| 2024 |
| 04/24 | 760 | 770 | 736 | 736 | -1.87% | 228,500 | 178億3900万 | -4.54% |
| 04/23 | 762 | 770 | 748 | 750 | -1.19% | 251,400 | 181億7833万 | -3.6% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 288,765株（1.19%）+0.34% |
| 04/22 | 746 | 759 | 730 | 759 | +0.4% | 441,500 | 183億9647万 | -3.07% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 206,265株（0.85%）+0.19% |
| 04/19 | 807 | 812 | 749 | 756 | -8.03% | 1,107,200 | 183億2375万 | -3.69% |
| 04/19 | （空売り報告）JPM Securities Japan Co Ltd. 162,065株（0.66%）+0.1% |
| 04/18 | 825 | 848 | 813 | 822 | +2.37% | 526,800 | 199億2345万 | +4.31% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,188株（0.02%）-1.15%義務消失 |
| 04/17 | 767 | 820 | 759 | 803 | +3.35% | 841,300 | 194億6293万 | +1.52% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 137,365株（0.56%）-0.09% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 283,788株（1.17%）+0.03% |
| 04/16 | （5%ルール）木村新司（23.03%） |
| 04/16 | 766 | 812 | 743 | 777 | -2.39% | 1,668,500 | 188億3275万 | -1.89% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 159,365株（0.65%）-0.14% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 277,688株（1.14%）-0.02% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,006株（0.73%）-0.14% |
| 04/15 | 781 | 796 | 747 | 796 | +14.37% | 422,800 | 192億9326万 | +0.63% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 282,788株（1.16%）-0.26% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,806株（0.87%）-0.18% |
| 04/12 | （IR情報）15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:00 2024年5月期第3四半期決算説明資料 |
| 04/12 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年5月期通期業績予想の修正に関するお知らせ |
| 04/12 | （IR情報）15:00 営業外費用の計上に関するお知らせ |
| 04/12 | 715 | 728 | 693 | 696 | -1.69% | 351,400 | 168億6949万 | -12.01% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 346,088株（1.42%）+0.12% |
| 04/11 | 711 | 718 | 698 | 708 | -1.67% | 499,600 | 171億6034万 | -10.83% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 316,088株（1.3%）+0.13% |
| 04/10 | 741 | 762 | 717 | 720 | -3.1% | 584,100 | 174億5119万 | -9.32% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 191,565株（0.79%）-1.4% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 284,088株（1.17%）+0.25% |
| 04/09 | 745 | 755 | 739 | 743 | -0.67% | 227,600 | 180億866万 | -6.19% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 531,665株（2.19%）+0.26% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 224,188株（0.92%）+0.26% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 256,406株（1.05%）-0.06% |
| 04/08 | 758 | 761 | 734 | 748 | +0.13% | 322,300 | 181億2985万 | -5.2% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 160,988株（0.66%）-0.2% |
| 04/05 | 749 | 777 | 744 | 747 | -0.93% | 820,000 | 181億561万 | -4.96% |
| 04/05 | （空売り報告）JPM Securities Japan Co Ltd. 468,765株（1.93%）+0.07% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 210,088株（0.86%）-0.24% |
| 04/04 | 743 | 763 | 736 | 754 | +2.59% | 265,900 | 182億7528万 | -3.83% |
| 04/03 | 735 | 753 | 728 | 735 | -1.34% | 402,800 | 178億1476万 | -6.01% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 267,688株（1.1%）+0.06% |
| 04/02 | 772 | 775 | 738 | 745 | -5.1% | 560,800 | 180億5714万 | -4.61% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 452,365株（1.86%）-0.04% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 252,088株（1.04%）+0.23% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 271,206株（1.11%）+0.03% |
| 04/01 | 762 | 800 | 732 | 785 | +1.82% | 1,070,100 | 190億2665万 | +0.77% |
| 04/01 | （空売り報告）Man Solutions Limited 167,300株（0.69%）-0.03% |
