 1,449 | 1,468 | 1,443 | 1,462 | +1.11% | 355,900 | 342億7835万 | +3.1% |
| 03/26 | 1,445 | 1,454 | 1,436 | 1,446 | +0.21% | 189,300 | 339億321万 | +2.05% |
| 03/25 | 1,439 | 1,452 | 1,433 | 1,443 | +0.49% | 223,000 | 338億3287万 | +1.98% |
| 03/22 | 1,435 | 1,440 | 1,417 | 1,436 | +0.42% | 120,900 | 336億6875万 | +1.7% |
| 03/21 | 1,427 | 1,444 | 1,426 | 1,430 | +0.42% | 236,300 | 335億2807万 | +1.42% |
| 03/19 | 1,423 | 1,434 | 1,412 | 1,424 | +0.28% | 297,900 | 333億8740万 | +0.99% |
| 03/18 | 1,420 | 1,430 | 1,416 | 1,420 | +0.71% | 247,300 | 332億9361万 | +0.78% |
| 03/15 | 1,400 | 1,427 | 1,399 | 1,410 | +1.08% | 280,000 | 330億5915万 | +0.07% |
| 03/14 | 1,398 | 1,402 | 1,380 | 1,395 | +0.58% | 167,100 | 327億746万 | -1.13% |
| 03/13 | 1,410 | 1,417 | 1,379 | 1,387 | -1.42% | 181,700 | 325億1989万 | -1.77% |
| 03/12 | 1,387 | 1,407 | 1,365 | 1,407 | +1.3% | 154,900 | 329億8881万 | -0.5% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,965株（0.63%）+0.05% |
| 03/11 | 1,411 | 1,414 | 1,377 | 1,389 | -2.39% | 301,000 | 325億6678万 | -1.77% |
| 03/08 | 1,398 | 1,433 | 1,396 | 1,423 | +0.85% | 191,000 | 333億6395万 | +0.49% |
| 03/07 | 1,428 | 1,430 | 1,404 | 1,411 | -0.7% | 123,400 | 330億8260万 | -0.49% |
| 03/06 | 1,392 | 1,423 | 1,387 | 1,421 | +1.57% | 199,400 | 333億1706万 | 0% |
| 03/05 | 1,392 | 1,407 | 1,381 | 1,399 | +0.36% | 157,600 | 328億124万 | -1.69% |
| 03/04 | 1,399 | 1,399 | 1,376 | 1,394 | -0.71% | 260,800 | 326億8401万 | -2.24% |
| 03/01 | 1,413 | 1,416 | 1,399 | 1,404 | 0% | 167,900 | 329億1847万 | -1.89% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,565株（0.58%）-0.02% |
| 02/29 | 1,412 | 1,417 | 1,385 | 1,404 | -0.92% | 316,900 | 329億1847万 | -2.02% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,965株（0.6%）+0.08% |
| 02/28 | 1,408 | 1,427 | 1,402 | 1,417 | +0.64% | 197,400 | 332億2327万 | -1.39% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,265株（0.52%）再IN |
| 02/27 | 1,416 | 1,440 | 1,406 | 1,408 | -0.64% | 161,000 | 330億1226万 | -2.22% |
| 02/26 | 1,432 | 1,453 | 1,416 | 1,417 | -0.84% | 162,600 | 332億2327万 | -1.73% |
| 02/22 | 1,444 | 1,459 | 1,427 | 1,429 | -0.69% | 151,300 | 335億463万 | -1.04% |
| 02/21 | （5%ルール）三井住友DSアセットマネジメント（5.22%） |
| 02/21 | 1,426 | 1,450 | 1,426 | 1,439 | +0.7% | 164,500 | 337億3909万 | -0.42% |
| 02/20 | 1,430 | 1,431 | 1,412 | 1,429 | -1.31% | 199,900 | 335億463万 | -1.18% |
| 02/19 | 1,397 | 1,450 | 1,387 | 1,448 | +3.65% | 200,800 | 339億5011万 | 0% |
| 02/16 | 1,386 | 1,407 | 1,379 | 1,397 | +2.05% | 203,100 | 327億5435万 | -3.52% |
| 02/15 | 1,405 | 1,407 | 1,368 | 1,369 | -1.37% | 195,000 | 320億9786万 | -5.59% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,665株（0.49%）-0.03%義務消失 |
