| 2024 |
| 09/19 | 1,960 | 1,972 | 1,945 | 1,955 | +1.03% | 199,700 | 1939億182万 | -1.96% |
| 09/18 | 1,941 | 1,947 | 1,920 | 1,935 | +0.1% | 208,400 | 1919億1817万 | -3.01% |
| 09/17 | 1,941 | 1,951 | 1,907 | 1,933 | -0.05% | 268,000 | 1917億1980万 | -3.16% |
| 09/13 | 1,948 | 1,948 | 1,925 | 1,934 | -0.87% | 238,000 | 1918億1898万 | -3.2% |
| 09/12 | 1,949 | 1,962 | 1,934 | 1,951 | +1.4% | 232,300 | 1935億509万 | -2.4% |
| 09/11 | 1,925 | 1,944 | 1,902 | 1,924 | -1.54% | 225,800 | 1908億2716万 | -3.7% |
| 09/10 | 1,956 | 1,966 | 1,939 | 1,954 | -0.2% | 212,000 | 1938億263万 | -2.2% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 500,800株（0.5%）再IN |
| 09/09 | 1,952 | 1,962 | 1,926 | 1,958 | -1.51% | 225,100 | 1941億9936万 | -1.81% |
| 09/06 | 2,013 | 2,015 | 1,973 | 1,988 | -1.24% | 260,900 | 1971億7484万 | -0.25% |
| 09/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 486,355株（0.49%）-0.01%義務消失 |
| 09/05 | 2,014 | 2,045 | 2,009 | 2,013 | -0.05% | 241,400 | 1996億5440万 | +0.9% |
| 09/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 499,591株（0.5%）再IN |
| 09/04 | 1,999 | 2,039 | 1,981 | 2,014 | -1.47% | 226,900 | 1997億5358万 | +0.85% |
| 09/03 | （自社株買い）取締役会(2023年12月5日)での決議状況(取得期間2023年12月6日～2024年11月29日) |
| 09/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 09/03 | 2,032 | 2,051 | 2,022 | 2,044 | +0.49% | 138,600 | 2027億2906万 | +2.3% |
| 09/02 | 2,038 | 2,045 | 2,019 | 2,034 | +0.25% | 126,300 | 2017億3723万 | +1.85% |
| 08/30 | 2,032 | 2,039 | 2,019 | 2,029 | +0.3% | 226,800 | 2012億4132万 | +1.7% |
| 08/30 | （空売り報告）Nomura International plc 1,292,167株（1.3%）+0.09% |
| 08/29 | 2,027 | 2,039 | 2,015 | 2,023 | -0.2% | 134,700 | 2006億4623万 | +1.56% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 487,260株（0.49%）-0.07%義務消失 |
| 08/28 | 2,033 | 2,045 | 2,024 | 2,027 | -0.93% | 145,100 | 2010億4296万 | +1.81% |
| 08/27 | 2,037 | 2,054 | 2,020 | 2,046 | +0.64% | 223,900 | 2029億2742万 | +2.71% |
| 08/26 | 2,043 | 2,050 | 2,027 | 2,033 | -0.83% | 179,200 | 2016億3805万 | +2.06% |
| 08/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 563,198株（0.56%）-0.06% |
| 08/23 | 2,030 | 2,050 | 2,030 | 2,050 | +1.28% | 214,900 | 2033億2415万 | +2.91% |
| 08/22 | 2,015 | 2,025 | 2,005 | 2,024 | +0.7% | 196,100 | 2007億4541万 | +1.66% |
| 08/21 | 1,998 | 2,013 | 1,990 | 2,010 | -0.05% | 186,500 | 1993億5685万 | +0.85% |
| 08/20 | 1,987 | 2,017 | 1,987 | 2,011 | +1.77% | 283,500 | 1994億5604万 | +0.8% |
| 08/19 | 1,996 | 2,015 | 1,969 | 1,976 | -1.98% | 264,300 | 1959億8465万 | -1% |
| 08/16 | 1,997 | 2,016 | 1,987 | 2,016 | +2.08% | 331,900 | 1999億5195万 | +1.1% |
| 08/15 | 1,976 | 1,976 | 1,960 | 1,975 | -0.1% | 316,100 | 1958億8547万 | -0.75% |
| 08/14 | 1,977 | 1,977 | 1,955 | 1,977 | +0.61% | 226,600 | 1960億8383万 | -0.55% |
| 08/13 | 1,977 | 1,977 | 1,941 | 1,965 | -0.61% | 261,500 | 1948億9364万 | -1.06% |
| 08/09 | 1,979 | 2,000 | 1,942 | 1,977 | +1.59% | 542,600 | 1960億8383万 | -0.4% |
