| 2023 |
| 01/18 | 3,260 | 3,345 | 3,235 | 3,300 | +1.07% | 438,700 | 1891億8602万 | +5.03% |
| 01/17 | 3,235 | 3,285 | 3,235 | 3,265 | +1.4% | 315,300 | 1871億7950万 | +4.01% |
| 01/16 | 3,250 | 3,270 | 3,205 | 3,220 | -1.53% | 612,500 | 1845億9969万 | +2.65% |
| 01/13 | 3,290 | 3,305 | 3,265 | 3,270 | -0.61% | 451,600 | 1874億6615万 | +4.27% |
| 01/12 | 3,185 | 3,350 | 3,185 | 3,290 | +3.62% | 938,300 | 1886億1273万 | +5.04% |
| 01/11 | 3,185 | 3,205 | 3,170 | 3,175 | +1.11% | 458,300 | 1820億1988万 | +1.54% |
| 01/10 | 3,115 | 3,150 | 3,095 | 3,140 | +2.45% | 503,200 | 1800億1336万 | +0.45% |
| 01/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 250,555株（0.43%）-0.07%義務消失 |
| 01/06 | 3,060 | 3,085 | 3,055 | 3,065 | +0.16% | 297,200 | 1757億1368万 | -1.98% |
| 01/05 | 3,050 | 3,075 | 3,045 | 3,060 | +0.33% | 310,000 | 1754億2703万 | -2.24% |
| 01/04 | 3,075 | 3,080 | 3,050 | 3,050 | -1.13% | 364,100 | 1748億5374万 | -2.62% |
| 01/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 287,355株（0.5%）再IN |
| 2022 |
| 12/30 | 3,095 | 3,115 | 3,080 | 3,085 | -0.48% | 216,100 | 1768億6026万 | -1.59% |
| 12/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 285,155株（0.49%）-0.01%義務消失 |
| 12/29 | 3,085 | 3,105 | 3,070 | 3,100 | 0% | 244,500 | 1777億2020万 | -1.24% |
| 12/28 | 3,085 | 3,105 | 3,080 | 3,100 | +0.65% | 227,900 | 1777億2020万 | -1.31% |
| 12/27 | 3,100 | 3,105 | 3,065 | 3,080 | -0.32% | 251,500 | 1765億7362万 | -1.97% |
| 12/26 | 3,065 | 3,095 | 3,055 | 3,090 | +1.48% | 313,600 | 1771億4691万 | -1.72% |
| 12/23 | 3,040 | 3,060 | 3,030 | 3,045 | -0.49% | 299,800 | 1745億6710万 | -3.18% |
| 12/22 | 3,080 | 3,080 | 3,040 | 3,060 | -0.33% | 359,700 | 1754億2703万 | -2.76% |
| 12/21 | （5%ルール）三井住友トラスト・アセットマネジメント（4.13%）日興アセットマネジメント（2.38%） |
| 12/21 | 3,085 | 3,090 | 3,045 | 3,070 | -0.16% | 422,900 | 1760億33万 | -2.57% |
| 12/20 | 3,140 | 3,150 | 3,045 | 3,075 | -1.76% | 482,100 | 1762億8697万 | -2.47% |
| 12/19 | 3,150 | 3,155 | 3,105 | 3,130 | -0.79% | 368,900 | 1794億4007万 | -0.76% |
| 12/16 | 3,160 | 3,180 | 3,140 | 3,155 | -1.25% | 441,200 | 1808億7330万 | +0.03% |
| 12/15 | 3,200 | 3,215 | 3,185 | 3,195 | +0.16% | 234,700 | 1831億6646万 | +1.33% |
| 12/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 291,755株（0.5%）再IN |
| 12/14 | 3,190 | 3,195 | 3,170 | 3,190 | +0.63% | 211,900 | 1828億7982万 | +1.24% |
| 12/13 | 3,150 | 3,210 | 3,150 | 3,170 | -0.31% | 332,300 | 1817億3324万 | +0.67% |
| 12/13 | （空売り報告）JPM Securities Japan Co Ltd. 216,940株（0.37%）-0.18%義務消失 |
| 12/12 | 3,220 | 3,230 | 3,170 | 3,180 | -1.4% | 351,900 | 1823億653万 | +1.05% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 319,540株（0.55%）再IN |
| 12/09 | 3,245 | 3,255 | 3,210 | 3,225 | +0.62% | 408,800 | 1848億8634万 | +2.61% |
| 12/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 282,055株（0.49%）-0.01%義務消失 |
| 12/08 | 3,200 | 3,220 | 3,180 | 3,205 | +0.31% | 517,700 | 1837億3975万 | +2.23% |
| 12/07 | 3,165 | 3,215 | 3,160 | 3,195 | +0.63% | 385,700 | 1831億6646万 | +2.14% |
