| 2024 |
| 04/19 | 1,713 | 1,713 | 1,631 | 1,654 | -3.95% | 37,800 | 191億1064万 | -6.55% |
| 04/18 | 1,673 | 1,735 | 1,673 | 1,722 | +2.14% | 10,900 | 198億9633万 | -3.04% |
| 04/17 | 1,741 | 1,741 | 1,670 | 1,686 | -1.92% | 20,400 | 194億8038万 | -5.23% |
| 04/16 | 1,749 | 1,750 | 1,715 | 1,719 | -2% | 26,400 | 198億6166万 | -3.81% |
| 04/15 | 1,751 | 1,767 | 1,740 | 1,754 | -0.74% | 9,100 | 202億6606万 | -2.12% |
| 04/12 | 1,791 | 1,793 | 1,764 | 1,767 | 0% | 13,500 | 204億1627万 | -1.72% |
| 04/11 | 1,760 | 1,780 | 1,755 | 1,767 | -0.17% | 8,600 | 204億1627万 | -1.83% |
| 04/10 | 1,750 | 1,770 | 1,750 | 1,770 | +1.14% | 8,700 | 204億5093万 | -1.83% |
| 04/09 | 1,750 | 1,759 | 1,741 | 1,750 | +0.63% | 14,200 | 202億1985万 | -2.99% |
| 04/08 | 1,750 | 1,771 | 1,736 | 1,739 | +1.4% | 24,600 | 200億9275万 | -3.76% |
| 04/05 | 1,697 | 1,720 | 1,690 | 1,715 | -0.35% | 29,800 | 198億1545万 | -5.41% |
| 04/04 | 1,725 | 1,744 | 1,714 | 1,721 | +0.06% | 24,700 | 198億8477万 | -5.34% |
| 04/03 | 1,748 | 1,748 | 1,703 | 1,720 | -2.55% | 31,700 | 198億7322万 | -5.75% |
| 04/02 | 1,814 | 1,814 | 1,765 | 1,765 | -2.7% | 27,800 | 203億9316万 | -3.76% |
| 04/01 | 1,815 | 1,843 | 1,814 | 1,814 | -0.06% | 14,700 | 209億5931万 | -1.41% |
| 03/29 | 1,865 | 1,865 | 1,795 | 1,815 | -0.93% | 37,700 | 209億7087万 | -1.47% |
| 03/28 | 1,832 | 1,851 | 1,807 | 1,832 | 0% | 23,300 | 211億6729万 | -0.65% |
| 03/27 | 1,801 | 1,834 | 1,801 | 1,832 | +1.72% | 19,500 | 211億6729万 | -0.76% |
| 03/26 | 1,808 | 1,820 | 1,798 | 1,801 | -1.75% | 18,700 | 208億911万 | -2.44% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 57,315株（0.49%）-0.09%義務消失 |
| 03/25 | 1,835 | 1,855 | 1,819 | 1,833 | +1.05% | 31,400 | 211億7884万 | -0.81% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,384株（1.1%）+0.08% |
| 03/22 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（7.12%） |
| 03/22 | 1,810 | 1,828 | 1,793 | 1,814 | +0.11% | 34,000 | 209億5931万 | -1.79% |
| 03/21 | 1,830 | 1,838 | 1,808 | 1,812 | -0.44% | 30,700 | 209億3621万 | -1.68% |
| 03/21 | （空売り報告）モルガン・スタンレーMUFG証券 67,015株（0.58%）-0.03% |
| 03/19 | 1,838 | 1,838 | 1,791 | 1,820 | -0.49% | 21,900 | 210億2864万 | -1.19% |
| 03/18 | 1,798 | 1,832 | 1,798 | 1,829 | +2.24% | 23,400 | 211億3263万 | -0.54% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 70,515株（0.61%）+0.02% |
| 03/15 | 1,820 | 1,821 | 1,788 | 1,789 | -1.38% | 37,600 | 206億7046万 | -2.61% |
| 03/14 | 1,801 | 1,819 | 1,787 | 1,814 | +0.33% | 26,700 | 209億5931万 | -1.09% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 68,815株（0.59%）-0.03% |
| 03/13 | 1,869 | 1,880 | 1,805 | 1,808 | -3.26% | 34,300 | 208億8999万 | -1.26% |
| 03/13 | （空売り報告）Nomura International plc 61,293株（0.53%）再IN |
| 03/12 | 1,845 | 1,872 | 1,825 | 1,869 | +0.48% | 19,700 | 215億9479万 | +2.13% |
| 03/12 | （空売り報告）Nomura International plc 57,436株（0.49%）-0.01%義務消失 |
| 03/11 | 1,842 | 1,873 | 1,832 | 1,860 | -2.05% | 34,500 | 214億9081万 | +1.92% |
| 03/11 | （空売り報告）Nomura International plc 58,570株（0.5%）再IN |
| 03/08 | 1,830 | 1,910 | 1,830 | 1,899 | +4.8% | 57,700 | 219億4142万 | +4.34% |
| 03/07 | 1,831 | 1,838 | 1,791 | 1,812 | -0.98% | 29,500 | 209億3621万 | -0.17% |
| 03/06 | 1,795 | 1,862 | 1,779 | 1,830 | +0.99% | 36,300 | 211億4418万 | +0.83% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,084株（1.02%）+0.05% |
| 03/05 | 1,818 | 1,825 | 1,765 | 1,812 | -0.6% | 41,600 | 209億3621万 | -0.11% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,484株（0.97%）+0.12% |
