| 2022 |
| 07/13 | 672 | 673 | 669 | 670 | -0.15% | 2,900 | 69億1662万 | -0.89% |
| 07/12 | 673 | 673 | 668 | 671 | -0.3% | 4,300 | 69億2695万 | -0.74% |
| 07/11 | 674 | 674 | 667 | 673 | +1.2% | 5,500 | 69億4759万 | -0.59% |
| 07/08 | 670 | 674 | 665 | 665 | -0.89% | 8,500 | 68億6501万 | -1.77% |
| 07/07 | 674 | 675 | 654 | 671 | -0.45% | 20,500 | 69億2695万 | -1.03% |
| 07/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 175,900株（1.7%）+0.09% |
| 07/06 | 674 | 679 | 673 | 674 | 0% | 6,300 | 69億5792万 | -0.74% |
| 07/05 | 675 | 677 | 674 | 674 | -0.15% | 6,400 | 69億5792万 | -0.74% |
| 07/04 | 682 | 682 | 675 | 675 | +0.15% | 4,500 | 69億6824万 | -0.74% |
| 07/01 | 682 | 685 | 674 | 674 | -2.32% | 8,200 | 69億5792万 | -1.03% |
| 06/30 | 690 | 699 | 690 | 690 | 0% | 6,700 | 71億2309万 | +1.32% |
| 06/29 | 685 | 690 | 683 | 690 | +0.73% | 8,600 | 71億2309万 | +1.47% |
| 06/28 | 682 | 685 | 681 | 685 | +0.44% | 3,300 | 70億7147万 | +0.88% |
| 06/27 | 682 | 683 | 681 | 682 | 0% | 1,700 | 70億4050万 | +0.29% |
| 06/24 | 685 | 685 | 682 | 682 | -0.29% | 9,000 | 70億4050万 | +0.29% |
| 06/23 | 682 | 684 | 680 | 684 | +0.74% | 2,400 | 70億6115万 | +0.59% |
| 06/22 | 675 | 681 | 675 | 679 | +0.89% | 3,600 | 70億953万 | -0.15% |
| 06/21 | 666 | 673 | 666 | 673 | +0.9% | 7,800 | 69億4759万 | -1.03% |
| 06/20 | 668 | 671 | 667 | 667 | +0.15% | 8,600 | 68億8565万 | -2.06% |
| 06/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 166,300株（1.61%）+0.11% |
| 06/17 | 666 | 672 | 666 | 666 | -0.3% | 5,600 | 68億7533万 | -2.2% |
| 06/16 | 670 | 674 | 668 | 668 | -0.3% | 6,800 | 68億9598万 | -2.05% |
| 06/15 | 672 | 677 | 670 | 670 | -0.3% | 15,000 | 69億1662万 | -1.9% |
| 06/14 | 675 | 678 | 671 | 672 | -0.3% | 14,700 | 69億3727万 | -1.75% |
| 06/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 155,800株（1.5%）+0.07% |
| 06/13 | 674 | 676 | 673 | 674 | -0.3% | 7,800 | 69億5792万 | -1.61% |
| 06/10 | 675 | 678 | 675 | 676 | -1.02% | 11,900 | 69億7856万 | -1.46% |
| 06/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 148,400株（1.43%）+0.11% |
| 06/09 | 686 | 688 | 679 | 683 | -0.58% | 16,400 | 70億5083万 | -0.58% |
| 06/08 | 685 | 687 | 683 | 687 | +0.44% | 20,700 | 70億9212万 | -0.29% |
| 06/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 137,100株（1.32%）+0.12% |
| 06/07 | 690 | 692 | 684 | 684 | -0.87% | 10,000 | 70億6115万 | -1.01% |
| 06/06 | 683 | 694 | 683 | 690 | +0.58% | 15,500 | 71億2309万 | -0.29% |
| 06/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 124,000株（1.2%）+0.07% |
| 06/03 | 690 | 692 | 686 | 686 | -0.58% | 14,100 | 70億8180万 | -1.01% |
| 06/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 117,500株（1.13%）+0.12% |
| 06/02 | 684 | 691 | 684 | 690 | +0.73% | 7,600 | 71億2309万 | -0.58% |
| 06/01 | 683 | 688 | 683 | 685 | -0.44% | 3,200 | 70億7147万 | -1.44% |
| 05/31 | 683 | 692 | 681 | 688 | 0% | 6,500 | 71億244万 | -1.15% |
| 05/30 | 681 | 688 | 675 | 688 | +1.62% | 17,500 | 71億244万 | -1.15% |