| 04/01 | （空売り報告）JPM Securities Japan Co Ltd. 461,265株（1.9%）+0.05% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,188株（0.81%）再IN |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 262,906株（1.08%）-0.05% |
| 03/29 | 788 | 792 | 770 | 771 | -0.26% | 368,900 | 186億8732万 | -0.52% |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 274,006株（1.13%）-0.08% |
| 03/28 | 789 | 796 | 769 | 773 | -0.51% | 318,300 | 187億3579万 | +0.13% |
| 03/27 | 793 | 801 | 769 | 777 | -2.39% | 632,600 | 188億3275万 | +1.04% |
| 03/26 | 821 | 821 | 768 | 796 | -2.93% | 1,148,800 | 192億9326万 | +3.78% |
| 03/26 | （空売り報告）JPM Securities Japan Co Ltd. 449,165株（1.85%）-0.06% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 294,606株（1.21%）+0.03% |
| 03/25 | 882 | 889 | 820 | 820 | -6.92% | 839,900 | 198億7497万 | +7.47% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,106株（1.18%）-0.05% |
| 03/22 | 866 | 885 | 855 | 881 | +0.23% | 650,400 | 213億5347万 | +16.23% |
| 03/21 | 895 | 900 | 867 | 879 | -3.41% | 1,027,700 | 213億500万 | +17.04% |
| 03/21 | （空売り報告）Man Solutions Limited 174,900株（0.72%）+0.1% |
| 03/21 | （空売り報告）JPM Securities Japan Co Ltd. 464,665株（1.91%）+0.16% |
| 03/19 | 877 | 919 | 869 | 910 | +5.45% | 984,200 | 220億5637万 | +22.15% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 299,206株（1.23%）+0.04% |
| 03/18 | 818 | 865 | 802 | 863 | +6.54% | 826,900 | 209億1719万 | +17.26% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 289,306株（1.19%）-0.07% |
| 03/15 | 832 | 839 | 784 | 810 | -4.37% | 1,179,600 | 196億3259万 | +11.11% |
| 03/14 | 878 | 895 | 832 | 847 | -5.15% | 1,715,600 | 205億2939万 | +16.67% |
| 03/14 | （空売り報告）JPM Securities Japan Co Ltd. 424,965株（1.75%）+0.17% |
| 03/13 | 846 | 935 | 840 | 893 | +9.44% | 3,989,400 | 216億4433万 | +23.34% |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 385,065株（1.58%）+0.1% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 306,006株（1.26%）+0.41% |
| 03/12 | 759 | 819 | 742 | 816 | +7.23% | 734,300 | 197億7802万 | +13.81% |
| 03/12 | （空売り報告）JPM Securities Japan Co Ltd. 359,465株（1.48%）-0.05% |
| 03/11 | 778 | 793 | 747 | 761 | -4.04% | 733,600 | 184億4494万 | +6.58% |
| 03/08 | 768 | 814 | 764 | 793 | +1.28% | 1,140,600 | 192億2055万 | +11.53% |
| 03/07 | 728 | 791 | 712 | 783 | +13.31% | 2,370,400 | 189億7817万 | +10.75% |
| 03/07 | （空売り報告）JPM Securities Japan Co Ltd. 372,365株（1.53%）-0.16% |
| 03/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 207,806株（0.85%）+0.14% |
| 03/06 | 665 | 706 | 664 | 691 | +2.67% | 483,900 | 167億4830万 | -1.85% |
| 03/06 | （空売り報告）JPM Securities Japan Co Ltd. 409,665株（1.69%）-0.09% |
| 03/05 | 666 | 682 | 661 | 673 | +1.2% | 289,300 | 163億1202万 | -4.4% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 433,765株（1.78%）-0.11% |
| 03/04 | 688 | 694 | 664 | 665 | -4.04% | 565,400 | 161億1811万 | -5.67% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 459,965株（1.89%）-0.07% |
| 03/01 | 690 | 700 | 683 | 693 | +0.14% | 301,100 | 167億9677万 | -1.7% |
| 03/01 | （空売り報告）JPM Securities Japan Co Ltd. 476,765株（1.96%）-0.04% |
| 02/29 | 700 | 704 | 689 | 692 | -1.28% | 322,700 | 167億7253万 | -1.84% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 485,557株（2%）+0.22% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,006株（0.71%）+0.11% |
| 02/28 | 702 | 711 | 696 | 701 | -0.43% | 164,800 | 169億9067万 | -0.71% |
| 02/28 | （空売り報告）JPM Securities Japan Co Ltd. 433,665株（1.78%）-0.02% |
| 02/27 | 698 | 709 | 698 | 704 | +0.86% | 166,700 | 170億6339万 | -0.28% |
