| 2024 |
| 04/25 | 4,710 | 4,715 | 4,615 | 4,615 | -2.64% | 83,700 | 432億2088万 | -7.68% |
| 04/24 | 4,775 | 4,775 | 4,710 | 4,740 | -0.42% | 91,200 | 443億9154万 | -5.88% |
| 04/23 | 4,770 | 4,785 | 4,710 | 4,760 | +0.74% | 106,200 | 445億7885万 | -6% |
| 04/23 | （空売り報告）UBS AG 46,666株（0.49%）-0.03%義務消失 |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 70,600株（0.75%）+0.02% |
| 04/22 | 4,665 | 4,805 | 4,665 | 4,725 | +1.07% | 134,600 | 442億5106万 | -7.12% |
| 04/22 | （空売り報告）UBS AG 48,866株（0.52%）新規 |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 68,500株（0.73%）+0.02% |
| 04/19 | 4,720 | 4,755 | 4,570 | 4,675 | -1.37% | 131,300 | 437億8280万 | -8.58% |
| 04/19 | （空売り報告）JPM Securities Japan Co Ltd. 77,865株（0.83%）+0.09% |
| 04/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,100株（0.71%）+0.06% |
| 04/18 | 4,680 | 4,780 | 4,680 | 4,740 | +1.17% | 79,600 | 443億9154万 | -7.8% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,600株（0.65%）+0.03% |
| 04/17 | 4,775 | 4,795 | 4,685 | 4,685 | -0.95% | 107,500 | 438億7645万 | -9.29% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,500株（0.62%）+0.02% |
| 04/16 | 4,860 | 4,870 | 4,730 | 4,730 | -3.57% | 125,700 | 442億9789万 | -8.93% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,500株（0.6%）+0.08% |
| 04/15 | （5%ルール）三菱UFJアセットマネジメント（1.03%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJ信託銀行（2.97%） |
| 04/15 | 4,890 | 4,905 | 4,835 | 4,905 | -0.61% | 99,400 | 459億3682万 | -6.12% |
| 04/12 | 4,990 | 5,020 | 4,930 | 4,935 | -1.1% | 51,300 | 462億1778万 | -6.29% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,200株（0.52%）+0.02% |
| 04/11 | 4,970 | 5,030 | 4,945 | 4,990 | -0.6% | 54,500 | 467億3287万 | -5.74% |
| 04/10 | 5,010 | 5,090 | 4,995 | 5,020 | +1.62% | 68,500 | 470億1383万 | -5.66% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,900株（0.5%）再IN |
| 04/09 | 4,870 | 4,970 | 4,870 | 4,940 | +1.33% | 78,600 | 462億6460万 | -7.56% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,100株（0.49%）-0.01%義務消失 |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 48,000株（0.51%）再IN |
| 04/08 | 4,910 | 4,935 | 4,835 | 4,875 | -0.81% | 93,900 | 456億5586万 | -9.18% |
| 04/05 | （5%ルール）SMBC日興証券（1.03%）三井住友銀行（4.8%） |
| 04/05 | 4,915 | 4,955 | 4,875 | 4,915 | -1.31% | 100,600 | 460億3047万 | -8.9% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 47,200株（0.5%）再IN |
| 04/04 | （5%ルール）三井住友トラスト・アセットマネジメント（3.33%）三井住友信託銀行（1%）日興アセットマネジメント（1.61%） |
| 04/04 | 5,010 | 5,050 | 4,965 | 4,980 | -0.2% | 67,800 | 466億3921万 | -8.1% |
| 04/04 | （空売り報告）JPM Securities Japan Co Ltd. 69,865株（0.74%）再IN |
| 04/03 | 4,970 | 5,080 | 4,915 | 4,990 | -0.4% | 92,400 | 467億3287万 | -8.34% |
| 04/02 | 5,120 | 5,140 | 5,010 | 5,010 | -1.38% | 73,700 | 469億2017万 | -8.39% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 45,884株（0.48%）-0.02%義務消失 |
| 04/01 | 5,320 | 5,320 | 5,080 | 5,080 | -3.05% | 111,000 | 475億7574万 | -7.4% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,984株（0.5%）再IN |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 44,500株（0.47%）-0.05%義務消失 |
