| 2023 |
| 02/03 | 8,530 | 8,530 | 8,280 | 8,420 | -1.06% | 914,300 | 2834億7332万 | +18.06% |
| 02/02 | 8,730 | 8,760 | 8,380 | 8,510 | -0.7% | 1,297,700 | 2865億332万 | +21.19% |
| 02/01 | 8,420 | 8,640 | 8,420 | 8,570 | +3.25% | 1,642,700 | 2885億2332万 | +24.09% |
| 01/31 | 7,990 | 8,490 | 7,700 | 8,300 | +5.06% | 3,731,200 | 2794億3332万 | +22.2% |
| 01/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 189,882株（0.56%）-0.05% |
| 01/31 | （空売り報告）Nomura International plc 177,500株（0.52%）-0.1% |
| 01/30 | （IR情報）15:00 2023年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 01/30 | 7,730 | 7,920 | 7,680 | 7,900 | +2.33% | 1,495,300 | 2659億6666万 | +17.95% |
| 01/27 | 7,920 | 7,960 | 7,670 | 7,720 | -1.91% | 1,168,900 | 2599億666万 | +16.53% |
| 01/27 | （空売り報告）Nomura International plc 211,100株（0.62%）+0.09% |
| 01/26 | 8,010 | 8,100 | 7,780 | 7,870 | -0.88% | 1,595,900 | 2649億5666万 | +19.9% |
| 01/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 206,182株（0.61%）+0.11% |
| 01/25 | 7,450 | 8,020 | 7,380 | 7,940 | +5.44% | 1,935,000 | 2673億1332万 | +22.06% |
| 01/24 | 7,600 | 7,760 | 7,520 | 7,530 | +0.27% | 1,450,300 | 2535億999万 | +16.73% |
| 01/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 170,982株（0.5%）再IN |
| 01/23 | 7,550 | 7,640 | 7,410 | 7,510 | +0.81% | 1,280,800 | 2528億3666万 | +17.05% |
| 01/20 | （5%ルール）Capital Research and Management Company（5.75%） |
| 01/20 | 7,240 | 7,470 | 7,130 | 7,450 | +3.19% | 1,530,300 | 2508億1666万 | +16.73% |
| 01/20 | （空売り報告）Nomura International plc 181,700株（0.53%）再IN |
| 01/19 | 7,030 | 7,260 | 6,970 | 7,220 | +2.7% | 1,465,200 | 2430億7332万 | +13.99% |
| 01/19 | （空売り報告）Nomura International plc 162,900株（0.48%）-0.13%義務消失 |
| 01/18 | 6,850 | 7,080 | 6,760 | 7,030 | +2.48% | 1,042,300 | 2366億7666万 | +11.59% |
| 01/17 | 6,760 | 7,060 | 6,730 | 6,860 | +3% | 1,177,900 | 2309億5332万 | +9.29% |
| 01/17 | （空売り報告）Nomura International plc 208,400株（0.61%）-0.1% |
| 01/16 | 6,700 | 6,820 | 6,630 | 6,660 | -2.06% | 769,900 | 2242億1999万 | +6.56% |
| 01/16 | （空売り報告）Nomura International plc 239,100株（0.71%）+0.06% |
| 01/13 | 6,800 | 7,060 | 6,680 | 6,800 | +0.15% | 1,430,000 | 2289億3332万 | +9.1% |
| 01/13 | （空売り報告）Nomura International plc 220,500株（0.65%）-0.06% |
| 01/12 | 6,920 | 6,980 | 6,780 | 6,790 | -1.31% | 701,300 | 2285億9666万 | +9.15% |
| 01/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 166,182株（0.49%）-0.01%義務消失 |
| 01/12 | （空売り報告）Nomura International plc 240,300株（0.71%）+0.03% |
| 01/11 | 6,900 | 6,990 | 6,810 | 6,880 | +0.73% | 1,322,900 | 2316億2666万 | +10.81% |
| 01/11 | （空売り報告）Nomura International plc 230,400株（0.68%）+0.09% |
| 01/10 | 6,600 | 6,890 | 6,590 | 6,830 | +8.76% | 2,040,700 | 2299億4332万 | +10.11% |
| 01/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 171,682株（0.5%）再IN |
| 01/10 | （空売り報告）Nomura International plc 200,200株（0.59%）-0.05% |
| 01/06 | 6,040 | 6,280 | 5,950 | 6,280 | +2.28% | 929,000 | 2114億2666万 | +1.16% |
| 01/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 166,182株（0.49%）-0.03%義務消失 |
