| 2022 |
| 09/12 | 3,250 | 3,255 | 3,205 | 3,225 | +0.31% | 227,500 | 1848億8634万 | +0.44% |
| 09/09 | 3,210 | 3,225 | 3,185 | 3,215 | +0.78% | 408,900 | 1843億1305万 | +0.25% |
| 09/08 | 3,180 | 3,190 | 3,140 | 3,190 | +0.95% | 326,000 | 1828億7982万 | -0.37% |
| 09/07 | 3,165 | 3,175 | 3,125 | 3,160 | -0.32% | 275,800 | 1811億5994万 | -1.22% |
| 09/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.98%）日興アセットマネジメント（2.38%） |
| 09/06 | 3,165 | 3,180 | 3,145 | 3,170 | +0.79% | 276,400 | 1817億3324万 | -0.84% |
| 09/05 | 3,125 | 3,165 | 3,115 | 3,145 | +0.8% | 329,500 | 1803億1万 | -1.66% |
| 09/02 | 3,150 | 3,150 | 3,105 | 3,120 | -1.58% | 463,000 | 1788億6678万 | -2.47% |
| 09/01 | 3,205 | 3,225 | 3,130 | 3,170 | -3.94% | 984,000 | 1817億3324万 | -0.97% |
| 08/31 | 3,260 | 3,315 | 3,255 | 3,300 | 0% | 421,200 | 1891億8602万 | +3.09% |
| 08/30 | 3,270 | 3,300 | 3,270 | 3,300 | +1.23% | 268,100 | 1891億8602万 | +3.29% |
| 08/30 | （空売り報告）Societe Generale 402,266株（0.7%）+0.08% |
| 08/29 | 3,220 | 3,270 | 3,220 | 3,260 | -0.91% | 254,200 | 1868億9285万 | +2.26% |
| 08/26 | 3,305 | 3,315 | 3,275 | 3,290 | +0.3% | 221,700 | 1886億1273万 | +3.36% |
| 08/25 | 3,290 | 3,295 | 3,260 | 3,280 | 0% | 263,300 | 1880億3944万 | +3.21% |
| 08/24 | 3,305 | 3,325 | 3,270 | 3,280 | +1.39% | 448,500 | 1880億3944万 | +3.4% |
| 08/23 | 3,215 | 3,245 | 3,210 | 3,235 | -0.15% | 256,400 | 1854億5963万 | +2.24% |
| 08/22 | 3,195 | 3,245 | 3,190 | 3,240 | 0% | 227,200 | 1857億4627万 | +2.69% |
| 08/19 | 3,270 | 3,270 | 3,225 | 3,240 | +0.15% | 247,200 | 1856億8464万 | +2.96% |
| 08/18 | （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 |
| 08/18 | 3,180 | 3,245 | 3,180 | 3,235 | +0.15% | 244,200 | 1853億9809万 | +3.09% |
| 08/17 | 3,205 | 3,255 | 3,205 | 3,230 | +1.73% | 588,600 | 1851億1154万 | +3.19% |
| 08/17 | （空売り報告）Citigroup Global Markets Limited 407,100株（0.71%）+0.05% |
| 08/16 | 3,190 | 3,205 | 3,155 | 3,175 | -1.09% | 376,700 | 1819億5949万 | +1.6% |
| 08/15 | 3,220 | 3,230 | 3,195 | 3,210 | +0.63% | 331,600 | 1839億6534万 | +2.82% |
| 08/12 | 3,160 | 3,240 | 3,140 | 3,190 | +2.57% | 837,200 | 1828億1914万 | +2.41% |
| 08/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 264,936株（0.46%）-0.05%義務消失 |
| 08/10 | 3,130 | 3,130 | 3,045 | 3,110 | -0.96% | 917,200 | 1782億3433万 | +0.03% |
| 08/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 294,771株（0.51%）再IN |
| 08/10 | （空売り報告）Citigroup Global Markets Limited 379,300株（0.66%）再IN |
| 08/09 | （IR情報）15:00 2023年3月期第1四半期決算説明資料 |
| 08/09 | （IR情報）15:00 2023年3月期第1四半期決算短信[日本基準](連結) |
| 08/09 | 3,190 | 3,200 | 3,140 | 3,140 | -0.63% | 394,400 | 1799億5364万 | +0.9% |
