| 2025 |
| 06/13 | 3,470 | 3,480 | 3,425 | 3,425 | -2.14% | 89,800 | 1065億3187万 | -3.25% |
| 06/12 | 3,500 | 3,515 | 3,475 | 3,500 | -0.28% | 47,900 | 1088億6469万 | -1.33% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 161,203株（0.51%）再IN |
| 06/11 | 3,500 | 3,515 | 3,490 | 3,510 | +0.29% | 45,900 | 1091億7573万 | -1.15% |
| 06/10 | 3,495 | 3,540 | 3,490 | 3,500 | +0.57% | 58,300 | 1088億6469万 | -1.49% |
| 06/09 | 3,500 | 3,530 | 3,480 | 3,480 | -0.57% | 54,000 | 1082億4260万 | -2.14% |
| 06/06 | 3,485 | 3,525 | 3,485 | 3,500 | +0.43% | 54,500 | 1088億6469万 | -1.66% |
| 06/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 215,440株（0.69%）-0.01% |
| 06/05 | 3,510 | 3,520 | 3,485 | 3,485 | -1.27% | 56,700 | 1083億9813万 | -2.16% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 159,921株（0.51%）再IN |
| 06/04 | 3,530 | 3,580 | 3,510 | 3,530 | 0% | 121,500 | 1097億9781万 | -0.98% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 220,340株（0.7%）+0.02% |
| 06/03 | 3,565 | 3,590 | 3,525 | 3,530 | -0.7% | 66,200 | 1097億9781万 | -1.01% |
| 06/02 | 3,565 | 3,570 | 3,535 | 3,555 | -0.7% | 63,700 | 1105億7542万 | -0.34% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,240株（0.68%）-0.02% |
| 05/30 | 3,580 | 3,590 | 3,565 | 3,580 | -0.69% | 114,400 | 1113億5302万 | +0.36% |
| 05/29 | 3,575 | 3,605 | 3,565 | 3,605 | +0.98% | 88,300 | 1121億3063万 | +1.15% |
| 05/28 | 3,575 | 3,590 | 3,570 | 3,570 | +0.28% | 73,700 | 1110億4198万 | +0.28% |
| 05/27 | 3,565 | 3,570 | 3,540 | 3,560 | 0% | 44,600 | 1107億3094万 | +0.11% |
| 05/26 | 3,520 | 3,565 | 3,520 | 3,560 | +0.85% | 42,600 | 1107億3094万 | +0.25% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 155,403株（0.49%）-0.07%義務消失 |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,840株（0.7%）+0.08% |
| 05/23 | 3,570 | 3,575 | 3,530 | 3,530 | -0.14% | 50,800 | 1097億9781万 | -0.45% |
| 05/22 | 3,525 | 3,560 | 3,505 | 3,535 | +0.14% | 58,900 | 1099億5333万 | -0.2% |
| 05/21 | 3,535 | 3,580 | 3,520 | 3,530 | +0.28% | 65,400 | 1097億9781万 | -0.23% |
| 05/20 | 3,565 | 3,570 | 3,520 | 3,520 | -1.12% | 58,500 | 1094億8677万 | -0.4% |
| 05/19 | 3,555 | 3,575 | 3,535 | 3,560 | +0.85% | 58,900 | 1107億3094万 | +0.82% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 193,340株（0.62%）+0.03% |
| 05/16 | 3,530 | 3,555 | 3,480 | 3,530 | 0% | 76,400 | 1097億9781万 | +0.31% |
| 05/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,840株（0.59%）-0.01% |
| 05/15 | 3,550 | 3,550 | 3,505 | 3,530 | -0.7% | 69,100 | 1097億9781万 | +0.51% |
| 05/14 | （IR情報）14:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/14 | 3,660 | 3,715 | 3,550 | 3,555 | -3.13% | 106,300 | 1105億7542万 | +1.6% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 176,956株（0.56%）-0.13% |