| 01/06 | （空売り報告）Nomura International plc 217,200株（0.64%）-0.12% |
| 01/05 | 6,090 | 6,260 | 6,040 | 6,140 | +2.33% | 1,002,700 | 2067億1332万 | -1.33% |
| 01/04 | 5,750 | 6,070 | 5,720 | 6,000 | +3.45% | 891,400 | 2019億9999万 | -4.03% |
| 01/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 177,782株（0.52%）-0.09% |
| 2022 |
| 12/30 | 5,800 | 5,960 | 5,700 | 5,800 | +1.4% | 835,700 | 1952億6666万 | -7.72% |
| 12/29 | 5,530 | 5,800 | 5,510 | 5,720 | +2.51% | 774,300 | 1925億7332万 | -9.67% |
| 12/28 | 5,550 | 5,620 | 5,360 | 5,580 | -1.41% | 803,100 | 1878億5999万 | -12.62% |
| 12/27 | 5,690 | 5,750 | 5,480 | 5,660 | +0.71% | 746,800 | 1905億5332万 | -11.98% |
| 12/26 | 5,650 | 5,750 | 5,550 | 5,620 | -1.4% | 501,200 | 1892億666万 | -13.27% |
| 12/23 | 5,660 | 5,830 | 5,530 | 5,700 | -4.36% | 1,065,500 | 1918億9999万 | -12.71% |
| 12/23 | （空売り報告）Nomura International plc 258,400株（0.76%）-0.1% |
| 12/22 | 6,120 | 6,140 | 5,910 | 5,960 | -1.81% | 566,400 | 2006億5332万 | -9.31% |
| 12/21 | 6,060 | 6,210 | 5,900 | 6,070 | -2.1% | 906,400 | 2043億5666万 | -8.13% |
| 12/20 | 6,300 | 6,530 | 6,080 | 6,200 | -2.97% | 961,100 | 2087億3332万 | -6.37% |
| 12/20 | （空売り報告）Nomura International plc 291,100株（0.86%）-0.05% |
| 12/19 | 6,540 | 6,580 | 6,350 | 6,390 | -3.18% | 458,700 | 2151億2999万 | -3.42% |
| 12/16 | 6,490 | 6,650 | 6,430 | 6,600 | -0.9% | 999,800 | 2221億9999万 | +0.15% |
| 12/15 | 6,520 | 6,730 | 6,520 | 6,660 | +0.15% | 822,900 | 2242億1999万 | +1.49% |
| 12/14 | 6,330 | 6,650 | 6,320 | 6,650 | +6.57% | 1,119,000 | 2238億8332万 | +2.06% |
| 12/14 | （空売り報告）Nomura International plc 308,300株（0.91%）+0.06% |
| 12/13 | 6,440 | 6,450 | 6,210 | 6,240 | -2.19% | 780,600 | 2100億7999万 | -3.66% |
| 12/12 | 6,400 | 6,410 | 6,230 | 6,380 | -1.09% | 584,600 | 2147億9332万 | -1.28% |
| 12/09 | 6,270 | 6,550 | 6,250 | 6,450 | +4.37% | 864,300 | 2171億4999万 | +0.02% |
| 12/09 | （空売り報告）Nomura International plc 287,000株（0.85%）-0.14% |
| 12/08 | 6,150 | 6,270 | 6,080 | 6,180 | -0.96% | 694,000 | 2080億5999万 | -3.77% |
| 12/07 | 6,400 | 6,430 | 6,060 | 6,240 | -4% | 1,479,400 | 2100億7999万 | -2.5% |
| 12/07 | （空売り報告）Nomura International plc 334,600株（0.99%）-0.02% |
| 12/06 | 6,440 | 6,580 | 6,350 | 6,500 | 0% | 996,800 | 2188億3332万 | +2.15% |
| 12/06 | （空売り報告）Nomura International plc 342,300株（1.01%）+0.02% |
| 12/05 | 6,660 | 6,810 | 6,470 | 6,500 | -3.27% | 862,400 | 2188億3332万 | +3.06% |
| 12/05 | （空売り報告）Nomura International plc 333,300株（0.99%）-0.04% |
| 12/02 | 6,850 | 6,900 | 6,690 | 6,720 | -3.31% | 773,300 | 2262億3999万 | +7.45% |
| 12/01 | 6,890 | 7,040 | 6,810 | 6,950 | +4.2% | 1,457,000 | 2339億8332万 | +12.46% |
| 12/01 | （空売り報告）Nomura International plc 347,300株（1.03%）-0.26% |
| 11/30 | 6,800 | 6,830 | 6,510 | 6,670 | -2.91% | 1,289,700 | 2245億5666万 | +9.33% |
| 11/29 | 6,700 | 6,930 | 6,670 | 6,870 | +0.88% | 3,818,400 | 2312億8999万 | +13.89% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 208,582株（0.61%）新規 |
| 11/29 | （空売り報告）Nomura International plc 436,300株（1.29%）新規 |
