| 2021 |
| 07/16 | 125 | 125 | 123 | 124 | 0% | 131,800 | 35億8753万 | -0.8% |
| 07/15 | 127 | 127 | 124 | 124 | -3.13% | 283,200 | 35億8753万 | -0.8% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 138,206株（0.47%）-0.06%義務消失 |
| 07/14 | 126 | 128 | 124 | 128 | +3.23% | 347,200 | 37億325万 | +1.59% |
| 07/13 | 125 | 126 | 124 | 124 | 0% | 344,600 | 35億8753万 | -1.59% |
| 07/13 | （空売り報告）モルガン・スタンレーMUFG証券 154,706株（0.53%）-0.13% |
| 07/12 | 122 | 126 | 122 | 124 | +0.81% | 550,600 | 35億8753万 | -1.59% |
| 07/12 | （空売り報告）JPM Securities Japan Co Ltd. 124,812株（0.43%）-0.15%義務消失 |
| 07/09 | 121 | 123 | 118 | 123 | +1.65% | 837,800 | 35億5860万 | -2.38% |
| 07/09 | （空売り報告）JPM Securities Japan Co Ltd. 168,412株（0.58%）再IN |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 192,506株（0.66%）+0.09% |
| 07/08 | 124 | 124 | 121 | 121 | -2.42% | 390,100 | 35億73万 | -4.72% |
| 07/07 | 126 | 126 | 123 | 124 | -1.59% | 415,300 | 35億8753万 | -2.36% |
| 07/06 | 126 | 127 | 125 | 126 | -0.79% | 360,800 | 36億4539万 | -0.79% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 166,906株（0.57%）-0.03% |
| 07/05 | 127 | 127 | 126 | 127 | 0% | 137,300 | 36億7432万 | 0% |
| 07/02 | 124 | 128 | 123 | 127 | +4.1% | 518,400 | 36億7432万 | +0.79% |
| 07/01 | 125 | 125 | 121 | 122 | -2.4% | 412,500 | 35億2966万 | -3.17% |
| 06/30 | 126 | 127 | 125 | 125 | -0.79% | 150,200 | 36億1646万 | -0.79% |
| 06/29 | 128 | 128 | 126 | 126 | -1.56% | 152,400 | 36億4539万 | 0% |
| 06/28 | 127 | 129 | 127 | 128 | +0.79% | 427,000 | 37億325万 | +1.59% |
| 06/28 | （空売り報告）モルガン・スタンレーMUFG証券 175,706株（0.6%）+0.09% |
| 06/25 | 123 | 127 | 123 | 127 | +4.1% | 552,600 | 36億7432万 | +1.6% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 86,412株（0.29%）-0.21%義務消失 |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 147,806株（0.51%）再IN |
| 06/24 | 123 | 124 | 122 | 122 | -0.81% | 408,200 | 35億2966万 | -2.4% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 145,612株（0.5%）再IN |
| 06/23 | 125 | 125 | 122 | 123 | -0.81% | 365,800 | 35億5860万 | -1.6% |
| 06/23 | （空売り報告）JPM Securities Japan Co Ltd. 142,312株（0.49%）-0.03%義務消失 |
| 06/22 | 125 | 125 | 123 | 124 | +0.81% | 283,800 | 35億8753万 | 0% |
| 06/21 | 123 | 123 | 121 | 123 | -1.6% | 521,700 | 35億5860万 | -0.81% |
| 06/18 | （IR情報）15:00 (訂正)「2021年3月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 06/18 | 128 | 128 | 125 | 125 | -2.34% | 282,900 | 36億1646万 | +0.81% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 151,956株（0.52%）再IN |