| 02/14 | 1,415 | 1,415 | 1,380 | 1,388 | -2.05% | 196,900 | 325億4333万 | -4.41% |
| 02/13 | （IR情報）14:00 第三者割当による自己株式処分に関するお知らせ |
| 02/13 | （IR情報）14:00 「株式付与ESOP信託」の導入に関するお知らせ |
| 02/13 | 1,401 | 1,417 | 1,375 | 1,417 | +0.71% | 260,800 | 332億2327万 | -2.54% |
| 02/09 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,424 | 1,440 | 1,377 | 1,407 | -1.26% | 421,400 | 329億8881万 | -3.17% |
| 02/08 | 1,445 | 1,445 | 1,413 | 1,425 | -1.11% | 159,400 | 334億1084万 | -1.93% |
| 02/07 | 1,426 | 1,453 | 1,426 | 1,441 | +0.84% | 145,000 | 337億8598万 | -0.69% |
| 02/06 | 1,425 | 1,435 | 1,411 | 1,429 | -0.14% | 144,000 | 335億463万 | -1.38% |
| 02/05 | 1,439 | 1,440 | 1,422 | 1,431 | +0.63% | 135,700 | 335億5152万 | -1.04% |
| 02/02 | 1,446 | 1,447 | 1,421 | 1,422 | -1.25% | 147,900 | 333億4050万 | -1.39% |
| 02/01 | 1,461 | 1,464 | 1,436 | 1,440 | -1.77% | 161,000 | 337億6254万 | +0.07% |
| 02/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,665株（0.52%）再IN |
| 01/31 | 1,475 | 1,483 | 1,455 | 1,466 | -0.68% | 147,800 | 343億7214万 | +2.16% |
| 01/30 | 1,480 | 1,493 | 1,473 | 1,476 | -0.81% | 236,300 | 346億660万 | +3.29% |
| 01/29 | 1,476 | 1,495 | 1,476 | 1,488 | +1.22% | 122,800 | 348億8795万 | +4.49% |
| 01/26 | 1,494 | 1,507 | 1,467 | 1,470 | -2.33% | 171,700 | 344億6592万 | +3.67% |
| 01/25 | 1,477 | 1,505 | 1,469 | 1,505 | +2.17% | 138,300 | 352億8654万 | +6.51% |
| 01/24 | 1,491 | 1,491 | 1,468 | 1,473 | -1.6% | 165,500 | 345億3626万 | +4.69% |
| 01/23 | 1,488 | 1,512 | 1,483 | 1,497 | +0.47% | 245,700 | 350億9897万 | +6.93% |
| 01/22 | 1,469 | 1,490 | 1,460 | 1,490 | +2.34% | 264,200 | 349億3485万 | +6.89% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,365株（0.46%）-0.12%義務消失 |
| 01/19 | 1,470 | 1,470 | 1,454 | 1,456 | -0.68% | 121,000 | 341億3768万 | +4.9% |
| 01/18 | 1,459 | 1,488 | 1,459 | 1,466 | +0.55% | 125,500 | 343億7214万 | +5.92% |
| 01/17 | 1,475 | 1,488 | 1,450 | 1,458 | -0.88% | 173,600 | 341億8457万 | +5.65% |
| 01/16 | 1,498 | 1,500 | 1,471 | 1,471 | +0.14% | 204,500 | 344億8937万 | +6.67% |
| 01/15 | 1,439 | 1,469 | 1,439 | 1,469 | +1.8% | 163,400 | 344億4248万 | +6.68% |
| 01/12 | 1,470 | 1,486 | 1,437 | 1,443 | -0.21% | 210,200 | 338億3287万 | +5.02% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,965株（0.58%）-0.05% |
| 01/11 | （5%ルール）MI2（1.91%）村上貴輝（3.06%） |
| 01/11 | 1,439 | 1,464 | 1,430 | 1,446 | +0.98% | 313,600 | 339億321万 | +5.39% |
| 01/10 | 1,424 | 1,444 | 1,417 | 1,432 | +0.85% | 153,100 | 335億7497万 | +4.53% |
| 01/09 | 1,413 | 1,436 | 1,413 | 1,420 | +1.14% | 187,100 | 332億9361万 | +3.73% |
| 01/05 | 1,414 | 1,414 | 1,390 | 1,404 | -0.07% | 163,800 | 329億1847万 | +2.71% |