| 03/29 | 5,250 | 5,290 | 5,160 | 5,240 | +0.19% | 120,500 | 490億7419万 | -4.66% |
| 03/28 | 5,310 | 5,400 | 5,190 | 5,230 | -5.25% | 288,800 | 489億8054万 | -4.87% |
| 03/28 | （空売り報告）Barclays Capital Securities Ltd 49,100株（0.52%）再IN |
| 03/27 | 5,610 | 5,610 | 5,500 | 5,520 | -0.9% | 297,600 | 516億9648万 | +0.38% |
| 03/26 | 5,540 | 5,610 | 5,520 | 5,570 | +0.72% | 181,900 | 521億6474万 | +1.4% |
| 03/25 | 5,550 | 5,630 | 5,500 | 5,530 | -0.72% | 188,000 | 517億9013万 | +0.86% |
| 03/22 | 5,620 | 5,620 | 5,500 | 5,570 | +0.54% | 131,400 | 521億6474万 | +1.88% |
| 03/21 | 5,530 | 5,600 | 5,460 | 5,540 | +1.84% | 195,700 | 518億8378万 | +1.63% |
| 03/19 | 5,370 | 5,450 | 5,350 | 5,440 | +1.68% | 98,900 | 509億4725万 | -0.02% |
| 03/18 | （5%ルール）三菱UFJアセットマネジメント（1.07%）三菱UFJモルガン・スタンレー証券（1.25%）三菱UFJ信託銀行（3.1%） |
| 03/18 | 5,400 | 5,430 | 5,340 | 5,350 | -0.56% | 136,500 | 501億438万 | -1.6% |
| 03/15 | 5,280 | 5,460 | 5,260 | 5,380 | +0.37% | 121,600 | 503億8534万 | -1.05% |
| 03/14 | 5,380 | 5,390 | 5,310 | 5,360 | +0.19% | 76,700 | 501億9803万 | -1.42% |
| 03/13 | 5,510 | 5,560 | 5,320 | 5,350 | -1.11% | 117,700 | 501億438万 | -1.56% |
| 03/12 | 5,390 | 5,460 | 5,310 | 5,410 | -1.46% | 147,000 | 506億6630万 | -0.55% |
| 03/11 | 5,840 | 5,880 | 5,450 | 5,490 | -7.58% | 329,900 | 514億1552万 | +0.97% |
| 03/08 | 5,610 | 5,950 | 5,610 | 5,940 | +5.69% | 229,300 | 556億2991万 | +9.27% |
| 03/07 | 5,740 | 5,800 | 5,590 | 5,620 | -1.06% | 147,300 | 526億3301万 | +3.96% |
| 03/06 | 5,580 | 5,720 | 5,550 | 5,680 | +1.61% | 96,700 | 531億9493万 | +5.93% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 22,465株（0.23%）-0.45%義務消失 |
| 03/05 | 5,530 | 5,680 | 5,500 | 5,590 | +1.08% | 99,300 | 523億5205万 | +5.13% |
| 03/04 | 5,560 | 5,590 | 5,500 | 5,530 | -0.36% | 97,300 | 517億9013万 | +4.91% |
| 03/01 | 5,620 | 5,630 | 5,490 | 5,550 | +0.36% | 102,200 | 519億7744万 | +6.16% |
| 03/01 | （空売り報告）JPM Securities Japan Co Ltd. 63,965株（0.68%）-0.09% |
| 02/29 | 5,600 | 5,620 | 5,460 | 5,530 | -1.07% | 140,500 | 517億9013万 | +6.76% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 72,378株（0.77%）+0.1% |
| 02/28 | 5,610 | 5,710 | 5,550 | 5,590 | -0.71% | 115,000 | 523億5205万 | +8.82% |
| 02/27 | 5,520 | 5,770 | 5,510 | 5,630 | +3.49% | 177,400 | 527億2666万 | +10.54% |
| 02/26 | 5,360 | 5,600 | 5,350 | 5,440 | +2.06% | 225,200 | 509億4725万 | +7.79% |
| 02/22 | 5,320 | 5,470 | 5,280 | 5,330 | +0.95% | 126,900 | 499億1707万 | +6.45% |
| 02/21 | 5,250 | 5,280 | 5,220 | 5,280 | +0.38% | 76,100 | 494億4881万 | +6.26% |
| 02/20 | 5,370 | 5,380 | 5,250 | 5,260 | -2.05% | 109,800 | 492億6150万 | +6.59% |
| 02/19 | 5,300 | 5,370 | 5,270 | 5,370 | +1.13% | 85,900 | 502億9168万 | +9.52% |
| 02/16 | 5,170 | 5,380 | 5,150 | 5,310 | +3.51% | 173,400 | 497億2976万 | +9.15% |
| 02/15 | 5,210 | 5,240 | 5,130 | 5,130 | -0.77% | 120,600 | 480億4401万 | +6.21% |
| 02/14 | 5,260 | 5,260 | 5,140 | 5,170 | -2.27% | 133,300 | 484億1862万 | +7.62% |