| 02/26 | 698 | 704 | 690 | 698 | +0.29% | 198,700 | 169億1796万 | -1.13% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 96,466株（0.39%）-0.15%義務消失 |
| 02/22 | 698 | 699 | 690 | 696 | +0.58% | 149,800 | 168億6949万 | -1.69% |
| 02/21 | 698 | 704 | 690 | 692 | -1.14% | 258,000 | 167億7253万 | -2.26% |
| 02/21 | （空売り報告）Man Solutions Limited 151,400株（0.62%）+0.11% |
| 02/21 | （空売り報告）JPM Securities Japan Co Ltd. 437,665株（1.8%）+0.02% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 131,166株（0.54%）再IN |
| 02/20 | 720 | 723 | 698 | 700 | -2.91% | 179,800 | 169億6644万 | -1.55% |
| 02/20 | （空売り報告）JPM Securities Japan Co Ltd. 432,665株（1.78%）-0.02% |
| 02/19 | 696 | 721 | 691 | 721 | +3.74% | 193,000 | 174億7543万 | +1.26% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 145,706株（0.6%）+0.04% |
| 02/16 | 707 | 710 | 695 | 695 | -0.86% | 328,300 | 168億4525万 | -2.52% |
| 02/15 | 708 | 708 | 696 | 701 | -0.43% | 176,000 | 169億9067万 | -1.82% |
| 02/15 | （空売り報告）JPM Securities Japan Co Ltd. 436,765株（1.8%）+0.02% |
| 02/14 | 700 | 712 | 695 | 704 | -0.98% | 146,500 | 170億6339万 | -1.68% |
| 02/13 | 704 | 716 | 699 | 711 | +1.57% | 170,100 | 172億3305万 | -0.97% |
| 02/09 | 691 | 712 | 691 | 700 | +1.3% | 333,900 | 169億6644万 | -2.64% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 433,165株（1.78%）-0.12% |
| 02/08 | 715 | 715 | 688 | 691 | -5.34% | 659,100 | 167億4830万 | -4.16% |
| 02/08 | （空売り報告）JPM Securities Japan Co Ltd. 461,165株（1.9%）+1.26% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,406株（0.56%）-0.07% |
| 02/07 | 763 | 770 | 728 | 730 | -7.12% | 760,900 | 176億9357万 | +0.83% |
| 02/07 | （空売り報告）JPM Securities Japan Co Ltd. 157,365株（0.64%）+0.14% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,706株（0.63%）-0.32% |
| 02/06 | 739 | 786 | 734 | 786 | +6.79% | 567,500 | 190億5089万 | +8.56% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,506株（0.95%）-0.14% |
| 02/05 | 723 | 748 | 719 | 736 | +1.94% | 314,600 | 178億3900万 | +1.94% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 264,306株（1.09%）-0.2% |
| 02/02 | 699 | 722 | 698 | 722 | +3.88% | 313,100 | 174億9967万 | +0.28% |
| 02/02 | （空売り報告）Man Solutions Limited 126,000株（0.51%）再IN |
| 02/01 | （IR情報）15:00 (開示事項の経過)子会社(孫会社)の異動を伴う株式譲渡完了および特別利益の計上に関するお知らせ |
| 02/01 | 687 | 698 | 682 | 695 | -1% | 313,700 | 168億4525万 | -3.34% |
| 02/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,206株（1.29%）-0.03% |
| 01/31 | 697 | 702 | 686 | 702 | +0.43% | 155,400 | 170億1491万 | -2.36% |
| 01/31 | （空売り報告）JPM Securities Japan Co Ltd. 121,565株（0.5%）再IN |
| 01/30 | 706 | 709 | 695 | 699 | +0.29% | 92,700 | 169億4220万 | -2.65% |
| 01/29 | 704 | 712 | 695 | 697 | +0.43% | 207,100 | 168億9372万 | -3.06% |
| 01/26 | （IR情報）15:00 子会社(孫会社)の異動(譲渡)および特別利益の計上に関するお知らせ |
| 01/26 | 675 | 706 | 673 | 694 | +2.66% | 310,300 | 168億2101万 | -3.61% |
| 01/26 | （空売り報告）Man Solutions Limited 116,100株（0.47%）-0.05%義務消失 |
| 01/25 | 680 | 681 | 664 | 676 | -2.03% | 526,800 | 163億8473万 | -6.11% |
| 01/24 | 702 | 703 | 688 | 690 | -1.71% | 279,800 | 167億2406万 | -4.17% |
| 01/23 | 714 | 723 | 699 | 702 | -0.85% | 292,500 | 170億1491万 | -2.36% |
| 01/22 | 712 | 720 | 702 | 708 | -0.98% | 322,700 | 171億6034万 | -1.26% |
| 01/22 | （空売り報告）Man Solutions Limited 127,200株（0.52%）新規 |
| 01/19 | 725 | 739 | 707 | 715 | -2.19% | 284,800 | 173億3000万 | 0% |
| 01/18 | 700 | 734 | 700 | 731 | +4.73% | 400,600 | 177億1781万 | +2.38% |
| 01/17 | 778 | 780 | 698 | 698 | -10.05% | 951,700 | 169億1796万 | -1.97% |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 321,806株（1.32%）+0.04% |
| 01/16 | 756 | 815 | 745 | 776 | +6.89% | 1,095,700 | 188億851万 | +9.14% |