| 08/08 | 1,930 | 1,974 | 1,914 | 1,946 | +0.83% | 341,100 | 1930億917万 | -1.92% |
| 08/08 | （空売り報告）Nomura International plc 1,203,862株（1.21%）+0.04% |
| 08/07 | 1,891 | 1,968 | 1,865 | 1,930 | +0.63% | 586,900 | 1914億2225万 | -2.77% |
| 08/06 | 1,916 | 1,950 | 1,888 | 1,918 | +3.28% | 752,200 | 1902億3206万 | -3.42% |
| 08/05 | 1,871 | 1,896 | 1,746 | 1,857 | -4.72% | 934,800 | 1841億8193万 | -6.59% |
| 08/05 | （空売り報告）Nomura International plc 1,164,131株（1.17%）-0.1% |
| 08/02 | （自社株買い）取締役会(2023年12月5日)での決議状況(取得期間2023年12月6日～2024年11月29日) |
| 08/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 08/02 | 1,971 | 2,013 | 1,942 | 1,949 | -3.56% | 474,200 | 1933億672万 | -2.21% |
| 08/02 | （空売り報告）Nomura International plc 1,263,091株（1.27%）-0.03% |
| 08/01 | 2,047 | 2,053 | 2,003 | 2,021 | -2.84% | 502,300 | 2004億4786万 | +1.4% |
| 08/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 619,968株（0.62%）+0.12% |
| 08/01 | （空売り報告）Nomura International plc 1,293,089株（1.3%）+0.07% |
| 07/31 | 2,042 | 2,085 | 2,026 | 2,080 | +1.81% | 547,900 | 2062億9963万 | +4.52% |
| 07/30 | 2,013 | 2,045 | 2,013 | 2,043 | +1.49% | 297,800 | 2026億2988万 | +2.87% |
| 07/29 | 2,003 | 2,020 | 1,994 | 2,013 | +1.41% | 273,300 | 1996億5440万 | +1.51% |
| 07/26 | 1,973 | 2,008 | 1,962 | 1,985 | +2.06% | 343,500 | 1968億7729万 | +0.25% |
| 07/25 | 1,964 | 1,967 | 1,929 | 1,945 | -3.23% | 636,500 | 1929億999万 | -1.67% |
| 07/25 | （空売り報告）Nomura International plc 1,223,699株（1.23%）-0.07% |
| 07/24 | 2,051 | 2,060 | 2,010 | 2,010 | -2% | 291,200 | 1993億5685万 | +1.67% |
| 07/23 | 2,053 | 2,067 | 2,033 | 2,051 | +0.79% | 330,300 | 2034億2334万 | +3.95% |
| 07/23 | （空売り報告）Nomura International plc 1,293,874株（1.3%）+0.07% |
| 07/22 | 2,040 | 2,040 | 2,018 | 2,035 | -0.25% | 286,400 | 2018億3642万 | +3.51% |
| 07/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 498,820株（0.5%）再IN |
| 07/19 | 2,031 | 2,065 | 2,019 | 2,040 | +0.54% | 377,200 | 2023億3233万 | +4.03% |
| 07/18 | 2,055 | 2,065 | 2,018 | 2,029 | -2.36% | 417,500 | 2012億4132万 | +3.79% |
| 07/17 | 2,059 | 2,078 | 2,051 | 2,078 | +1.86% | 463,800 | 2061億127万 | +6.62% |
| 07/16 | （IR情報）17:00 当社子会社によるPrecision Tools Holding B.V.の株式取得(孫会社化)に関するお知らせ |
| 07/16 | 2,060 | 2,088 | 2,036 | 2,040 | -0.2% | 699,600 | 2023億3233万 | +5.05% |
| 07/12 | 1,998 | 2,093 | 1,954 | 2,044 | +5.91% | 1,435,900 | 2027億2906万 | +5.52% |
| 07/11 | （IR情報）15:00 2024年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/11 | 1,920 | 1,945 | 1,915 | 1,930 | +1.15% | 393,300 | 1914億2225万 | 0% |
| 07/10 | 1,918 | 1,928 | 1,896 | 1,908 | -0.88% | 318,200 | 1892億4024万 | -1.04% |
| 07/09 | 1,938 | 1,941 | 1,906 | 1,925 | -0.31% | 225,300 | 1909億2634万 | -0.16% |
| 07/08 | 1,937 | 1,939 | 1,921 | 1,931 | -0.31% | 192,700 | 1915億2144万 | +0.16% |
| 07/05 | 1,959 | 1,966 | 1,934 | 1,937 | -1.02% | 170,700 | 1921億1653万 | +0.36% |