| 03/04 | 1,888 | 1,888 | 1,823 | 1,823 | -3.7% | 45,800 | 210億6330万 | +0.5% |
| 03/01 | 1,850 | 1,898 | 1,850 | 1,893 | +3.33% | 39,900 | 218億7210万 | +4.24% |
| 02/29 | 1,908 | 1,908 | 1,828 | 1,832 | -3.68% | 67,800 | 211億6729万 | +1.05% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,984株（0.85%）+0.13% |
| 02/28 | 1,950 | 1,954 | 1,892 | 1,902 | -2.46% | 44,300 | 219億7608万 | +4.85% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,384株（0.72%）-0.09% |
| 02/27 | 1,925 | 1,959 | 1,914 | 1,950 | +2.96% | 50,700 | 225億3069万 | +7.56% |
| 02/26 | 1,910 | 1,931 | 1,891 | 1,894 | +0.42% | 51,700 | 218億8365万 | +4.76% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 71,715株（0.62%）+0.04% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,184株（0.81%）-0.16% |
| 02/22 | 1,901 | 1,918 | 1,842 | 1,886 | +1.34% | 49,300 | 217億9122万 | +4.6% |
| 02/22 | （空売り報告）モルガン・スタンレーMUFG証券 67,615株（0.58%）-0.09% |
| 02/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,284株（0.97%）-0.09% |
| 02/21 | 1,890 | 1,890 | 1,859 | 1,861 | -0.8% | 26,000 | 215億236万 | +3.56% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,784株（1.06%）-0.09% |
| 02/20 | 1,859 | 1,909 | 1,849 | 1,876 | +2.18% | 46,100 | 216億7567万 | +4.63% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,484株（1.15%）-0.12% |
| 02/19 | 1,845 | 1,870 | 1,812 | 1,836 | 0% | 33,400 | 212億1351万 | +2.63% |
| 02/16 | 1,834 | 1,862 | 1,802 | 1,836 | +1.27% | 48,600 | 212億1351万 | +2.74% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,584株（1.27%）-0.09% |
| 02/15 | 1,790 | 1,817 | 1,777 | 1,813 | +4.8% | 80,900 | 209億4776万 | +1.63% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 157,984株（1.36%）-0.04% |
| 02/14 | （IR情報）15:15 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）15:15 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,750 | 1,756 | 1,706 | 1,730 | -2.92% | 43,300 | 199億8876万 | -2.86% |
| 02/13 | 1,775 | 1,789 | 1,749 | 1,782 | +1.89% | 48,300 | 205億8958万 | 0% |
| 02/09 | 1,762 | 1,762 | 1,729 | 1,749 | -0.63% | 23,600 | 202億829万 | -1.8% |
| 02/08 | 1,715 | 1,762 | 1,710 | 1,760 | +2.44% | 35,700 | 203億3539万 | -1.18% |
| 02/07 | 1,735 | 1,746 | 1,715 | 1,718 | -1.32% | 30,400 | 198億5011万 | -3.59% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,184株（1.4%）+0.09% |
| 02/06 | 1,778 | 1,778 | 1,737 | 1,741 | -2.08% | 23,500 | 201億1586万 | -2.36% |
| 02/05 | 1,767 | 1,788 | 1,761 | 1,778 | +0.85% | 27,900 | 205億4336万 | -0.28% |
| 02/02 | 1,754 | 1,770 | 1,735 | 1,763 | +1.56% | 25,000 | 203億7005万 | -0.9% |
| 02/02 | （空売り報告）Nomura International plc 56,571株（0.48%）-0.03%義務消失 |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 78,015株（0.67%）-0.07% |
| 02/01 | 1,755 | 1,759 | 1,725 | 1,736 | -1.08% | 34,400 | 200億5809万 | -2.2% |
| 02/01 | （空売り報告）モルガン・スタンレーMUFG証券 85,615株（0.74%）-0.06% |
| 02/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,284株（1.31%）+0.04% |
| 01/31 | 1,813 | 1,813 | 1,755 | 1,755 | -3.84% | 73,700 | 202億7762万 | -0.96% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 92,915株（0.8%）+0.02% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,984株（1.27%）-0.11% |
| 01/30 | 1,810 | 1,838 | 1,807 | 1,825 | +1.45% | 25,900 | 210億8641万 | +3.17% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 90,715株（0.78%）-0.05% |
| 01/29 | 1,805 | 1,820 | 1,793 | 1,799 | -1.15% | 18,700 | 207億8600万 | +1.87% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 96,615株（0.83%）+0.05% |