| 08/08 | 3,150 | 3,175 | 3,145 | 3,160 | +0.64% | 335,700 | 1810億9984万 | +1.54% |
| 08/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 281,271株（0.49%）-0.02%義務消失 |
| 08/05 | 3,105 | 3,150 | 3,100 | 3,140 | +1.62% | 380,400 | 1799億5364万 | +0.93% |
| 08/04 | 3,065 | 3,100 | 3,040 | 3,090 | -0.48% | 278,300 | 1770億8813万 | -0.71% |
| 08/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 294,746株（0.51%）再IN |
| 08/03 | 3,100 | 3,105 | 3,055 | 3,105 | -0.48% | 340,900 | 1779億4778万 | -0.42% |
| 08/02 | 3,145 | 3,150 | 3,090 | 3,120 | -2.35% | 473,000 | 1788億744万 | -0.1% |
| 08/01 | 3,190 | 3,215 | 3,175 | 3,195 | +0.79% | 472,800 | 1831億569万 | +2.14% |
| 07/29 | 3,175 | 3,190 | 3,135 | 3,170 | +0.16% | 252,200 | 1816億7294万 | +1.38% |
| 07/28 | 3,180 | 3,180 | 3,145 | 3,165 | +0.16% | 267,500 | 1813億8639万 | +1.25% |
| 07/27 | 3,150 | 3,170 | 3,145 | 3,160 | +0.16% | 197,200 | 1810億9984万 | +1.06% |
| 07/26 | 3,160 | 3,190 | 3,150 | 3,155 | +0.64% | 351,400 | 1808億1329万 | +0.83% |
| 07/25 | 3,150 | 3,160 | 3,120 | 3,135 | +0.16% | 289,700 | 1796億6709万 | +0.22% |
| 07/22 | 3,140 | 3,150 | 3,125 | 3,130 | -0.63% | 245,900 | 1793億8054万 | 0% |
| 07/21 | 3,100 | 3,155 | 3,100 | 3,150 | +0.48% | 316,100 | 1805億2674万 | +0.45% |
| 07/20 | 3,120 | 3,145 | 3,090 | 3,135 | +1.95% | 511,900 | 1796億6709万 | -0.16% |
| 07/20 | （空売り報告）Societe Generale 360,296株（0.62%）+0.04% |
| 07/19 | （IR情報）17:00 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 |
| 07/19 | 3,065 | 3,090 | 3,045 | 3,075 | +1.99% | 484,500 | 1762億2848万 | -2.32% |
| 07/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 269,071株（0.46%）-0.04%義務消失 |
| 07/15 | 3,060 | 3,060 | 2,997 | 3,015 | -0.99% | 403,000 | 1727億8988万 | -4.53% |
| 07/14 | 3,030 | 3,055 | 3,005 | 3,045 | +0.83% | 511,900 | 1745億918万 | -4.09% |
| 07/13 | 3,010 | 3,030 | 2,989 | 3,020 | -0.66% | 786,100 | 1730億7643万 | -5.36% |
| 07/13 | （空売り報告）Societe Generale 332,546株（0.58%）新規 |
| 07/12 | 3,075 | 3,080 | 3,010 | 3,040 | -1.62% | 481,300 | 1742億2263万 | -5.3% |
| 07/11 | 3,140 | 3,150 | 3,080 | 3,090 | -0.16% | 333,900 | 1770億8813万 | -4.28% |
| 07/08 | 3,085 | 3,150 | 3,080 | 3,095 | +1.81% | 740,100 | 1773億7468万 | -4.53% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 288,471株（0.5%）再IN |
| 07/07 | 3,035 | 3,060 | 2,973 | 3,040 | -0.33% | 658,200 | 1742億2263万 | -6.69% |
| 07/06 | 3,060 | 3,080 | 3,020 | 3,050 | -3.94% | 686,100 | 1747億9573万 | -6.84% |
| 07/05 | 3,150 | 3,215 | 3,150 | 3,175 | +0.95% | 427,400 | 1819億5949万 | -3.47% |
| 07/04 | 3,130 | 3,145 | 3,105 | 3,145 | +0.64% | 293,800 | 1802億4019万 | -4.67% |
| 07/01 | 3,160 | 3,180 | 3,100 | 3,125 | -1.42% | 477,900 | 1790億9399万 | -5.56% |