| 06/17 | 128 | 128 | 126 | 128 | 0% | 264,000 | 37億325万 | +4.07% |
| 06/17 | （空売り報告）JPM Securities Japan Co Ltd. 142,756株（0.49%）-0.01%義務消失 |
| 06/16 | 129 | 130 | 128 | 128 | -0.78% | 202,300 | 37億325万 | +4.07% |
| 06/15 | 127 | 130 | 127 | 129 | +2.38% | 309,000 | 37億3219万 | +4.88% |
| 06/14 | 129 | 130 | 126 | 126 | -3.08% | 513,400 | 36億4539万 | +2.44% |
| 06/11 | （IR情報）10:00 議決権行使に対するQUOカード進呈に関するお知らせ |
| 06/11 | 132 | 132 | 128 | 130 | -1.52% | 454,200 | 37億6112万 | +5.69% |
| 06/10 | 134 | 134 | 131 | 132 | -0.75% | 342,400 | 38億1898万 | +7.32% |
| 06/10 | （空売り報告）JPM Securities Japan Co Ltd. 146,756株（0.5%）再IN |
| 06/09 | 128 | 134 | 128 | 133 | +2.31% | 498,800 | 38億4791万 | +8.13% |
| 06/08 | 130 | 130 | 128 | 130 | 0% | 267,300 | 37億6112万 | +6.56% |
| 06/07 | 131 | 131 | 126 | 130 | +0.78% | 939,900 | 37億6112万 | +6.56% |
| 06/04 | 130 | 133 | 128 | 129 | +1.57% | 1,895,600 | 37億3219万 | +5.74% |
| 06/03 | 125 | 127 | 124 | 127 | +1.6% | 437,800 | 36億7432万 | +4.1% |
| 06/02 | 120 | 125 | 120 | 125 | +4.17% | 426,500 | 36億1646万 | +2.46% |
| 06/01 | 121 | 122 | 118 | 120 | -0.83% | 391,000 | 34億7180万 | -1.64% |
| 05/31 | 123 | 123 | 119 | 121 | 0% | 352,800 | 35億73万 | -1.63% |
| 05/28 | 123 | 123 | 121 | 121 | +1.68% | 299,700 | 35億73万 | -1.63% |
| 05/27 | 120 | 123 | 119 | 119 | -1.65% | 531,800 | 34億4287万 | -4.03% |
| 05/26 | 118 | 121 | 118 | 121 | +3.42% | 503,100 | 35億73万 | -3.2% |
| 05/25 | 118 | 119 | 116 | 117 | 0% | 339,600 | 33億8501万 | -7.14% |
| 05/24 | 117 | 118 | 117 | 117 | +0.86% | 262,400 | 33億8501万 | -7.87% |
| 05/21 | 119 | 119 | 116 | 116 | -2.52% | 249,500 | 33億5607万 | -9.38% |
| 05/20 | 118 | 120 | 117 | 119 | 0% | 188,600 | 34億4287万 | -7.75% |
| 05/19 | 117 | 120 | 117 | 119 | +0.85% | 352,900 | 34億4287万 | -8.46% |
| 05/18 | 114 | 119 | 114 | 118 | +3.51% | 453,000 | 34億1394万 | -9.92% |
| 05/17 | 118 | 118 | 113 | 114 | -2.56% | 898,100 | 32億9821万 | -14.29% |
| 05/14 | （IR情報）12:00 金融費用(為替差損)の計上に関するお知らせ |
| 05/14 | （IR情報）12:00 減損損失(個別開示項目)の計上(国際会計基準)に関するお知らせ |
| 05/14 | （IR情報）12:00 2021年3月期決算短信〔IFRS〕(連結) |
| 05/14 | 121 | 121 | 115 | 117 | -0.85% | 1,199,900 | 33億8501万 | -12.69% |
| 05/13 | 120 | 121 | 118 | 118 | -3.28% | 618,100 | 34億1394万 | -12.59% |
| 05/12 | 126 | 127 | 118 | 122 | -3.17% | 1,351,200 | 35億2966万 | -10.95% |
| 05/12 | （空売り報告）Credit Suisse AG 109,200株（0.37%）-0.2%義務消失 |
| 05/11 | 129 | 130 | 126 | 126 | -1.56% | 508,400 | 36億4539万 | -8.7% |
| 05/10 | 128 | 131 | 128 | 128 | -0.78% | 386,300 | 37億325万 | -7.91% |
