| 2024 |
| 04/19 | 570 | 570 | 542 | 551 | -3.5% | 189,000 | 79億6300万 | -4.67% |
| 04/18 | 563 | 579 | 557 | 571 | 0% | 171,900 | 82億5204万 | -1.04% |
| 04/17 | 608 | 613 | 571 | 571 | -6.24% | 278,300 | 82億5204万 | -0.7% |
| 04/16 | 610 | 628 | 597 | 609 | +0.16% | 426,300 | 88億121万 | +6.1% |
| 04/15 | 582 | 615 | 582 | 608 | +4.47% | 338,200 | 87億8676万 | +6.48% |
| 04/12 | 589 | 589 | 574 | 582 | -0.34% | 121,300 | 84億1101万 | +2.28% |
| 04/11 | 576 | 586 | 570 | 584 | +1.57% | 101,500 | 84億3992万 | +2.64% |
| 04/10 | 570 | 582 | 570 | 575 | +0.88% | 57,700 | 83億985万 | +1.23% |
| 04/09 | 566 | 579 | 559 | 570 | +0.88% | 101,300 | 82億3759万 | +0.18% |
| 04/08 | 555 | 568 | 552 | 565 | +3.1% | 115,600 | 81億6533万 | -0.88% |
| 04/05 | 539 | 550 | 534 | 548 | -0.36% | 157,200 | 79億1965万 | -4.03% |
| 04/04 | 574 | 574 | 550 | 550 | -1.96% | 168,800 | 79億4855万 | -3.85% |
| 04/03 | 566 | 576 | 560 | 561 | -1.75% | 118,400 | 81億752万 | -1.92% |
| 04/02 | 582 | 586 | 570 | 571 | -1.89% | 179,900 | 82億5204万 | -0.35% |
| 04/01 | 619 | 620 | 582 | 582 | -3.96% | 243,700 | 84億1101万 | +1.75% |
| 03/29 | 591 | 614 | 589 | 606 | +3.06% | 171,300 | 87億5786万 | +6.32% |
| 03/28 | 586 | 608 | 575 | 588 | +2.8% | 226,300 | 84億9772万 | +3.89% |
| 03/27 | 569 | 584 | 564 | 572 | +0.35% | 168,900 | 82億6649万 | +1.42% |
| 03/26 | 565 | 584 | 564 | 570 | -5.79% | 737,600 | 82億3759万 | +1.79% |
| 03/25 | 626 | 626 | 602 | 605 | -3.35% | 335,400 | 87億4341万 | +8.81% |
| 03/22 | 650 | 652 | 621 | 626 | -3.25% | 473,300 | 90億4690万 | +13.82% |
| 03/21 | 595 | 668 | 592 | 647 | +13.91% | 1,532,000 | 93億5039万 | +19.15% |
| 03/19 | 575 | 593 | 563 | 568 | +4.22% | 478,200 | 82億869万 | +6.17% |
| 03/18 | 527 | 553 | 526 | 545 | +5.42% | 200,600 | 78億7629万 | +2.64% |
| 03/15 | 519 | 522 | 510 | 517 | -1.15% | 92,500 | 74億7164万 | -2.08% |
| 03/14 | 533 | 540 | 519 | 523 | -2.24% | 124,200 | 75億5835万 | -0.57% |
| 03/13 | 552 | 555 | 535 | 535 | -1.47% | 68,300 | 77億3177万 | +2.1% |
| 03/12 | 545 | 548 | 526 | 543 | -0.37% | 106,500 | 78億4739万 | +4.22% |
| 03/11 | 545 | 559 | 540 | 545 | -2.5% | 181,800 | 78億7629万 | +5.21% |
| 03/08 | 558 | 567 | 553 | 559 | +0.18% | 102,400 | 80億7862万 | +8.54% |
| 03/07 | 580 | 582 | 556 | 558 | -3.63% | 195,600 | 80億6417万 | +9.2% |
| 03/06 | 580 | 590 | 568 | 579 | -1.03% | 185,400 | 83億6766万 | +14.2% |
| 03/05 | （5%ルール）明治安田アセットマネジメント（4.11%） |