| 01/16 | （空売り報告）Campbell Equity Alpha Master Fund LP 113,400株（0.46%）-0.04%義務消失 |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 311,406株（1.28%）-0.1% |
| 01/15 | （IR情報）15:00 2024年5月期第2四半期決算説明資料 |
| 01/15 | （IR情報）15:00 2024年5月期通期業績予想の修正に関するお知らせ |
| 01/15 | （IR情報）15:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/15 | （IR情報）15:00 営業外費用の計上に関するお知らせ |
| 01/15 | 739 | 740 | 726 | 726 | -1.49% | 214,500 | 175億9662万 | +2.4% |
| 01/12 | 734 | 745 | 725 | 737 | +0.55% | 235,000 | 178億6323万 | +4.1% |
| 01/11 | 740 | 741 | 727 | 733 | -1.21% | 185,000 | 177億6628万 | +3.68% |
| 01/10 | 750 | 750 | 735 | 742 | -1.2% | 96,700 | 179億8442万 | +5.25% |
| 01/09 | 747 | 757 | 739 | 751 | +0.94% | 170,500 | 182億256万 | +6.68% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 336,506株（1.38%）-0.07% |
| 01/05 | 740 | 745 | 729 | 744 | +0.27% | 205,700 | 180億3290万 | +5.98% |
| 01/04 | 757 | 758 | 728 | 742 | -3.89% | 339,100 | 179億8442万 | +6.15% |
| 2023 |
| 12/29 | 734 | 772 | 725 | 772 | +5.18% | 312,900 | 187億1156万 | +10.76% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 352,606株（1.45%）+0.06% |
| 12/28 | 711 | 763 | 709 | 734 | +1.66% | 323,900 | 177億9052万 | +5.76% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 337,906株（1.39%）-0.1% |
| 12/27 | 706 | 733 | 703 | 722 | +2.7% | 287,600 | 174億9967万 | +4.18% |
| 12/26 | 695 | 721 | 695 | 703 | +1.59% | 186,800 | 170億3915万 | +1.44% |
| 12/25 | 690 | 700 | 688 | 692 | +0.87% | 97,500 | 167億7253万 | -0.14% |
| 12/22 | 697 | 698 | 680 | 686 | -0.58% | 113,700 | 166億2711万 | -0.87% |
| 12/21 | 706 | 708 | 687 | 690 | -3.5% | 203,000 | 167億2406万 | -0.29% |
| 12/20 | 702 | 722 | 702 | 715 | +0.28% | 219,200 | 173億3000万 | +3.47% |
| 12/19 | 695 | 713 | 691 | 713 | +2.44% | 180,800 | 172億8153万 | +3.33% |
| 12/18 | 671 | 696 | 671 | 696 | +2.81% | 165,900 | 168億6949万 | +1.16% |
| 12/18 | （空売り報告）Campbell Equity Alpha Master Fund LP 122,500株（0.5%）新規 |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 363,206株（1.49%）-0.02% |
| 12/15 | 661 | 682 | 660 | 677 | +1.8% | 133,800 | 164億897万 | -1.6% |
| 12/14 | 672 | 684 | 663 | 665 | -0.6% | 153,600 | 161億1811万 | -3.48% |
| 12/13 | 661 | 670 | 660 | 669 | +1.83% | 156,900 | 162億1507万 | -3.04% |
| 12/12 | 678 | 679 | 655 | 657 | -2.52% | 230,400 | 159億2421万 | -5.06% |
| 12/11 | 680 | 683 | 662 | 674 | -0.15% | 212,600 | 163億3625万 | -2.6% |
| 12/08 | 684 | 694 | 673 | 675 | -1.75% | 282,700 | 163億6049万 | -2.6% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 368,306株（1.51%）+0.03% |
| 12/07 | 714 | 718 | 683 | 687 | -4.05% | 461,000 | 166億5135万 | -1.01% |
| 12/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 114,000株（0.47%）-0.1%義務消失 |
| 12/06 | 698 | 718 | 698 | 716 | +2.14% | 147,900 | 173億5424万 | +3.02% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 361,006株（1.48%）-0.09% |
| 12/05 | 717 | 724 | 701 | 701 | -1.82% | 192,300 | 169億9067万 | +1.01% |
| 12/04 | 703 | 716 | 696 | 714 | +2% | 206,400 | 173億577万 | +2.73% |
| 12/01 | 699 | 702 | 686 | 700 | +0.57% | 144,300 | 169億6644万 | +0.86% |
| 11/30 | 692 | 699 | 682 | 696 | -0.29% | 200,000 | 168億6949万 | +0.29% |
| 11/29 | 682 | 700 | 680 | 698 | +2.5% | 172,300 | 169億1796万 | +0.58% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 382,106株（1.57%）-0.03% |
| 11/28 | 684 | 694 | 677 | 681 | -0.87% | 254,400 | 165億592万 | -1.87% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 388,006株（1.6%）+0.03% |
| 11/22 | （5%ルール）レオス・キャピタルワークス（4.35%） |
| 11/22 | （空売り報告）JPM Securities Japan Co Ltd. 121,165株（0.49%）-0.05%義務消失 |