| 07/04 | 1,968 | 1,968 | 1,950 | 1,957 | -0.31% | 122,200 | 1941億18万 | +1.4% |
| 07/03 | 1,959 | 1,972 | 1,955 | 1,963 | +0.1% | 219,000 | 1946億9528万 | +1.76% |
| 07/02 | （自社株買い）取締役会(2023年12月5日)での決議状況(取得期間2023年12月6日～2024年11月29日) |
| 07/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/02 | 1,964 | 1,981 | 1,961 | 1,961 | -0.96% | 249,600 | 1944億9691万 | +1.71% |
| 07/02 | （空売り報告）Nomura International plc 1,225,336株（1.23%）+0.13% |
| 07/01 | 1,984 | 1,993 | 1,971 | 1,980 | +1.07% | 220,300 | 1963億8138万 | +2.7% |
| 06/28 | 1,948 | 1,965 | 1,941 | 1,959 | +0.56% | 366,500 | 1942億9855万 | +1.61% |
| 06/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 461,900株（0.46%）-0.13%義務消失 |
| 06/27 | 1,950 | 1,959 | 1,942 | 1,948 | -0.92% | 375,200 | 1932億754万 | +0.93% |
| 06/26 | 1,977 | 1,977 | 1,954 | 1,966 | -0.41% | 361,600 | 1949億9282万 | +1.81% |
| 06/25 | 1,965 | 1,976 | 1,959 | 1,974 | +0.46% | 156,300 | 1957億8628万 | +2.17% |
| 06/24 | 1,950 | 1,976 | 1,948 | 1,965 | +1.39% | 357,500 | 1948億9364万 | +1.66% |
| 06/21 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.47%） |
| 06/21 | 1,946 | 1,959 | 1,931 | 1,938 | +0.21% | 318,300 | 1922億1571万 | +0.16% |
| 06/20 | 1,919 | 1,942 | 1,914 | 1,934 | +0.42% | 237,000 | 1918億1898万 | -0.21% |
| 06/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 593,260株（0.59%）-0.01% |
| 06/19 | 1,915 | 1,932 | 1,914 | 1,926 | +1% | 333,900 | 1910億2552万 | -0.77% |
| 06/18 | 1,890 | 1,911 | 1,890 | 1,907 | +1.33% | 226,300 | 1891億4105万 | -1.95% |
| 06/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 595,660株（0.6%）+0.1% |
| 06/17 | 1,883 | 1,888 | 1,857 | 1,882 | -0.69% | 275,100 | 1866億6149万 | -3.49% |
| 06/17 | （空売り報告）Nomura International plc 1,092,085株（1.1%）+0.01% |
| 06/14 | 1,874 | 1,902 | 1,872 | 1,895 | +0.37% | 310,200 | 1879億5086万 | -3.17% |
| 06/13 | 1,885 | 1,899 | 1,874 | 1,888 | -0.16% | 318,500 | 1872億5659万 | -3.82% |
| 06/12 | 1,905 | 1,925 | 1,890 | 1,891 | -0.68% | 354,500 | 1875億5413万 | -3.86% |
| 06/11 | 1,918 | 1,926 | 1,904 | 1,904 | -0.37% | 282,900 | 1888億4351万 | -3.4% |
| 06/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 496,160株（0.5%）再IN |
| 06/10 | 1,878 | 1,915 | 1,878 | 1,911 | +1.76% | 236,100 | 1895億3778万 | -3.29% |
| 06/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.47%） |
| 06/07 | 1,875 | 1,883 | 1,864 | 1,878 | +0.43% | 428,800 | 1862億6476万 | -5.15% |
| 06/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 490,560株（0.49%）-0.01%義務消失 |
| 06/06 | 1,916 | 1,920 | 1,864 | 1,870 | -1.99% | 385,400 | 1854億7130万 | -5.84% |
| 06/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 496,060株（0.5%）再IN |
| 06/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.05%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.87%）野村證券（2.38%） |
| 06/05 | 1,925 | 1,931 | 1,895 | 1,908 | -1.34% | 582,700 | 1892億4024万 | -4.26% |
| 06/04 | （自社株買い）取締役会(2023年12月5日)での決議状況(取得期間2023年12月6日～2024年11月29日) |