| 01/04 | 1,379 | 1,405 | 1,358 | 1,405 | +1.89% | 162,500 | 329億4192万 | +2.86% |
| 2023 |
| 12/29 | 1,386 | 1,393 | 1,361 | 1,379 | -0.07% | 138,800 | 323億3232万 | +1.03% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,865株（0.63%）+0.13% |
| 12/28 | 1,363 | 1,380 | 1,357 | 1,380 | +1.55% | 115,500 | 323億5576万 | +1.1% |
| 12/27 | 1,345 | 1,360 | 1,343 | 1,359 | +1.34% | 127,000 | 318億6339万 | -0.37% |
| 12/26 | 1,345 | 1,346 | 1,330 | 1,341 | +0.22% | 100,400 | 314億4136万 | -1.61% |
| 12/25 | 1,349 | 1,350 | 1,330 | 1,338 | -0.3% | 92,900 | 313億7102万 | -1.83% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 116,533株（0.49%）-0.05%義務消失 |
| 12/22 | 1,326 | 1,358 | 1,326 | 1,342 | +1.21% | 118,100 | 314億6481万 | -1.54% |
| 12/21 | 1,329 | 1,338 | 1,314 | 1,326 | -1.56% | 145,400 | 310億8967万 | -2.71% |
| 12/20 | （5%ルール）村上貴輝（4.08%）MI2（1.91%） |
| 12/20 | 1,349 | 1,356 | 1,338 | 1,347 | +0.37% | 99,300 | 315億8204万 | -1.17% |
| 12/19 | 1,349 | 1,363 | 1,330 | 1,342 | 0% | 125,300 | 314億6481万 | -1.61% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,865株（0.5%）再IN |
| 12/18 | 1,340 | 1,357 | 1,329 | 1,342 | +0.15% | 149,300 | 314億6481万 | -1.61% |
| 12/15 | 1,330 | 1,354 | 1,330 | 1,340 | +1.67% | 92,000 | 314億1792万 | -1.76% |
| 12/14 | 1,340 | 1,348 | 1,311 | 1,318 | -1.64% | 149,700 | 309億210万 | -3.3% |
| 12/13 | 1,343 | 1,353 | 1,330 | 1,340 | -0.22% | 178,800 | 314億1792万 | -1.33% |
| 12/12 | 1,367 | 1,367 | 1,335 | 1,343 | -1.03% | 152,000 | 314億8825万 | -0.67% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,465株（0.48%）-0.06%義務消失 |
| 12/11 | 1,372 | 1,375 | 1,333 | 1,357 | -0.37% | 234,000 | 318億1650万 | +0.82% |
| 12/08 | 1,405 | 1,412 | 1,359 | 1,362 | -4.62% | 276,800 | 319億3373万 | +1.72% |
| 12/07 | 1,403 | 1,440 | 1,396 | 1,428 | +0.28% | 260,100 | 334億8118万 | +7.21% |
| 12/07 | （空売り報告）モルガン・スタンレーMUFG証券 126,833株（0.54%）再IN |
| 12/06 | 1,399 | 1,433 | 1,399 | 1,424 | +2.01% | 309,700 | 333億8740万 | +7.72% |
| 12/05 | 1,385 | 1,411 | 1,385 | 1,396 | -0.36% | 209,800 | 327億3090万 | +6.48% |
| 12/04 | 1,385 | 1,414 | 1,372 | 1,401 | +1.01% | 428,200 | 328億4813万 | +7.6% |
| 12/01 | 1,405 | 1,412 | 1,384 | 1,387 | -1.98% | 229,900 | 325億1989万 | +7.52% |
| 11/30 | 1,365 | 1,419 | 1,365 | 1,415 | +4.43% | 303,900 | 331億7638万 | +10.55% |
| 11/29 | 1,370 | 1,372 | 1,355 | 1,355 | -2.02% | 133,200 | 317億6961万 | +6.78% |
| 11/28 | 1,385 | 1,409 | 1,365 | 1,383 | -0.22% | 227,700 | 324億2610万 | +9.76% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,565株（0.54%）再IN |
| 11/27 | 1,393 | 1,402 | 1,377 | 1,386 | +0.87% | 183,100 | 324億9644万 | +10.88% |