| 01/26 | 1,839 | 1,841 | 1,812 | 1,820 | -2.57% | 35,000 | 210億2864万 | +3.06% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 90,815株（0.78%）-0.05% |
| 01/25 | 1,844 | 1,868 | 1,830 | 1,868 | +2.24% | 35,800 | 215億8324万 | +5.96% |
| 01/25 | （空売り報告）モルガン・スタンレーMUFG証券 96,115株（0.83%）-0.08% |
| 01/24 | 1,838 | 1,845 | 1,808 | 1,827 | -0.6% | 24,700 | 211億952万 | +3.75% |
| 01/24 | （空売り報告）Nomura International plc 59,119株（0.51%）再IN |
| 01/23 | 1,897 | 1,898 | 1,835 | 1,838 | -2.65% | 49,300 | 212億3661万 | +4.43% |
| 01/22 | 1,858 | 1,888 | 1,848 | 1,888 | +3.28% | 52,100 | 218億1432万 | +7.21% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 105,915株（0.91%）+0.1% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 43,458株（0.37%）-0.13%義務消失 |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,843株（1.38%）-0.09% |
| 01/19 | 1,761 | 1,834 | 1,761 | 1,828 | +4.04% | 46,000 | 211億2107万 | +3.86% |
| 01/19 | （空売り報告）Nomura International plc 53,119株（0.45%）-0.06%義務消失 |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,158株（0.5%）再IN |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,743株（1.47%）-0.12% |
| 01/18 | （IR情報）16:00 代表取締役の異動(社長交代)に関するお知らせ |
| 01/18 | 1,731 | 1,760 | 1,731 | 1,757 | +1.5% | 32,000 | 203億72万 | -0.28% |
| 01/17 | 1,770 | 1,791 | 1,731 | 1,731 | -1.93% | 41,500 | 200億32万 | -2.04% |
| 01/17 | （空売り報告）Nomura International plc 59,715株（0.51%）再IN |
| 01/16 | 1,782 | 1,792 | 1,760 | 1,765 | -0.79% | 23,400 | 203億9316万 | -0.45% |
| 01/15 | 1,780 | 1,780 | 1,759 | 1,779 | -0.06% | 22,300 | 205億5492万 | -0.11% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 94,215株（0.81%）+0.04% |
| 01/12 | 1,780 | 1,781 | 1,762 | 1,780 | +0.96% | 25,800 | 205億6647万 | -0.22% |
| 01/12 | （空売り報告）モルガン・スタンレーMUFG証券 89,515株（0.77%）-0.04% |
| 01/11 | 1,765 | 1,784 | 1,745 | 1,763 | +0.4% | 35,700 | 203億7005万 | -1.51% |
| 01/10 | 1,756 | 1,765 | 1,745 | 1,756 | 0% | 31,000 | 202億8917万 | -2.28% |
| 01/09 | 1,779 | 1,789 | 1,746 | 1,756 | +0.92% | 35,600 | 202億8917万 | -2.82% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 94,015株（0.81%）+0.06% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,158株（0.46%）-0.18%義務消失 |
| 01/05 | 1,787 | 1,796 | 1,740 | 1,740 | -1.47% | 32,100 | 201億430万 | -4.24% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 86,715株（0.75%）+0.06% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,258株（0.64%）-0.03% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,794株（1.59%）-0.01% |
| 01/04 | 1,739 | 1,777 | 1,712 | 1,766 | -0.17% | 33,800 | 204億471万 | -3.34% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 80,815株（0.69%）-0.01% |
| 01/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,658株（0.67%）-0.02% |
| 2023 |
| 12/29 | 1,762 | 1,780 | 1,745 | 1,769 | +0.91% | 41,300 | 204億3937万 | -3.65% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 81,015株（0.7%）+0.02% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,458株（0.69%）+0.02% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,694株（1.6%）+0.01% |
| 12/28 | 1,727 | 1,753 | 1,710 | 1,753 | +1.39% | 27,300 | 202億5451万 | -4.88% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,894株（1.59%）-0.05% |
| 12/27 | 1,685 | 1,729 | 1,685 | 1,729 | +2.67% | 65,800 | 199億7721万 | -6.34% |
| 12/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,758株（0.67%）-0.04% |
| 12/26 | 1,664 | 1,720 | 1,664 | 1,684 | +1.2% | 57,000 | 194億5727万 | -9.07% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,658株（0.71%）-0.01% |