| 05/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 105,000株（1.01%）+0.11% |
| 05/27 | 676 | 677 | 674 | 677 | +0.3% | 6,400 | 69億8889万 | -2.87% |
| 05/26 | 680 | 680 | 674 | 675 | -0.15% | 5,900 | 69億6824万 | -3.3% |
| 05/25 | 680 | 680 | 675 | 676 | -1.46% | 9,700 | 69億7856万 | -3.29% |
| 05/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 92,400株（0.9%）+0.1% |
| 05/24 | 682 | 686 | 680 | 686 | -0.87% | 9,800 | 70億8180万 | -2% |
| 05/23 | 687 | 696 | 687 | 692 | +0.87% | 2,400 | 71億4374万 | -1.28% |
| 05/20 | 690 | 690 | 683 | 686 | +0.29% | 3,100 | 70億8180万 | -2.14% |
| 05/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 82,700株（0.8%）+0.09% |
| 05/19 | 680 | 689 | 680 | 684 | -0.29% | 5,300 | 70億6115万 | -2.56% |
| 05/18 | 682 | 686 | 681 | 686 | +0.59% | 4,400 | 70億8180万 | -2.42% |
| 05/17 | 686 | 687 | 681 | 682 | +0.15% | 2,200 | 70億4050万 | -3.13% |
| 05/16 | 700 | 700 | 680 | 681 | -1.16% | 7,500 | 70億3018万 | -3.54% |
| 05/13 | （IR情報）16:00 2022年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 684 | 689 | 680 | 689 | +0.44% | 12,700 | 71億1277万 | -2.68% |
| 05/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 74,300株（0.71%）+0.11% |
| 05/12 | 689 | 693 | 686 | 686 | -0.72% | 7,600 | 70億8180万 | -3.38% |
| 05/11 | 692 | 696 | 690 | 691 | -0.58% | 12,500 | 71億3341万 | -2.81% |
| 05/10 | 699 | 704 | 692 | 695 | -0.71% | 9,800 | 71億7471万 | -2.52% |
| 05/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 62,000株（0.6%）+0.08% |
| 05/09 | 716 | 718 | 700 | 700 | -1.27% | 7,400 | 72億2632万 | -2.1% |
| 05/06 | 718 | 719 | 709 | 709 | -2.21% | 6,700 | 73億1923万 | -1.12% |
| 05/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 54,100株（0.52%）新規 |
| 05/02 | 729 | 740 | 717 | 725 | -2.55% | 4,900 | 74億8440万 | +0.83% |
| 04/28 | 704 | 744 | 704 | 744 | +4.94% | 14,200 | 76億8055万 | +3.19% |
| 04/27 | 703 | 713 | 702 | 709 | -0.28% | 10,900 | 73億1923万 | -1.66% |
| 04/26 | 715 | 718 | 706 | 711 | -0.56% | 2,300 | 73億3988万 | -1.66% |
| 04/25 | 740 | 740 | 712 | 715 | +0.28% | 28,000 | 73億3109万 | -1.38% |
| 04/22 | （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 |
| 04/22 | 706 | 713 | 706 | 713 | +0.42% | 3,200 | 73億1059万 | -1.79% |
| 04/21 | 704 | 712 | 702 | 710 | +1.14% | 7,300 | 72億7983万 | -2.34% |
| 04/20 | 704 | 710 | 701 | 702 | +0.14% | 9,300 | 71億9780万 | -3.7% |
| 04/19 | 703 | 708 | 700 | 701 | +0.43% | 4,900 | 71億8755万 | -4.1% |
| 04/18 | 702 | 706 | 695 | 698 | -0.29% | 6,200 | 71億5679万 | -4.77% |
| 04/15 | 703 | 705 | 700 | 700 | -0.43% | 6,400 | 71億7729万 | -4.63% |
| 04/14 | 704 | 707 | 700 | 703 | -0.14% | 3,200 | 72億805万 | -4.35% |
| 04/13 | 703 | 704 | 701 | 704 | -0.14% | 6,800 | 72億1831万 | -4.35% |
| 04/12 | 709 | 709 | 705 | 705 | -0.56% | 4,800 | 72億2856万 | -4.21% |
| 04/11 | 715 | 715 | 709 | 709 | -0.28% | 3,300 | 72億6957万 | -3.8% |
| 04/08 | 712 | 712 | 710 | 711 | -0.14% | 5,200 | 72億9008万 | -3.53% |