| 05/13 | 3,670 | 3,700 | 3,660 | 3,670 | +0.69% | 60,900 | 1141億5240万 | +5.07% |
| 05/12 | 3,635 | 3,645 | 3,610 | 3,645 | +0.83% | 35,100 | 1133億7480万 | +4.47% |
| 05/09 | 3,600 | 3,620 | 3,590 | 3,615 | +0.42% | 51,000 | 1124億4167万 | +3.55% |
| 05/08 | 3,560 | 3,600 | 3,535 | 3,600 | +1.12% | 56,700 | 1119億7511万 | +3% |
| 05/07 | 3,555 | 3,560 | 3,525 | 3,560 | -0.14% | 42,700 | 1107億3094万 | +1.71% |
| 05/02 | 3,550 | 3,575 | 3,530 | 3,565 | +0.42% | 40,300 | 1108億8646万 | +1.51% |
| 05/01 | 3,535 | 3,550 | 3,515 | 3,550 | -0.7% | 56,600 | 1104億1990万 | +0.6% |
| 04/30 | 3,560 | 3,575 | 3,540 | 3,575 | +0.28% | 64,000 | 1111億9750万 | +0.82% |
| 04/28 | 3,590 | 3,595 | 3,550 | 3,565 | +0.14% | 47,200 | 1108億8646万 | +0.11% |
| 04/25 | 3,550 | 3,565 | 3,540 | 3,560 | +0.28% | 28,900 | 1107億3094万 | -0.48% |
| 04/24 | 3,560 | 3,580 | 3,530 | 3,550 | 0% | 41,600 | 1104億1990万 | -1.25% |
| 04/23 | 3,560 | 3,580 | 3,530 | 3,550 | +1.14% | 61,600 | 1104億1990万 | -1.74% |
| 04/22 | 3,500 | 3,525 | 3,500 | 3,510 | +0.43% | 42,100 | 1091億7573万 | -3.33% |
| 04/21 | 3,490 | 3,510 | 3,475 | 3,495 | +0.29% | 43,700 | 1087億917万 | -4.22% |
| 04/18 | 3,465 | 3,500 | 3,460 | 3,485 | +1.31% | 61,200 | 1083億9813万 | -4.96% |
| 04/17 | 3,410 | 3,450 | 3,410 | 3,440 | +0.44% | 32,800 | 1069億9844万 | -6.65% |
| 04/16 | 3,435 | 3,450 | 3,415 | 3,425 | -0.29% | 34,400 | 1065億3187万 | -7.56% |
| 04/15 | 3,470 | 3,470 | 3,435 | 3,435 | -0.15% | 34,200 | 1068億4292万 | -7.81% |
| 04/14 | 3,450 | 3,470 | 3,415 | 3,440 | +0.58% | 53,700 | 1069億9844万 | -8.17% |
| 04/11 | 3,370 | 3,445 | 3,290 | 3,420 | -0.58% | 92,800 | 1063億7635万 | -9.19% |
| 04/10 | 3,500 | 3,505 | 3,415 | 3,440 | +5.36% | 84,300 | 1069億9844万 | -9.14% |
| 04/09 | 3,300 | 3,320 | 3,225 | 3,265 | -2.54% | 113,000 | 1015億5520万 | -14.15% |
| 04/08 | 3,300 | 3,430 | 3,300 | 3,350 | +4.52% | 104,600 | 1041億9906万 | -12.44% |
| 04/07 | 3,150 | 3,245 | 3,115 | 3,205 | -5.87% | 188,100 | 996億8895万 | -16.64% |
| 04/07 | （空売り報告）Citigroup Global Markets Limited 152,100株（0.48%）-0.02%義務消失 |
| 04/04 | 3,495 | 3,495 | 3,365 | 3,405 | -4.49% | 184,400 | 1059億979万 | -12.02% |
| 04/03 | 3,600 | 3,625 | 3,545 | 3,565 | -3.52% | 130,800 | 1108億8646万 | -8.28% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,343株（0.6%）+0.01% |
| 04/02 | 3,730 | 3,730 | 3,685 | 3,695 | -0.67% | 78,600 | 1149億3001万 | -5.16% |
| 04/01 | 3,770 | 3,775 | 3,720 | 3,720 | -0.4% | 83,400 | 1157億761万 | -4.59% |
| 03/31 | 3,815 | 3,815 | 3,735 | 3,735 | -3.36% | 128,500 | 1161億7417万 | -4.23% |
| 03/28 | 3,820 | 3,890 | 3,815 | 3,865 | -2.64% | 110,100 | 1202億1772万 | -0.97% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,543株（0.59%）-0.02% |