| 12/06 | 3,150 | 3,190 | 3,145 | 3,175 | +0.16% | 337,300 | 1820億1988万 | +1.73% |
| 12/05 | 3,150 | 3,195 | 3,145 | 3,170 | +0.96% | 442,400 | 1817億3324万 | +1.83% |
| 12/02 | 3,150 | 3,155 | 3,105 | 3,140 | -0.63% | 413,400 | 1800億1336万 | +1.06% |
| 12/01 | 3,135 | 3,195 | 3,130 | 3,160 | +0.8% | 547,300 | 1811億5994万 | +1.87% |
| 11/30 | 3,125 | 3,140 | 3,105 | 3,135 | +0.16% | 908,300 | 1797億2672万 | +1.26% |
| 11/30 | （空売り報告）Citigroup Global Markets Limited 264,500株（0.46%）-0.11%義務消失 |
| 11/29 | 3,100 | 3,135 | 3,085 | 3,130 | +0.16% | 346,400 | 1794億4007万 | +1.26% |
| 11/29 | （空売り報告）Citigroup Global Markets Limited 329,000株（0.57%）-0.06% |
| 11/28 | 3,175 | 3,185 | 3,120 | 3,125 | -1.26% | 492,400 | 1791億5343万 | +1.3% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 291,823株（0.5%）再IN |
| 11/28 | （空売り報告）Citigroup Global Markets Limited 365,600株（0.63%）-0.09% |
| 11/25 | 3,170 | 3,170 | 3,150 | 3,165 | +0.32% | 191,900 | 1814億4659万 | +2.76% |
| 11/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 284,423株（0.49%）-0.01%義務消失 |
| 11/24 | 3,155 | 3,170 | 3,145 | 3,155 | +0.96% | 299,600 | 1808億7330万 | +2.64% |
| 11/22 | 3,145 | 3,165 | 3,125 | 3,125 | -0.48% | 293,000 | 1791億5343万 | +1.82% |
| 11/21 | 3,130 | 3,165 | 3,120 | 3,140 | +1.13% | 342,400 | 1800億1336万 | +2.45% |
| 11/21 | （空売り報告）JPM Securities Japan Co Ltd. 265,572株（0.46%）-0.04%義務消失 |
| 11/18 | 3,100 | 3,135 | 3,100 | 3,105 | +0.16% | 312,900 | 1780億684万 | +1.47% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 288,372株（0.5%）再IN |
| 11/17 | 3,145 | 3,150 | 3,090 | 3,100 | -1.59% | 473,400 | 1777億2020万 | +1.47% |
| 11/16 | 3,125 | 3,155 | 3,115 | 3,150 | +0.32% | 325,700 | 1805億8665万 | +3.24% |
| 11/15 | 3,095 | 3,145 | 3,090 | 3,140 | +1.62% | 329,500 | 1800億1336万 | +3.12% |
| 11/14 | 3,145 | 3,145 | 3,080 | 3,090 | -1.44% | 451,000 | 1771億4691万 | +1.54% |
| 11/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 287,324株（0.5%）再IN |
| 11/11 | 3,170 | 3,170 | 3,095 | 3,135 | +0.48% | 474,400 | 1797億2672万 | +3.02% |
| 11/10 | 3,090 | 3,160 | 3,070 | 3,120 | -0.79% | 560,600 | 1788億6678万 | +2.53% |
| 11/09 | （IR情報）15:00 2023年3月期第2四半期決算説明資料 |
| 11/09 | （IR情報）15:00 業績予想値と決算値との差異に関するお知らせ |
| 11/09 | （IR情報）15:00 2023年3月期第2四半期決算短信[日本基準](連結) |
| 11/09 | 3,140 | 3,165 | 3,130 | 3,145 | -0.32% | 512,700 | 1803億1万 | +3.39% |
| 11/08 | 3,120 | 3,160 | 3,110 | 3,155 | +1.28% | 354,000 | 1808億7330万 | +3.89% |
| 11/07 | 3,110 | 3,150 | 3,095 | 3,115 | +1.63% | 560,300 | 1785億8014万 | +2.7% |
| 11/04 | 3,025 | 3,070 | 3,025 | 3,065 | +0.66% | 534,100 | 1757億1368万 | +1.12% |
| 11/02 | 3,050 | 3,065 | 3,025 | 3,045 | +0.5% | 424,600 | 1745億6710万 | +0.53% |
| 11/01 | 3,030 | 3,045 | 3,005 | 3,030 | +0.66% | 313,200 | 1737億716万 | 0% |
| 10/31 | 2,995 | 3,010 | 2,992 | 3,010 | +1.04% | 349,100 | 1725億6058万 | -0.66% |
| 10/28 | 2,993 | 3,005 | 2,979 | 2,979 | -1.52% | 461,800 | 1707億8338万 | -1.81% |