| 05/07 | 129 | 131 | 127 | 129 | +1.57% | 691,200 | 37億3219万 | -7.19% |
| 05/07 | （空売り報告）Credit Suisse AG 166,400株（0.57%）-0.1% |
| 05/06 | 127 | 129 | 127 | 127 | +0.79% | 375,100 | 36億7432万 | -9.29% |
| 04/30 | 127 | 130 | 126 | 126 | 0% | 535,300 | 36億4539万 | -10.64% |
| 04/30 | （空売り報告）Credit Suisse AG 195,700株（0.67%）-0.03% |
| 04/28 | （5%ルール）BofA証券（0%）メリルリンチ・インターナショナル(Merrill Lynch…（4.46%）ビーオブエー・セキュリティーズ・インク(BofA Se…（0%） |
| 04/28 | （5%ルール）BofA証券（0%）メリルリンチ・インターナショナル(Merrill Lynch…（5.39%）ビーオブエー・セキュリティーズ・インク(BofA Se…（0%） |
| 04/28 | 126 | 129 | 125 | 126 | -1.56% | 648,400 | 36億4539万 | -11.27% |
| 04/27 | 129 | 131 | 128 | 128 | 0% | 439,500 | 37億325万 | -9.86% |
| 04/26 | 127 | 128 | 126 | 128 | -1.54% | 534,200 | 37億325万 | -10.49% |
| 04/23 | （IR情報）15:00 公認会計士等の異動に関するお知らせ |
| 04/23 | 130 | 131 | 128 | 130 | -0.76% | 714,100 | 37億6112万 | -9.72% |
| 04/23 | （空売り報告）Credit Suisse AG 202,800株（0.7%）-0.14% |
| 04/22 | 134 | 135 | 131 | 131 | -0.76% | 584,800 | 37億9005万 | -9.66% |
| 04/22 | （空売り報告）Credit Suisse AG 244,400株（0.84%）+0.09% |
| 04/21 | 135 | 135 | 128 | 132 | -4.35% | 1,297,100 | 38億1898万 | -9.59% |
| 04/21 | （空売り報告）Credit Suisse AG 217,800株（0.75%）-0.33% |
| 04/20 | 137 | 138 | 135 | 138 | -0.72% | 615,700 | 39億9257万 | -5.48% |
| 04/20 | （空売り報告）Credit Suisse AG 314,800株（1.08%）+0.33% |
| 04/19 | 138 | 142 | 137 | 139 | +0.72% | 558,600 | 40億2150万 | -5.44% |
| 04/16 | 142 | 142 | 136 | 138 | -2.82% | 1,153,000 | 39億9257万 | -6.76% |
| 04/15 | 141 | 144 | 140 | 142 | 0% | 504,200 | 41億830万 | -4.05% |
| 04/15 | （空売り報告）Credit Suisse AG 218,600株（0.75%）-0.06% |
| 04/14 | 145 | 146 | 142 | 142 | -2.74% | 576,200 | 41億830万 | -4.7% |
| 04/14 | （空売り報告）Credit Suisse AG 235,300株（0.81%）+0.07% |
| 04/13 | 145 | 148 | 143 | 146 | 0% | 494,800 | 42億2403万 | -2.67% |
| 04/13 | （空売り報告）Nomura International plc 115,000株（0.39%）-0.12%義務消失 |
| 04/12 | （IR情報）15:00 株主総会の議決権行使の電子化に関するお知らせ |
| 04/12 | 145 | 146 | 141 | 146 | +0.69% | 573,700 | 42億2403万 | -2.67% |
| 04/09 | 147 | 149 | 144 | 145 | -1.36% | 704,400 | 41億9509万 | -3.33% |
| 04/09 | （空売り報告）Nomura International plc 148,100株（0.51%）再IN |
| 04/08 | 150 | 151 | 146 | 147 | -2% | 706,200 | 42億5296万 | -2% |
| 04/08 | （空売り報告）Credit Suisse AG 215,200株（0.74%）+0.14% |
| 04/07 | 150 | 152 | 146 | 150 | -0.66% | 552,000 | 43億3975万 | +0.67% |
| 04/06 | 154 | 154 | 147 | 151 | -0.66% | 685,800 | 43億6868万 | +1.34% |
| 04/05 | 146 | 154 | 146 | 152 | +4.83% | 943,700 | 43億9762万 | +2.7% |