| 03/27 | 3,955 | 3,975 | 3,945 | 3,970 | -0.13% | 76,600 | 1234億8366万 | +1.72% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,743株（0.61%）+0.02% |
| 03/26 | 3,975 | 3,980 | 3,955 | 3,975 | +0.25% | 73,400 | 1236億3918万 | +1.95% |
| 03/25 | 3,985 | 3,985 | 3,950 | 3,965 | 0% | 41,400 | 1233億2814万 | +1.8% |
| 03/24 | 3,995 | 3,995 | 3,950 | 3,965 | -1% | 88,100 | 1233億2814万 | +1.88% |
| 03/21 | 3,995 | 4,025 | 3,985 | 4,005 | -0.12% | 62,300 | 1245億7231万 | +2.93% |
| 03/19 | 4,010 | 4,030 | 4,000 | 4,010 | +0.25% | 40,100 | 1247億2783万 | +3.19% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 216,383株（0.69%）-0.02% |
| 03/18 | 3,980 | 4,015 | 3,970 | 4,000 | +1.14% | 69,700 | 1244億1679万 | +3.04% |
| 03/17 | 3,950 | 3,965 | 3,940 | 3,955 | +0.64% | 36,800 | 1230億1710万 | +2.01% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 223,634株（0.71%）再IN |
| 03/14 | 3,930 | 3,950 | 3,930 | 3,930 | -0.38% | 51,200 | 1222億3949万 | +1.45% |
| 03/13 | 3,940 | 3,975 | 3,935 | 3,945 | +0.13% | 54,800 | 1227億606万 | +1.91% |
| 03/12 | 3,935 | 3,945 | 3,920 | 3,940 | -0.38% | 54,700 | 1225億5054万 | +1.86% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 156,700株（0.5%）再IN |
| 03/11 | 3,925 | 3,970 | 3,915 | 3,955 | +0.38% | 62,400 | 1230億1710万 | +2.33% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,122株（0.59%）-0.03% |
| 03/10 | 3,950 | 3,970 | 3,930 | 3,940 | +0.13% | 52,900 | 1225億5054万 | +1.97% |
| 03/07 | 3,895 | 3,940 | 3,855 | 3,935 | +0.64% | 54,700 | 1223億9501万 | +1.84% |
| 03/06 | 3,895 | 3,925 | 3,890 | 3,910 | +0.9% | 60,200 | 1216億1741万 | +1.19% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,622株（0.62%）+0.07% |
| 03/05 | 3,855 | 3,880 | 3,850 | 3,875 | +0.91% | 54,700 | 1205億2876万 | +0.26% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,122株（0.55%）-0.1% |
| 03/04 | 3,835 | 3,855 | 3,820 | 3,840 | +0.26% | 35,300 | 1194億4012万 | -0.7% |
| 03/03 | 3,825 | 3,855 | 3,825 | 3,830 | +0.39% | 41,300 | 1191億2907万 | -1.03% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 154,800株（0.49%）-0.01%義務消失 |
| 02/28 | 3,835 | 3,850 | 3,815 | 3,815 | -0.26% | 61,700 | 1186億6251万 | -1.47% |
| 02/27 | 3,795 | 3,830 | 3,785 | 3,825 | +0.79% | 53,200 | 1189億7355万 | -1.29% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,922株（0.65%）+0.06% |
| 02/26 | 3,775 | 3,795 | 3,760 | 3,795 | +0.53% | 43,800 | 1180億4043万 | -2.12% |
| 02/25 | 3,740 | 3,795 | 3,735 | 3,775 | +0.8% | 55,100 | 1174億1834万 | -2.68% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 156,600株（0.5%）新規 |
| 02/21 | 3,810 | 3,810 | 3,745 | 3,745 | -1.71% | 115,500 | 1164億8522万 | -3.53% |
| 02/20 | 3,860 | 3,860 | 3,810 | 3,810 | -1.55% | 81,800 | 1185億699万 | -1.93% |
| 02/19 | 3,865 | 3,885 | 3,865 | 3,870 | +0.13% | 31,400 | 1203億7324万 | -0.44% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,322株（0.59%）-0.01% |