| 03/05 | 590 | 591 | 567 | 585 | -2.34% | 295,500 | 84億5437万 | +16.3% |
| 03/04 | 611 | 625 | 592 | 599 | +0.84% | 473,800 | 86億5670万 | +20.28% |
| 03/01 | 581 | 596 | 574 | 594 | +2.95% | 290,400 | 85億8444万 | +20.73% |
| 02/29 | 563 | 579 | 554 | 577 | +3.59% | 245,800 | 83億3875万 | +18.48% |
| 02/28 | 559 | 570 | 555 | 557 | -0.89% | 162,200 | 80億4971万 | +15.56% |
| 02/28 | （空売り報告）UBS AG 68,600株（0.47%）-0.1%義務消失 |
| 02/27 | 557 | 570 | 552 | 562 | +1.26% | 253,200 | 81億2197万 | +17.57% |
| 02/26 | 536 | 564 | 536 | 555 | +5.51% | 408,100 | 80億2081万 | +17.34% |
| 02/22 | 538 | 538 | 512 | 526 | +0.96% | 289,700 | 76億170万 | +12.39% |
| 02/21 | 534 | 534 | 516 | 521 | -2.43% | 358,700 | 75億2945万 | +12.28% |
| 02/20 | 485 | 547 | 483 | 534 | +11.72% | 1,078,300 | 77億1732万 | +15.84% |
| 02/19 | 453 | 479 | 452 | 478 | +5.05% | 239,400 | 69億801万 | +4.37% |
| 02/16 | 455 | 463 | 452 | 455 | 0% | 74,800 | 65億7562万 | -0.44% |
| 02/15 | 469 | 474 | 450 | 455 | -2.15% | 110,100 | 65億7562万 | -0.44% |
| 02/15 | （空売り報告）UBS AG 83,400株（0.57%）-0.11% |
| 02/14 | 437 | 466 | 436 | 465 | +5.44% | 202,900 | 67億2014万 | +1.75% |
| 02/13 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 配当予想の修正(無配)に関するお知らせ |
| 02/13 | 466 | 468 | 441 | 441 | -5.77% | 266,500 | 63億7329万 | -3.29% |
| 02/13 | （空売り報告）UBS AG 98,700株（0.68%）+0.09% |
| 02/09 | 468 | 473 | 464 | 468 | -0.21% | 48,300 | 67億6349万 | +2.41% |
| 02/08 | 477 | 481 | 467 | 469 | -1.68% | 92,400 | 67億7795万 | +2.85% |
| 02/08 | （空売り報告）UBS AG 86,400株（0.59%）-0.03% |
| 02/07 | 466 | 477 | 466 | 477 | +2.36% | 93,500 | 68億9356万 | +4.84% |
| 02/06 | 461 | 472 | 460 | 466 | +0.43% | 98,900 | 67億3459万 | +2.64% |
| 02/05 | 461 | 465 | 455 | 464 | +0.87% | 63,300 | 67億569万 | +2.43% |
| 02/02 | 462 | 464 | 458 | 460 | +0.22% | 43,800 | 66億4788万 | +2% |
| 02/01 | 459 | 464 | 456 | 459 | -0.65% | 45,000 | 66億3343万 | +2.23% |
| 01/31 | 465 | 465 | 451 | 462 | -1.28% | 102,700 | 66億7678万 | +3.13% |
| 01/30 | 472 | 472 | 456 | 468 | -0.43% | 118,100 | 67億6349万 | +4.93% |
| 01/30 | （空売り報告）UBS AG 90,300株（0.62%）+0.04% |
| 01/29 | 471 | 476 | 461 | 470 | +0.21% | 161,600 | 67億9240万 | +5.86% |
| 01/26 | 458 | 475 | 456 | 469 | +2.63% | 169,400 | 67億7795万 | +6.11% |
| 01/25 | 452 | 458 | 452 | 457 | +0.88% | 29,500 | 66億452万 | +3.63% |
| 01/24 | 455 | 462 | 452 | 453 | -0.22% | 49,500 | 65億4671万 | +2.95% |
| 01/23 | 452 | 461 | 451 | 454 | +0.89% | 120,400 | 65億6117万 | +3.65% |