| 06/30 | 3,245 | 3,255 | 3,155 | 3,170 | -2.31% | 370,900 | 1816億7294万 | -4.52% |
| 06/29 | 3,245 | 3,280 | 3,225 | 3,245 | +0.31% | 464,100 | 1859億7119万 | -2.49% |
| 06/28 | 3,240 | 3,280 | 3,220 | 3,235 | 0% | 304,500 | 1853億9809万 | -3.03% |
| 06/27 | 3,240 | 3,250 | 3,200 | 3,235 | +1.89% | 367,600 | 1853億9809万 | -3.29% |
| 06/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 282,071株（0.49%）-0.02%義務消失 |
| 06/24 | 3,135 | 3,175 | 3,085 | 3,175 | +1.11% | 410,100 | 1819億5949万 | -5.22% |
| 06/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 295,771株（0.51%）-0.04% |
| 06/23 | 3,175 | 3,205 | 3,105 | 3,140 | -1.41% | 560,300 | 1799億5364万 | -6.49% |
| 06/22 | 3,245 | 3,250 | 3,180 | 3,185 | -1.39% | 323,300 | 1825億3259万 | -5.32% |
| 06/21 | 3,190 | 3,250 | 3,185 | 3,230 | +3.36% | 502,600 | 1851億1154万 | -4.07% |
| 06/20 | 3,200 | 3,220 | 3,085 | 3,125 | -2.04% | 546,600 | 1790億9399万 | -7.13% |
| 06/17 | 3,175 | 3,200 | 3,130 | 3,190 | -2.15% | 653,600 | 1828億1914万 | -5.17% |
| 06/16 | 3,265 | 3,315 | 3,250 | 3,260 | -0.31% | 500,500 | 1868億3085万 | -3.03% |
| 06/15 | 3,325 | 3,345 | 3,260 | 3,270 | -1.36% | 445,600 | 1874億395万 | -2.42% |
| 06/14 | 3,280 | 3,320 | 3,270 | 3,315 | -0.75% | 519,000 | 1899億8290万 | -0.87% |
| 06/13 | 3,355 | 3,395 | 3,310 | 3,340 | -2.48% | 691,400 | 1914億1565万 | +0.03% |
| 06/10 | 3,430 | 3,440 | 3,385 | 3,425 | -0.58% | 426,900 | 1962億8701万 | +2.73% |
| 06/09 | 3,455 | 3,475 | 3,425 | 3,445 | -1.43% | 438,100 | 1974億3321万 | +3.45% |
| 06/08 | 3,520 | 3,520 | 3,470 | 3,495 | -0.43% | 381,900 | 2002億9871万 | +5.21% |
| 06/07 | （5%ルール）みずほ証券（0.27%）アセットマネジメントOneインターナショナル(Asse…（0.03%）アセットマネジメントOne（3.61%） |
| 06/07 | 3,460 | 3,530 | 3,440 | 3,510 | +2.03% | 587,100 | 2011億5837万 | +5.91% |
| 06/06 | 3,455 | 3,475 | 3,425 | 3,440 | -1.01% | 422,500 | 1971億4666万 | +4.24% |
| 06/03 | 3,495 | 3,510 | 3,475 | 3,475 | +1.02% | 472,400 | 1991億5251万 | +5.62% |
| 06/02 | 3,470 | 3,470 | 3,430 | 3,440 | -0.15% | 317,500 | 1971億4666万 | +4.81% |
| 06/01 | 3,380 | 3,460 | 3,370 | 3,445 | +1.17% | 564,200 | 1974億3321万 | +5.06% |
| 05/31 | 3,410 | 3,430 | 3,395 | 3,405 | -0.29% | 570,600 | 1951億4081万 | +3.87% |
| 05/30 | 3,425 | 3,440 | 3,390 | 3,415 | +0.89% | 612,000 | 1957億1391万 | +4.08% |
| 05/27 | （IR情報）15:00 株主提案議案(議案6定款一部削除)に関する補足説明 |
| 05/27 | 3,400 | 3,415 | 3,370 | 3,385 | +0.59% | 444,400 | 1939億9461万 | +3.14% |
| 05/26 | 3,430 | 3,460 | 3,345 | 3,365 | -2.89% | 709,400 | 1928億4840万 | +2.53% |
| 05/25 | 3,450 | 3,480 | 3,420 | 3,465 | +0.73% | 690,500 | 1985億7941万 | +5.51% |
| 05/24 | 3,405 | 3,470 | 3,400 | 3,440 | +2.08% | 988,500 | 1971億4666万 | +4.78% |