| 02/13 | 5,340 | 5,360 | 5,200 | 5,290 | -0.94% | 172,200 | 495億4246万 | +10.76% |
| 02/09 | 5,410 | 5,430 | 5,330 | 5,340 | -0.19% | 79,500 | 500億1072万 | +12.54% |
| 02/08 | 5,430 | 5,430 | 5,330 | 5,350 | -0.56% | 79,600 | 501億438万 | +13.68% |
| 02/07 | 5,330 | 5,400 | 5,300 | 5,380 | +1.32% | 85,400 | 503億8534万 | +15.53% |
| 02/06 | 5,440 | 5,450 | 5,280 | 5,310 | -2.93% | 212,100 | 497億2976万 | +15.16% |
| 02/05 | 5,310 | 5,480 | 5,260 | 5,470 | +2.24% | 164,100 | 512億2821万 | +19.72% |
| 02/02 | 5,400 | 5,420 | 5,190 | 5,350 | -1.83% | 323,400 | 501億438万 | +18.57% |
| 02/02 | （空売り報告）JPM Securities Japan Co Ltd. 63,465株（0.67%）-0.04% |
| 02/01 | 5,070 | 5,590 | 5,070 | 5,450 | +4.61% | 845,700 | 510億4091万 | +22.31% |
| 02/01 | （空売り報告）モルガン・スタンレーMUFG証券 19,881株（0.21%）-0.87%義務消失 |
| 02/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 19,984株（0.21%）-0.29%義務消失 |
| 01/31 | （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) |
| 01/31 | （IR情報）14:00 通期業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 01/31 | 4,520 | 5,210 | 4,510 | 5,210 | +15.65% | 820,000 | 487億9323万 | +18.54% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 101,281株（1.08%）-0.36% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 46,884株（0.5%）再IN |
| 01/30 | 4,545 | 4,545 | 4,495 | 4,505 | -1.1% | 94,200 | 421億9069万 | +3.8% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 135,481株（1.44%）+0.07% |
| 01/29 | 4,460 | 4,575 | 4,445 | 4,555 | +2.71% | 207,500 | 426億5896万 | +5.54% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 128,981株（1.37%）-0.06% |
| 01/26 | 4,475 | 4,560 | 4,410 | 4,435 | -0.45% | 212,100 | 415億3512万 | +3.43% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 134,781株（1.43%）+0.26% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 37,384株（0.39%）-0.13%義務消失 |
| 01/25 | 4,360 | 4,455 | 4,355 | 4,455 | +1.95% | 110,000 | 417億2243万 | +4.43% |
| 01/25 | （空売り報告）JPM Securities Japan Co Ltd. 66,565株（0.71%）+0.03% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 49,484株（0.52%）-0.02% |
| 01/24 | 4,445 | 4,455 | 4,360 | 4,370 | -1.58% | 173,700 | 409億2638万 | +3.02% |
| 01/24 | （空売り報告）JPM Securities Japan Co Ltd. 63,865株（0.68%）+0.11% |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 109,581株（1.17%）+0.16% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 50,984株（0.54%）再IN |
| 01/23 | 4,500 | 4,525 | 4,430 | 4,440 | -1% | 132,000 | 415億8195万 | +5.24% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 53,965株（0.57%）新規 |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 94,681株（1.01%）+0.06% |
| 01/22 | 4,530 | 4,540 | 4,465 | 4,485 | -0.33% | 104,000 | 420億339万 | +6.84% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 88,981株（0.95%）+0.16% |
| 01/19 | 4,460 | 4,510 | 4,430 | 4,500 | +1.69% | 111,900 | 421億4387万 | +7.89% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 74,181株（0.79%）-0.01% |
| 01/18 | 4,385 | 4,465 | 4,370 | 4,425 | +1.14% | 106,500 | 414億4147万 | +6.81% |
| 01/18 | （空売り報告）モルガン・スタンレーMUFG証券 75,381株（0.8%）+0.06% |