| 01/23 | （空売り報告）UBS AG 84,000株（0.58%）-0.06% |
| 01/22 | 448 | 451 | 446 | 450 | +2.04% | 112,100 | 65億336万 | +2.74% |
| 01/22 | （空売り報告）UBS AG 92,900株（0.64%）-0.11% |
| 01/19 | 441 | 447 | 440 | 441 | +0.23% | 66,600 | 63億7329万 | +0.68% |
| 01/19 | （空売り報告）XTX Markets Pte Ltd 64,600株（0.44%）-0.14%義務消失 |
| 01/18 | 435 | 445 | 432 | 440 | +1.15% | 98,000 | 63億5884万 | +0.23% |
| 01/17 | 445 | 445 | 432 | 435 | -1.14% | 82,200 | 62億8658万 | -1.14% |
| 01/16 | 443 | 448 | 440 | 440 | -1.35% | 93,700 | 63億5884万 | -0.45% |
| 01/15 | 449 | 452 | 444 | 446 | -0.67% | 66,900 | 64億4555万 | +0.22% |
| 01/15 | （空売り報告）XTX Markets Pte Ltd 84,500株（0.58%）-0.02% |
| 01/12 | 458 | 458 | 446 | 449 | -1.54% | 129,200 | 64億8891万 | +0.67% |
| 01/12 | （空売り報告）XTX Markets Pte Ltd 87,600株（0.6%）新規 |
| 01/12 | （空売り報告）UBS AG 109,600株（0.75%）+0.06% |
| 01/11 | 464 | 464 | 451 | 456 | 0% | 137,700 | 65億9007万 | +1.56% |
| 01/10 | 462 | 467 | 451 | 456 | -0.87% | 178,800 | 65億9007万 | +1.33% |
| 01/10 | （空売り報告）UBS AG 100,900株（0.69%）-0.02% |
| 01/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 70,500株（0.48%）-0.03%義務消失 |
| 01/09 | 450 | 473 | 447 | 460 | +3.37% | 295,900 | 66億4788万 | +2% |
| 01/09 | （空売り報告）UBS AG 103,700株（0.71%）+0.06% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,200株（0.51%）+0.01% |
| 01/05 | （5%ルール）明治安田アセットマネジメント（5.17%） |
| 01/05 | 452 | 452 | 441 | 445 | -1.98% | 103,600 | 64億3110万 | -1.55% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,700株（0.5%）再IN |
| 01/04 | 450 | 462 | 444 | 454 | +0.44% | 93,400 | 65億6117万 | +0.22% |
| 2023 |
| 12/29 | 452 | 459 | 446 | 452 | -0.88% | 108,200 | 65億3226万 | -0.66% |
| 12/28 | 427 | 457 | 426 | 456 | +6.79% | 150,700 | 65億9007万 | -0.22% |
| 12/27 | 407 | 427 | 407 | 427 | +4.91% | 274,800 | 61億7096万 | -6.77% |
| 12/27 | （空売り報告）UBS AG 94,000株（0.65%）-0.05% |
| 12/26 | 415 | 418 | 402 | 407 | -2.63% | 303,200 | 58億8193万 | -11.52% |
| 12/25 | 428 | 429 | 416 | 418 | -1.42% | 118,900 | 60億4090万 | -9.91% |
| 12/22 | 427 | 428 | 417 | 424 | 0% | 104,200 | 61億2761万 | -9.21% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 67,400株（0.46%）-0.12%義務消失 |
| 12/21 | 426 | 428 | 415 | 424 | -1.17% | 158,200 | 61億2761万 | -9.79% |
| 12/20 | 421 | 435 | 421 | 429 | +2.39% | 136,100 | 61億9987万 | -9.49% |
| 12/20 | （空売り報告）UBS AG 102,200株（0.7%）+0.01% |
| 12/19 | 420 | 427 | 416 | 419 | -0.95% | 120,000 | 60億5535万 | -11.97% |