| 06/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/04 | 1,964 | 1,964 | 1,915 | 1,934 | -2.42% | 527,600 | 1918億1898万 | -3.15% |
| 06/03 | 1,949 | 1,995 | 1,949 | 1,982 | +2.16% | 348,000 | 1965億7974万 | -0.9% |
| 06/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 491,660株（0.49%）-0.01%義務消失 |
| 05/31 | 1,925 | 1,943 | 1,923 | 1,940 | +0.88% | 305,400 | 1924億1408万 | -3% |
| 05/31 | （空売り報告）Nomura International plc 1,087,259株（1.09%）-0.02% |
| 05/30 | 1,892 | 1,926 | 1,891 | 1,923 | -1.08% | 181,000 | 1907億2798万 | -3.85% |
| 05/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 499,582株（0.5%）再IN |
| 05/29 | 1,950 | 1,962 | 1,941 | 1,944 | -1.02% | 426,700 | 1928億1081万 | -2.8% |
| 05/28 | 1,980 | 1,980 | 1,964 | 1,964 | -0.76% | 160,400 | 1947億9446万 | -1.75% |
| 05/27 | 1,989 | 1,989 | 1,966 | 1,979 | -0.5% | 156,300 | 1962億8220万 | -1% |
| 05/24 | 1,964 | 1,995 | 1,959 | 1,989 | -0.05% | 250,500 | 1972億7402万 | -0.4% |
| 05/23 | 1,975 | 2,002 | 1,973 | 1,990 | +0.81% | 345,200 | 1973億7320万 | -0.35% |
| 05/23 | （空売り報告）Nomura International plc 1,108,512株（1.11%）+0.11% |
| 05/22 | 1,990 | 1,995 | 1,966 | 1,974 | -1.35% | 478,800 | 1957億8628万 | -1.15% |
| 05/21 | 2,020 | 2,041 | 2,001 | 2,001 | -0.94% | 333,800 | 1984億6421万 | +0.15% |
| 05/20 | 2,020 | 2,033 | 2,015 | 2,020 | 0% | 167,300 | 2003億4868万 | +1% |
| 05/17 | 2,004 | 2,023 | 1,993 | 2,020 | +0.25% | 222,900 | 2003億4868万 | +1.05% |
| 05/16 | 2,034 | 2,035 | 2,005 | 2,015 | -0.64% | 229,100 | 1998億5277万 | +0.8% |
| 05/15 | 2,031 | 2,044 | 2,023 | 2,028 | -0.15% | 197,500 | 2011億4214万 | +1.4% |
| 05/14 | 2,048 | 2,052 | 2,021 | 2,031 | -0.83% | 168,300 | 2014億3969万 | +1.55% |
| 05/13 | 2,033 | 2,062 | 2,025 | 2,048 | +0.74% | 210,600 | 2031億2579万 | +2.09% |
| 05/10 | 2,020 | 2,049 | 2,020 | 2,033 | +1.4% | 323,400 | 2016億3805万 | +1.09% |
| 05/09 | 2,005 | 2,011 | 1,991 | 2,005 | +0.7% | 382,800 | 1988億6094万 | -0.55% |
| 05/08 | （自社株買い）取締役会(2023年12月5日)での決議状況(取得期間2023年12月6日～2024年11月29日) |
| 05/08 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 05/08 | 2,011 | 2,012 | 1,975 | 1,991 | -1.14% | 367,700 | 1974億7239万 | -1.53% |
| 05/07 | 2,027 | 2,036 | 2,007 | 2,014 | -0.59% | 307,100 | 1997億5358万 | -0.79% |
| 05/07 | （空売り報告）Nomura International plc 991,846株（1%）+0.19% |
| 05/02 | 2,029 | 2,031 | 2,018 | 2,026 | -0.15% | 173,900 | 2009億4377万 | -0.49% |
| 05/01 | 2,032 | 2,041 | 2,022 | 2,029 | -0.59% | 151,900 | 2012億4132万 | -0.64% |
| 04/30 | 2,017 | 2,052 | 2,014 | 2,041 | +1.69% | 312,800 | 2024億3151万 | -0.24% |
| 04/26 | 2,001 | 2,016 | 1,976 | 2,007 | +0.3% | 303,100 | 1990億5931万 | -2.15% |
| 04/25 | 1,984 | 2,004 | 1,976 | 2,001 | +0.86% | 395,300 | 1984億6421万 | -2.77% |
| 04/25 | （空売り報告）Nomura International plc 805,252株（0.81%）+0.03% |
| 04/22 | （空売り報告）Nomura International plc 773,734株（0.78%）-0.1% |
| 04/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 463,355株（0.46%）-0.11%義務消失 |