| 02/18 | 3,870 | 3,875 | 3,855 | 3,865 | -0.13% | 38,200 | 1202億1772万 | -0.51% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,722株（0.6%）+0.01% |
| 02/17 | 3,905 | 3,915 | 3,870 | 3,870 | -0.9% | 48,300 | 1203億7324万 | -0.41% |
| 02/14 | （自社株買い）取締役会(2024年11月8日)での決議状況(取得期間2024年11月11日～2025年1月31日) |
| 02/14 | 3,930 | 3,935 | 3,900 | 3,905 | -0.38% | 37,600 | 1214億6189万 | +0.46% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,722株（0.59%）-0.01% |
| 02/13 | 3,915 | 3,920 | 3,885 | 3,920 | +0.77% | 30,900 | 1219億2845万 | +0.82% |
| 02/12 | 3,935 | 3,935 | 3,870 | 3,890 | -0.26% | 51,800 | 1209億9533万 | 0% |
| 02/10 | 3,870 | 3,925 | 3,865 | 3,900 | +0.52% | 46,300 | 1213億637万 | +0.15% |
| 02/07 | （IR情報）14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 3,875 | 3,945 | 3,835 | 3,880 | -0.26% | 115,700 | 1206億8428万 | -0.46% |
| 02/06 | 3,880 | 3,895 | 3,870 | 3,890 | +0.78% | 24,800 | 1209億9533万 | -0.33% |
| 02/05 | 3,875 | 3,895 | 3,860 | 3,860 | +0.13% | 41,300 | 1200億6220万 | -1.18% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,222株（0.6%）+0.04% |
| 02/04 | 3,890 | 3,900 | 3,855 | 3,855 | -0.13% | 51,700 | 1199億668万 | -1.38% |
| 02/03 | 3,915 | 3,915 | 3,855 | 3,860 | -1.91% | 94,000 | 1200億6220万 | -1.35% |
| 01/31 | 3,955 | 3,975 | 3,935 | 3,935 | -0.25% | 55,500 | 1223億9501万 | +0.46% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,622株（0.56%）-0.09% |
| 01/30 | 3,930 | 3,950 | 3,925 | 3,945 | +0.25% | 51,900 | 1227億606万 | +0.69% |
| 01/29 | 3,940 | 3,960 | 3,935 | 3,935 | -0.13% | 43,000 | 1223億9501万 | +0.36% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,722株（0.65%）+0.09% |
| 01/28 | 3,910 | 3,960 | 3,910 | 3,940 | +0.25% | 34,100 | 1225億5054万 | +0.46% |
| 01/27 | 3,935 | 3,950 | 3,925 | 3,930 | +0.77% | 44,300 | 1222億3949万 | +0.13% |
| 01/24 | 3,880 | 3,935 | 3,880 | 3,900 | +0.39% | 39,100 | 1213億637万 | -0.74% |
| 01/23 | 3,895 | 3,900 | 3,870 | 3,885 | -0.26% | 44,000 | 1208億3980万 | -1.3% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,098株（0.56%）-0.06% |
| 01/22 | 3,865 | 3,910 | 3,865 | 3,895 | +0.65% | 41,800 | 1211億5085万 | -1.22% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 193,222株（0.62%）+0.04% |
| 01/21 | 3,870 | 3,880 | 3,860 | 3,870 | +0.39% | 31,100 | 1203億7324万 | -2.05% |
| 01/20 | 3,860 | 3,870 | 3,840 | 3,855 | +0.65% | 33,100 | 1199億668万 | -2.65% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,422株（0.58%）-0.03% |
| 01/17 | 3,835 | 3,840 | 3,810 | 3,830 | -0.13% | 58,700 | 1191億2907万 | -3.5% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,422株（0.61%）+0.05% |
| 01/15 | （自社株買い）取締役会(2024年11月8日)での決議状況(取得期間2024年11月11日～2025年1月31日) |