| 10/27 | 3,025 | 3,025 | 2,999 | 3,025 | +0.67% | 330,300 | 1734億2052万 | -0.53% |
| 10/26 | 3,035 | 3,035 | 3,005 | 3,005 | -0.33% | 218,400 | 1722億7393万 | -1.38% |
| 10/25 | 3,025 | 3,040 | 3,005 | 3,015 | +0.33% | 268,800 | 1728億4723万 | -1.21% |
| 10/24 | 3,025 | 3,055 | 2,998 | 3,005 | +1.04% | 410,100 | 1722億7393万 | -1.73% |
| 10/21 | 2,990 | 2,999 | 2,970 | 2,974 | -1.03% | 388,800 | 1704億9673万 | -2.97% |
| 10/20 | （5%ルール）三井住友トラスト・アセットマネジメント（3.99%）日興アセットマネジメント（2.36%） |
| 10/20 | 2,980 | 3,010 | 2,977 | 3,005 | -0.66% | 432,400 | 1722億7393万 | -2.31% |
| 10/19 | 3,015 | 3,045 | 3,010 | 3,025 | +0.17% | 216,500 | 1734億2052万 | -1.94% |
| 10/18 | 3,040 | 3,040 | 2,998 | 3,020 | +0.17% | 354,700 | 1731億3387万 | -2.36% |
| 10/17 | 2,990 | 3,015 | 2,989 | 3,015 | -0.17% | 337,800 | 1728億4723万 | -2.71% |
| 10/14 | 3,035 | 3,045 | 3,005 | 3,020 | +1.24% | 396,800 | 1731億3387万 | -2.74% |
| 10/13 | 2,996 | 3,010 | 2,974 | 2,983 | -0.43% | 356,500 | 1710億1269万 | -4.11% |
| 10/13 | （空売り報告）Citigroup Global Markets Limited 416,300株（0.72%）-0.23% |
| 10/12 | 3,015 | 3,025 | 2,981 | 2,996 | -0.63% | 513,700 | 1717億5797万 | -3.91% |
| 10/11 | 3,050 | 3,060 | 3,015 | 3,015 | -1.95% | 431,800 | 1728億4723万 | -3.46% |
| 10/11 | （空売り報告）Citigroup Global Markets Limited 550,000株（0.95%）+0.07% |
| 10/07 | 3,060 | 3,085 | 3,060 | 3,075 | -1.13% | 334,600 | 1762億8697万 | -1.73% |
| 10/06 | 3,105 | 3,130 | 3,095 | 3,110 | -0.16% | 274,400 | 1782億9349万 | -0.89% |
| 10/05 | 3,140 | 3,140 | 3,090 | 3,115 | +0.32% | 363,500 | 1785億8014万 | -0.95% |
| 10/04 | 3,115 | 3,125 | 3,085 | 3,105 | +2.48% | 670,900 | 1780億684万 | -1.46% |
| 10/03 | 3,000 | 3,035 | 2,970 | 3,030 | -0.33% | 415,700 | 1737億716万 | -4.08% |
| 09/30 | 3,070 | 3,080 | 3,015 | 3,040 | -0.82% | 483,900 | 1742億8045万 | -4.07% |
| 09/30 | （空売り報告）Citigroup Global Markets Limited 504,700株（0.88%）+0.17% |
| 09/29 | 3,095 | 3,105 | 3,025 | 3,065 | +1.32% | 491,600 | 1757億1368万 | -3.56% |
| 09/28 | 3,055 | 3,085 | 2,999 | 3,025 | -0.98% | 623,300 | 1734億2052万 | -5.02% |
| 09/27 | 3,035 | 3,110 | 3,030 | 3,055 | +0.83% | 500,800 | 1751億4039万 | -4.35% |
| 09/26 | 3,075 | 3,080 | 3,000 | 3,030 | -2.88% | 713,400 | 1737億716万 | -5.34% |
| 09/22 | 3,100 | 3,130 | 3,080 | 3,120 | -0.95% | 369,600 | 1788億6678万 | -2.77% |
| 09/21 | 3,120 | 3,160 | 3,120 | 3,150 | -0.79% | 299,200 | 1805億8665万 | -1.99% |
| 09/20 | 3,170 | 3,210 | 3,160 | 3,175 | +1.6% | 360,200 | 1820億1988万 | -1.24% |
| 09/16 | 3,140 | 3,165 | 3,100 | 3,125 | -1.42% | 441,600 | 1791億5343万 | -2.83% |
| 09/15 | 3,175 | 3,185 | 3,140 | 3,170 | -0.63% | 303,600 | 1817億3324万 | -1.52% |
| 09/14 | 3,175 | 3,210 | 3,160 | 3,190 | -1.69% | 330,800 | 1828億7982万 | -0.81% |
| 09/13 | 3,225 | 3,265 | 3,220 | 3,245 | +0.62% | 274,900 | 1860億3292万 | +0.96% |
| 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% |
| 08/18 | （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 |
| 08/17 | （空売り報告）Citigroup Global Markets Limited 407,100株（0.71%）+0.05% |