| 12/25 | 1,660 | 1,688 | 1,643 | 1,664 | +0.54% | 79,900 | 192億2618万 | -10.3% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,958株（0.72%）+0.01% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,994株（1.64%）-0.11% |
| 12/22 | 1,701 | 1,711 | 1,650 | 1,655 | -2.42% | 62,800 | 191億2220万 | -11.12% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,158株（0.71%）+0.01% |
| 12/21 | （5%ルール）SBI証券（5.5%） |
| 12/21 | 1,698 | 1,707 | 1,675 | 1,696 | -2.86% | 77,100 | 195億9592万 | -9.4% |
| 12/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,958株（0.7%）+0.02% |
| 12/20 | 1,776 | 1,786 | 1,743 | 1,746 | -1.91% | 53,200 | 201億7363万 | -7.23% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,058株（0.68%）+0.1% |
| 12/19 | 1,762 | 1,792 | 1,746 | 1,780 | +1.02% | 65,400 | 205億6647万 | -5.87% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 78,915株（0.68%）-0.08% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,058株（0.58%）+0.04% |
| 12/18 | 1,824 | 1,824 | 1,756 | 1,762 | -3.4% | 40,800 | 203億5850万 | -7.17% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 88,515株（0.76%）-0.12% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,158株（0.54%）再IN |
| 12/15 | 1,796 | 1,843 | 1,796 | 1,824 | +1.73% | 35,800 | 210億7486万 | -4.35% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 202,794株（1.75%）-0.05% |
| 12/14 | 1,894 | 1,894 | 1,785 | 1,793 | -4.01% | 57,700 | 207億1668万 | -6.27% |
| 12/14 | （空売り報告）モルガン・スタンレーMUFG証券 102,215株（0.88%）-0.06% |
| 12/13 | 1,856 | 1,880 | 1,843 | 1,868 | +0.27% | 60,300 | 215億8324万 | -2.66% |
| 12/13 | （空売り報告）モルガン・スタンレーMUFG証券 109,415株（0.94%）-0.08% |
| 12/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,394株（1.8%）+0.07% |
| 12/12 | 1,891 | 1,906 | 1,857 | 1,863 | -0.59% | 48,000 | 215億2547万 | -3.22% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,394株（1.73%）-0.11% |
| 12/11 | 1,910 | 1,949 | 1,869 | 1,874 | -0.05% | 44,400 | 216億5257万 | -2.8% |
| 12/08 | 1,882 | 1,900 | 1,852 | 1,875 | -0.79% | 87,400 | 216億6412万 | -2.85% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,994株（1.84%）+0.06% |
| 12/07 | 1,915 | 1,918 | 1,870 | 1,890 | -3.28% | 83,800 | 218億3743万 | -2.02% |
| 12/06 | 1,875 | 1,964 | 1,875 | 1,954 | +5.22% | 75,600 | 225億7690万 | +1.45% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,694株（1.78%）-0.02% |
| 12/05 | 1,919 | 1,919 | 1,851 | 1,857 | -3.43% | 54,000 | 214億5614万 | -3.33% |
| 12/04 | 1,965 | 1,965 | 1,923 | 1,923 | -1.08% | 19,800 | 222億1872万 | 0% |
| 12/01 | 2,010 | 2,010 | 1,943 | 1,944 | -2.99% | 31,400 | 224億6136万 | +1.14% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,494株（1.8%）+0.05% |
| 11/30 | 2,021 | 2,040 | 2,000 | 2,004 | -0.84% | 43,200 | 231億5461万 | +4.21% |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 202,394株（1.75%）+0.1% |
| 11/29 | 1,977 | 2,034 | 1,977 | 2,021 | +2.23% | 44,600 | 233億5103万 | +5.21% |
| 11/28 | 2,014 | 2,039 | 1,951 | 1,977 | -0.7% | 39,400 | 228億4265万 | +3.13% |
| 11/27 | 1,925 | 1,991 | 1,925 | 1,991 | +2.73% | 47,400 | 230億441万 | +3.81% |
| 11/24 | 1,879 | 2,022 | 1,879 | 1,938 | +5.15% | 96,400 | 223億9203万 | +1.04% |
| 11/22 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（6.11%） |
| 11/22 | 1,845 | 1,854 | 1,830 | 1,843 | -1.18% | 34,600 | 212億9439万 | -4.11% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,794株（1.65%）-0.06% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 118,415株（1.02%）+0.11% |
| 11/17 | （IR情報）15:45 2024年3月期第2四半期決算説明資料 |