| 01/17 | 4,445 | 4,480 | 4,370 | 4,375 | -1.57% | 198,500 | 409億7320万 | +6.29% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 69,381株（0.74%）+0.22% |
| 01/16 | 4,510 | 4,510 | 4,430 | 4,445 | -0.22% | 116,600 | 416億2878万 | +8.49% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 49,081株（0.52%）新規 |
| 01/15 | 4,430 | 4,540 | 4,425 | 4,455 | +0.68% | 156,400 | 417億2243万 | +9.27% |
| 01/12 | 4,455 | 4,470 | 4,375 | 4,425 | -0.11% | 131,000 | 414億4147万 | +9.15% |
| 01/11 | 4,500 | 4,530 | 4,430 | 4,430 | -0.89% | 166,500 | 414億8830万 | +9.79% |
| 01/10 | 4,480 | 4,490 | 4,425 | 4,470 | -0.45% | 133,900 | 418億6291万 | +11.25% |
| 01/09 | 4,570 | 4,575 | 4,445 | 4,490 | -0.33% | 205,100 | 420億5021万 | +12.33% |
| 01/05 | 4,490 | 4,550 | 4,415 | 4,505 | +2.97% | 259,400 | 421億9069万 | +13.3% |
| 01/04 | 4,160 | 4,390 | 4,115 | 4,375 | +6.06% | 212,100 | 409億7320万 | +10.65% |
| 2023 |
| 12/29 | 4,210 | 4,235 | 4,065 | 4,125 | -2.37% | 170,800 | 386億3188万 | +4.83% |
| 12/28 | 4,260 | 4,380 | 4,215 | 4,225 | -0.71% | 176,600 | 395億6841万 | +7.75% |
| 12/27 | 4,080 | 4,280 | 4,080 | 4,255 | +5.06% | 227,900 | 398億4937万 | +9.07% |
| 12/26 | 3,945 | 4,050 | 3,940 | 4,050 | +2.79% | 106,100 | 379億2948万 | +4.35% |
| 12/25 | 3,965 | 3,990 | 3,930 | 3,940 | +0.13% | 81,500 | 368億9930万 | +1.81% |
| 12/22 | （5%ルール）SMBC日興証券（3.27%）三井住友銀行（4.8%） |
| 12/22 | 3,870 | 3,935 | 3,865 | 3,935 | +2.47% | 82,600 | 368億5247万 | +1.81% |
| 12/21 | 3,835 | 3,865 | 3,830 | 3,840 | -1.29% | 51,800 | 359億6277万 | -0.49% |
| 12/20 | 3,890 | 3,920 | 3,880 | 3,890 | +0.65% | 52,100 | 364億3103万 | +0.88% |
| 12/19 | 3,840 | 3,895 | 3,810 | 3,865 | -0.26% | 74,000 | 361億9690万 | +0.36% |
| 12/18 | 3,855 | 3,895 | 3,790 | 3,875 | +0.52% | 71,400 | 362億9055万 | +0.78% |
| 12/15 | 3,800 | 3,890 | 3,800 | 3,855 | +1.45% | 94,800 | 361億325万 | +0.44% |
| 12/14 | 3,935 | 3,935 | 3,775 | 3,800 | -2.81% | 117,200 | 355億8815万 | -0.78% |
| 12/13 | 3,835 | 3,950 | 3,825 | 3,910 | +2.22% | 147,700 | 366億1834万 | +2.3% |
| 12/12 | 3,855 | 3,885 | 3,805 | 3,825 | +1.06% | 116,900 | 358億2229万 | +0.21% |
| 12/11 | 3,800 | 3,805 | 3,755 | 3,785 | +0.66% | 88,600 | 354億4767万 | -0.81% |
| 12/08 | 3,850 | 3,860 | 3,715 | 3,760 | -3.22% | 215,800 | 352億1354万 | -1.44% |
| 12/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.44%） |
| 12/07 | 3,900 | 3,920 | 3,870 | 3,885 | -2.02% | 87,400 | 363億8420万 | +1.81% |
| 12/06 | 3,880 | 3,965 | 3,875 | 3,965 | +2.59% | 79,400 | 371億3343万 | +4.15% |
| 12/05 | 3,965 | 3,965 | 3,860 | 3,865 | -2.4% | 125,800 | 361億9690万 | +2.3% |
| 12/04 | 3,995 | 4,020 | 3,960 | 3,960 | -0.88% | 72,300 | 370億8660万 | +5.43% |
| 12/01 | 3,960 | 4,005 | 3,930 | 3,995 | +0.88% | 88,600 | 374億1439万 | +7.19% |
| 11/30 | 3,920 | 3,970 | 3,880 | 3,960 | +0.38% | 77,500 | 370億8660万 | +7.08% |
| 11/29 | 3,945 | 3,955 | 3,890 | 3,945 | -0.63% | 122,200 | 369億4612万 | +7.43% |
| 11/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.78%） |