| 12/18 | 423 | 428 | 418 | 423 | -1.63% | 104,200 | 61億1316万 | -11.69% |
| 12/18 | （空売り報告）UBS AG 100,700株（0.69%）-0.03% |
| 12/15 | 419 | 432 | 419 | 430 | +2.38% | 146,400 | 62億1432万 | -10.79% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 84,600株（0.58%）-0.02% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,600株（0.47%）-0.04%義務消失 |
| 12/14 | 442 | 449 | 420 | 420 | -4.76% | 189,700 | 60億6980万 | -13.4% |
| 12/14 | （空売り報告）UBS AG 105,100株（0.72%）+0.1% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,100株（0.42%）-0.08%義務消失 |
| 12/13 | 452 | 455 | 441 | 441 | -2.65% | 180,400 | 63億7329万 | -9.63% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,000株（0.5%）-0.01% |
| 12/12 | 475 | 475 | 452 | 453 | -3.41% | 173,500 | 65億4671万 | -7.74% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 75,000株（0.51%）再IN |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 88,000株（0.6%）再IN |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,700株（0.51%）再IN |
| 12/11 | 479 | 483 | 466 | 469 | -1.26% | 110,500 | 67億7795万 | -4.87% |
| 12/08 | 479 | 481 | 468 | 475 | -1.86% | 153,700 | 68億6466万 | -3.85% |
| 12/07 | 491 | 491 | 475 | 484 | -2.62% | 155,500 | 69億9472万 | -2.22% |
| 12/06 | 491 | 502 | 491 | 497 | +1.43% | 77,600 | 71億8260万 | +0.61% |
| 12/05 | 504 | 509 | 490 | 490 | -2.97% | 137,100 | 70億8144万 | -0.61% |
| 12/04 | 481 | 505 | 481 | 505 | +5.21% | 157,400 | 72億9821万 | +2.43% |
| 12/01 | （5%ルール）明治安田アセットマネジメント（4.1%） |
| 12/01 | 493 | 493 | 480 | 480 | -3.03% | 65,100 | 69億3692万 | -2.44% |
| 11/30 | 484 | 495 | 480 | 495 | +2.91% | 163,700 | 71億5370万 | +0.41% |
| 11/29 | 476 | 485 | 473 | 481 | -0.62% | 174,800 | 69億5137万 | -2.43% |
| 11/29 | （空売り報告）UBS AG 89,800株（0.62%）+0.12% |
| 11/28 | 491 | 493 | 479 | 484 | -2.02% | 150,800 | 69億9472万 | -1.83% |
| 11/27 | 502 | 507 | 493 | 494 | 0% | 122,700 | 71億3924万 | 0% |
| 11/24 | 485 | 499 | 485 | 494 | +3.56% | 240,700 | 71億3924万 | -0.2% |
| 11/24 | （空売り報告）モルガン・スタンレーMUFG証券 60,441株（0.41%）-0.09%義務消失 |
| 11/22 | 481 | 483 | 471 | 477 | -2.45% | 164,100 | 68億9356万 | -3.83% |
| 11/22 | （空売り報告）JPM Securities Japan Co Ltd. 72,200株（0.49%）-0.04%義務消失 |
| 11/22 | （空売り報告）モルガン・スタンレーMUFG証券 73,641株（0.5%）再IN |
| 11/20 | （空売り報告）JPM Securities Japan Co Ltd. 76,900株（0.53%）-0.13% |
| 11/20 | （空売り報告）UBS AG 72,700株（0.5%）再IN |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 69,141株（0.47%）-0.09%義務消失 |