| 05/23 | 3,415 | 3,420 | 3,340 | 3,370 | -0.3% | 626,600 | 1931億3495万 | +2.78% |
| 05/23 | （空売り報告）JPM Securities Japan Co Ltd. 270,075株（0.47%）-0.1%義務消失 |
| 05/20 | （IR情報）13:00 中期経営計画「22中計」策定のお知らせ |
| 05/20 | 3,335 | 3,425 | 3,325 | 3,380 | +2.89% | 1,043,200 | 1937億806万 | +3.14% |
| 05/19 | 3,155 | 3,295 | 3,150 | 3,285 | +1.08% | 649,800 | 1882億6360万 | +0.34% |
| 05/18 | 3,235 | 3,280 | 3,215 | 3,250 | +1.88% | 705,800 | 1862億5775万 | -0.76% |
| 05/17 | 3,160 | 3,230 | 3,130 | 3,190 | +2.9% | 757,000 | 1828億1914万 | -2.57% |
| 05/16 | 3,125 | 3,135 | 3,065 | 3,100 | -1.27% | 956,400 | 1776億6123万 | -5.46% |
| 05/13 | 2,984 | 3,140 | 2,968 | 3,140 | +4.84% | 1,237,500 | 1799億5364万 | -4.56% |
| 05/12 | 3,000 | 3,085 | 2,965 | 2,995 | -2.92% | 1,996,700 | 1716億4368万 | -9.24% |
| 05/11 | （IR情報）15:00 株主提案に関する書面受領および当該株主提案に対する当社取締役会意見に関するお知らせ |
| 05/11 | （IR情報）15:00 配当方針の変更に関するお知らせ |
| 05/11 | （IR情報）15:00 2022年3月期決算説明資料 |
| 05/11 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）15:00 2022年3月期決算短信[日本基準](連結) |
| 05/11 | 3,140 | 3,145 | 3,075 | 3,085 | -3.14% | 1,047,000 | 1768億158万 | -6.94% |
| 05/11 | （空売り報告）JPM Securities Japan Co Ltd. 330,355株（0.57%）-0.04% |
| 05/10 | 3,175 | 3,190 | 3,105 | 3,185 | -1.24% | 690,200 | 1825億3259万 | -4.24% |
| 05/10 | （空売り報告）JPM Securities Japan Co Ltd. 354,455株（0.61%）再IN |
| 05/09 | 3,275 | 3,285 | 3,190 | 3,225 | -2.57% | 725,600 | 1848億2499万 | -3.21% |
| 05/09 | （空売り報告）JPM Securities Japan Co Ltd. 279,955株（0.48%）-0.05%義務消失 |
| 05/06 | 3,240 | 3,340 | 3,240 | 3,310 | +1.85% | 539,200 | 1896億9635万 | -0.99% |
| 05/06 | （空売り報告）JPM Securities Japan Co Ltd. 305,041株（0.53%）再IN |
| 05/02 | 3,285 | 3,310 | 3,210 | 3,250 | -1.52% | 508,200 | 1862億5775万 | -2.93% |
| 04/28 | 3,180 | 3,320 | 3,175 | 3,300 | +4.27% | 803,900 | 1891億2325万 | -1.84% |
| 04/27 | 3,115 | 3,190 | 3,115 | 3,165 | -0.78% | 672,500 | 1813億8639万 | -6.11% |
| 04/27 | （空売り報告）JPM Securities Japan Co Ltd. 268,742株（0.46%）-0.06%義務消失 |
| 04/26 | 3,160 | 3,210 | 3,110 | 3,190 | -2.45% | 1,314,900 | 1828億1914万 | -5.73% |
| 04/26 | （空売り報告）JPM Securities Japan Co Ltd. 303,442株（0.52%）再IN |
| 04/25 | 3,235 | 3,310 | 3,235 | 3,270 | -2.68% | 680,200 | 1874億395万 | -3.74% |
| 04/22 | 3,375 | 3,395 | 3,340 | 3,360 | -2.18% | 591,000 | 1925億6185万 | -1.29% |
| 04/21 | 3,435 | 3,470 | 3,405 | 3,435 | -0.87% | 389,400 | 1968億6011万 | +1% |
| 04/20 | 3,525 | 3,525 | 3,445 | 3,465 | +0.29% | 457,900 | 1985億7941万 | +2.21% |
| 04/19 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 04/19 | 3,410 | 3,465 | 3,395 | 3,455 | +2.07% | 587,400 | 1980億631万 | +2.28% |
| 04/18 | 3,380 | 3,405 | 3,355 | 3,385 | -0.59% | 305,100 | 1939億9461万 | +0.45% |