| 04/07 | 717 | 719 | 711 | 712 | -1.52% | 9,600 | 73億33万 | -3.52% |
| 04/06 | 724 | 725 | 720 | 723 | -0.82% | 6,600 | 74億1312万 | -2.03% |
| 04/05 | 730 | 735 | 725 | 729 | -0.68% | 5,200 | 74億7464万 | -1.35% |
| 04/04 | 736 | 736 | 730 | 734 | +0.27% | 4,500 | 75億2591万 | -0.68% |
| 04/01 | 728 | 738 | 728 | 732 | +1.24% | 1,700 | 75億540万 | -0.95% |
| 03/31 | 744 | 744 | 723 | 723 | -3.98% | 6,300 | 74億1312万 | -2.17% |
| 03/30 | 743 | 756 | 743 | 753 | -0.13% | 2,300 | 77億2072万 | +1.89% |
| 03/29 | 755 | 755 | 738 | 754 | -0.53% | 3,200 | 77億3097万 | +2.03% |
| 03/28 | 764 | 764 | 756 | 758 | -1.17% | 2,200 | 77億7199万 | +2.71% |
| 03/25 | 790 | 790 | 765 | 767 | +0.92% | 8,800 | 78億6426万 | +3.93% |
| 03/24 | （IR情報）16:00 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 |
| 03/24 | 746 | 760 | 745 | 760 | +1.88% | 3,900 | 77億9249万 | +2.98% |
| 03/23 | 758 | 758 | 746 | 746 | -0.8% | 2,400 | 76億4895万 | +1.22% |
| 03/22 | 756 | 756 | 742 | 752 | +0.94% | 6,200 | 77億1047万 | +1.9% |
| 03/18 | 760 | 760 | 740 | 745 | -1.32% | 3,900 | 76億3869万 | +0.81% |
| 03/17 | 759 | 770 | 753 | 755 | -0.53% | 8,100 | 77億4123万 | +2.17% |
| 03/16 | 739 | 759 | 737 | 759 | +2.57% | 6,000 | 77億8224万 | +2.71% |
| 03/15 | 743 | 743 | 728 | 740 | -0.4% | 4,000 | 75億8743万 | +0.27% |
| 03/14 | 729 | 743 | 728 | 743 | +2.2% | 2,300 | 76億1819万 | +0.54% |
| 03/11 | 720 | 730 | 720 | 727 | -0.68% | 2,800 | 74億5413万 | -1.62% |
| 03/10 | 715 | 732 | 715 | 732 | +2.38% | 4,200 | 75億540万 | -1.08% |
| 03/09 | 713 | 715 | 712 | 715 | -0.42% | 1,700 | 73億3109万 | -3.38% |
| 03/08 | 710 | 724 | 710 | 718 | +0.14% | 3,600 | 73億6185万 | -3.1% |
| 03/07 | 723 | 723 | 717 | 717 | -1.1% | 4,200 | 73億5160万 | -3.24% |
| 03/04 | 730 | 730 | 725 | 725 | -0.68% | 3,100 | 74億3363万 | -2.16% |
| 03/03 | （IR情報）15:00 2021年12月期決算説明資料 |
| 03/03 | 730 | 730 | 730 | 730 | +0.83% | 700 | 74億8489万 | -1.62% |
| 03/02 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 03/02 | （IR情報）15:00 新任取締役候補者の選任に関するお知らせ |
| 03/02 | 728 | 728 | 724 | 724 | -0.69% | 2,800 | 74億2337万 | -2.43% |
| 03/01 | 732 | 740 | 729 | 729 | -0.55% | 7,300 | 74億7464万 | -1.88% |
| 02/28 | 738 | 740 | 730 | 733 | -0.68% | 3,100 | 75億1565万 | -1.35% |
| 02/25 | （IR情報）15:00 「デジタル・トランスフォーメーション戦略(DX戦略)2024」策定に関するお知らせ |
| 02/25 | 745 | 745 | 731 | 738 | +1.1% | 4,500 | 75億6692万 | -0.67% |
| 02/24 | 738 | 738 | 724 | 730 | -0.95% | 5,900 | 74億8489万 | -1.75% |
| 02/22 | 740 | 742 | 737 | 737 | -0.67% | 1,700 | 75億5667万 | -0.81% |
| 02/21 | 740 | 766 | 740 | 742 | +0.82% | 2,300 | 76億793万 | -0.13% |
| 02/18 | 740 | 741 | 733 | 736 | -0.94% | 5,800 | 75億4641万 | -0.94% |
| 02/17 | 757 | 757 | 740 | 743 | -2.62% | 2,100 | 76億1819万 | -0.13% |
| 02/16 | 759 | 763 | 759 | 763 | +0.93% | 3,000 | 78億2325万 | +2.55% |
| 02/14 | （IR情報）16:00 2021年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）16:00 中期経営計画の策定に関するお知らせ |