| 04/02 | 147 | 147 | 145 | 145 | -1.36% | 526,500 | 41億9509万 | -1.36% |
| 04/01 | 149 | 153 | 145 | 147 | -2% | 1,688,700 | 42億5296万 | 0% |
| 03/31 | 147 | 150 | 146 | 150 | +0.67% | 519,200 | 43億3975万 | +2.74% |
| 03/30 | 145 | 149 | 144 | 149 | +3.47% | 412,700 | 43億1082万 | +2.76% |
| 03/29 | 150 | 150 | 142 | 144 | -3.36% | 945,700 | 41億6616万 | 0% |
| 03/26 | 145 | 150 | 145 | 149 | +3.47% | 521,900 | 43億1082万 | +4.2% |
| 03/25 | 143 | 149 | 142 | 144 | 0% | 540,000 | 41億6616万 | +1.41% |
| 03/25 | （空売り報告）Credit Suisse AG 174,000株（0.6%）再IN |
| 03/24 | 146 | 148 | 141 | 144 | -2.7% | 1,148,200 | 41億6616万 | +1.41% |
| 03/23 | 153 | 154 | 147 | 148 | -2.63% | 849,800 | 42億8189万 | +4.96% |
| 03/22 | 147 | 155 | 145 | 152 | +2.7% | 1,606,500 | 43億9762万 | +7.8% |
| 03/19 | 151 | 151 | 147 | 148 | -2.63% | 1,157,200 | 42億8189万 | +6.47% |
| 03/18 | 152 | 154 | 151 | 152 | 0% | 720,600 | 43億9762万 | +10.14% |
| 03/17 | 151 | 156 | 151 | 152 | +0.66% | 908,100 | 43億9762万 | +10.95% |
| 03/16 | 158 | 158 | 150 | 151 | -4.43% | 1,444,600 | 43億6868万 | +10.22% |
| 03/15 | 158 | 159 | 153 | 158 | +0.64% | 2,010,100 | 45億7121万 | +17.04% |
| 03/12 | 158 | 160 | 153 | 157 | -3.68% | 3,318,900 | 45億4227万 | +18.05% |
| 03/11 | 152 | 165 | 150 | 163 | +10.14% | 6,857,100 | 47億1586万 | +24.43% |
| 03/10 | （IR情報）15:00 Peach Aviation株式会社、朝日放送テレビ株式会社との機内デジタルサービスにおいて、技術協力 |
| 03/10 | 156 | 164 | 147 | 148 | -1.99% | 7,183,900 | 42億8189万 | +15.63% |
| 03/09 | 146 | 156 | 144 | 151 | +4.86% | 2,793,000 | 43億6868万 | +18.9% |
| 03/08 | 147 | 151 | 140 | 144 | -0.69% | 2,868,400 | 41億6616万 | +15.2% |
| 03/05 | 141 | 148 | 132 | 145 | +2.11% | 3,562,000 | 41億9509万 | +17.89% |
| 03/04 | 138 | 154 | 137 | 142 | +1.43% | 5,938,600 | 41億830万 | +16.39% |
| 03/03 | 131 | 144 | 129 | 140 | +8.53% | 3,183,000 | 40億5043万 | +16.67% |
| 03/02 | 132 | 132 | 126 | 129 | -1.53% | 744,900 | 37億3219万 | +8.4% |
| 03/01 | 128 | 132 | 126 | 131 | +4.8% | 955,900 | 37億9005万 | +11.02% |
| 03/01 | （空売り報告）モルガン・スタンレーMUFG証券 143,306株（0.49%）-0.05%義務消失 |
| 02/26 | 126 | 128 | 122 | 125 | -3.1% | 1,033,000 | 36億1646万 | +6.84% |
| 02/25 | 131 | 131 | 127 | 129 | 0% | 668,800 | 37億3219万 | +11.21% |
| 02/24 | 126 | 132 | 126 | 129 | +2.38% | 989,200 | 37億3219万 | +12.17% |
| 02/22 | 126 | 128 | 125 | 126 | 0% | 510,700 | 36億4539万 | +9.57% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 158,606株（0.54%）-0.1% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 185,506株（0.64%）-0.09% |