| 11/28 | 7,070 | 7,070 | 6,720 | 6,810 | -2.44% | 1,036,200 | 2292億6999万 | +14.34% |
| 11/25 | 7,050 | 7,100 | 6,870 | 6,980 | -1.41% | 1,193,600 | 2349億9332万 | +18.85% |
| 11/24 | 6,740 | 7,180 | 6,730 | 7,080 | +6.15% | 1,887,800 | 2383億5999万 | +22.45% |
| 11/22 | 6,840 | 6,900 | 6,570 | 6,670 | -3.33% | 1,167,900 | 2245億5666万 | +17.22% |
| 11/21 | 7,030 | 7,040 | 6,740 | 6,900 | +0.44% | 1,078,600 | 2322億9999万 | +23.21% |
| 11/18 | 6,860 | 7,100 | 6,730 | 6,870 | +1.48% | 2,256,400 | 2312億8999万 | +24.89% |
| 11/17 | 6,650 | 6,930 | 6,640 | 6,770 | -0.88% | 2,126,500 | 2279億2332万 | +25.51% |
| 11/16 | 6,530 | 6,900 | 6,460 | 6,830 | +6.06% | 3,335,200 | 2299億4332万 | +29.09% |
| 11/15 | 6,130 | 6,440 | 6,080 | 6,440 | +6.45% | 2,348,200 | 2168億1332万 | - |
| 11/14 | 6,000 | 6,170 | 5,770 | 6,050 | +5.58% | 1,763,100 | 2036億8332万 | - |
| 11/11 | （5%ルール）富士通（15%） |
| 11/11 | 6,140 | 6,150 | 5,730 | 5,730 | -2.88% | 1,394,100 | 1929億999万 | - |
| 11/10 | （5%ルール）日本政策投資銀行（15%） |
| 11/10 | （5%ルール）パナソニック HD（7.5%） |
| 11/10 | 5,400 | 5,980 | 5,380 | 5,900 | +7.08% | 1,770,200 | 1986億3332万 | - |
| 11/09 | 5,760 | 5,820 | 5,500 | 5,510 | -2.99% | 1,065,200 | 1855億332万 | - |
| 11/08 | 5,900 | 5,950 | 5,510 | 5,680 | -3.73% | 1,886,400 | 1912億2666万 | - |
| 11/07 | 6,290 | 6,300 | 5,850 | 5,900 | -1.99% | 1,887,500 | 1986億3332万 | - |
| 11/04 | 5,800 | 6,040 | 5,720 | 6,020 | +4.33% | 1,749,100 | 2026億7332万 | - |
| 11/02 | 5,700 | 5,890 | 5,550 | 5,770 | +2.12% | 1,562,500 | 1942億5666万 | - |
| 11/01 | 5,380 | 5,750 | 5,330 | 5,650 | +6.6% | 2,218,800 | 1902億1666万 | - |
| 10/31 | 5,010 | 5,380 | 5,000 | 5,300 | +3.72% | 2,822,300 | 1784億3332万 | - |
| 10/28 | （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) |
| 10/28 | 5,140 | 5,240 | 4,965 | 5,110 | -1.16% | 1,642,400 | 1720億3666万 | - |
| 10/27 | 4,890 | 5,260 | 4,860 | 5,170 | +6.27% | 1,662,700 | 1740億5666万 | - |
| 10/26 | 5,000 | 5,040 | 4,820 | 4,865 | -2.31% | 1,405,100 | 1637億8833万 | - |
| 10/25 | 5,010 | 5,030 | 4,725 | 4,980 | +0.81% | 2,094,000 | 1676億5999万 | - |
| 10/24 | 5,120 | 5,260 | 4,890 | 4,940 | -0.5% | 2,463,000 | 1663億1333万 | - |
| 10/21 | 4,800 | 5,120 | 4,730 | 4,965 | +4.64% | 3,305,500 | 1671億5499万 | - |
| 10/20 | 4,630 | 4,910 | 4,620 | 4,745 | +0.96% | 2,486,900 | 1597億4833万 | - |
| 10/19 | 4,770 | 4,840 | 4,650 | 4,700 | -1.57% | 1,980,100 | 1582億3333万 | - |
| 10/18 | 4,570 | 4,810 | 4,290 | 4,775 | +7.79% | 4,987,100 | 1607億5833万 | - |
| 10/17 | （5%ルール）富士通（18.26%） |
| 10/17 | 4,420 | 4,785 | 4,385 | 4,430 | +0.23% | 4,615,900 | 1491億4333万 | - |
| 10/14 | （5%ルール）パナソニック HD（9.13%） |
| 10/14 | （5%ルール）日本政策投資銀行（18.26%） |
| 10/14 | 4,335 | 4,420 | 4,200 | 4,420 | +5.36% | 2,839,100 | 1488億666万 | - |
| 10/13 | 4,185 | 4,325 | 3,975 | 4,195 | -0.12% | 5,588,100 | 1412億3166万 | - |
| 10/12 | 3,835 | 4,200 | 3,690 | 4,200 | 0% | 12,725,800 | 1413億9999万 | - |
| 10/12 | （IR情報）8:00 主要株主である筆頭株主、主要株主及びその他の関係会社の異動に関するお知らせ |
| 10/12 | （IR情報）8:00 東京証券取引所プライム市場への上場に伴う当社決算情報等のお知らせ |
