| 2024 |
| 04/24 | 712 | 713 | 702 | 713 | +1.42% | 700 | 10億9081万 | -5.44% |
| 04/23 | 699 | 712 | 677 | 703 | +0.57% | 10,400 | 10億7551万 | -7.13% |
| 04/22 | 693 | 699 | 690 | 699 | +2.34% | 1,000 | 10億6940万 | -8.03% |
| 04/19 | 705 | 705 | 670 | 683 | -3.67% | 15,200 | 10億4492万 | -10.48% |
| 04/18 | 721 | 726 | 698 | 709 | -3.14% | 17,500 | 10億8469万 | -7.56% |
| 04/17 | 759 | 763 | 730 | 732 | -3.3% | 12,200 | 11億1988万 | -4.69% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,531株（0.49%）-0.1%義務消失 |
| 04/16 | 762 | 767 | 755 | 757 | -0.39% | 3,600 | 11億5813万 | -1.69% |
| 04/15 | 758 | 768 | 753 | 760 | -0.13% | 3,700 | 11億6272万 | -1.43% |
| 04/12 | 762 | 772 | 760 | 761 | 0% | 5,300 | 11億6425万 | -1.42% |
| 04/11 | 761 | 798 | 760 | 761 | -2.81% | 33,900 | 11億6425万 | -1.68% |
| 04/10 | 748 | 834 | 748 | 783 | +5.1% | 123,100 | 11億9791万 | +0.9% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,031株（0.59%）-0.03% |
| 04/09 | 767 | 770 | 739 | 745 | -2.23% | 6,600 | 11億3977万 | -4.12% |
| 04/08 | 753 | 774 | 748 | 762 | +1.87% | 8,300 | 11億6578万 | -2.31% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,531株（0.62%）-0.14% |
| 04/05 | 727 | 751 | 726 | 748 | +2.89% | 8,400 | 11億4436万 | -4.35% |
| 04/04 | 743 | 743 | 726 | 727 | -1.89% | 5,700 | 11億1223万 | -7.27% |
| 04/03 | 763 | 763 | 726 | 741 | -2.88% | 11,600 | 11億3365万 | -6.08% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,731株（0.76%）-0.11% |
| 04/02 | 780 | 781 | 758 | 763 | -2.93% | 9,500 | 11億6731万 | -3.78% |
| 04/01 | 795 | 800 | 786 | 786 | -0.76% | 4,500 | 12億250万 | -1.75% |
| 03/29 | 779 | 804 | 779 | 792 | +1.67% | 6,100 | 12億1168万 | -1% |
| 03/28 | 788 | 804 | 779 | 779 | -1.27% | 5,500 | 11億9179万 | -2.75% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,431株（0.87%）-0.06% |
| 03/27 | 793 | 808 | 787 | 789 | -0.5% | 7,300 | 12億709万 | -1.5% |
| 03/26 | 794 | 805 | 790 | 793 | 0% | 5,000 | 12億1321万 | -1% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 7,300株（0.47%）-0.11%義務消失 |
| 03/25 | 787 | 793 | 781 | 793 | +0.63% | 3,000 | 12億1321万 | -1% |
| 03/22 | 792 | 795 | 783 | 788 | -0.13% | 2,600 | 12億556万 | -1.75% |
| 03/21 | 783 | 811 | 783 | 789 | +1.15% | 11,200 | 12億709万 | -1.87% |
| 03/21 | （空売り報告）モルガン・スタンレーMUFG証券 6,269株（0.4%）-0.14%義務消失 |
| 03/21 | （空売り報告）Barclays Capital Securities Ltd 8,900株（0.58%）-0.08% |
| 03/19 | 785 | 800 | 772 | 780 | -0.89% | 13,500 | 11億9332万 | -3.35% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 8,269株（0.54%）-0.07% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 10,100株（0.66%）-0.06% |
| 03/18 | 776 | 790 | 756 | 787 | +3.42% | 13,800 | 12億403万 | -2.84% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 9,369株（0.61%）-0.18% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 11,100株（0.72%）-0.1% |
| 03/15 | 770 | 784 | 761 | 761 | -2.44% | 8,900 | 11億6425万 | -6.97% |
| 03/15 | （空売り報告）モルガン・スタンレーMUFG証券 12,169株（0.79%）-0.01% |
| 03/15 | （空売り報告）Barclays Capital Securities Ltd 12,600株（0.82%）+0.11% |
| 03/14 | 757 | 808 | 756 | 780 | +3.72% | 28,900 | 11億9332万 | -6.59% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 12,369株（0.8%）-0.25% |
| 03/13 | 786 | 910 | 751 | 752 | -3.59% | 126,200 | 11億5048万 | -11.11% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 11,000株（0.71%）新規 |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,331株（0.93%）+0.16% |
| 03/12 | 766 | 802 | 758 | 780 | +1.83% | 9,300 | 11億9332万 | -8.56% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 16,169株（1.05%）-0.13% |
| 03/11 | 763 | 776 | 737 | 766 | -2.54% | 28,700 | 11億7190万 | -10.72% |
| 03/08 | 805 | 805 | 781 | 786 | -2.84% | 17,400 | 12億250万 | -8.39% |
| 03/07 | 831 | 831 | 801 | 809 | -2.65% | 15,100 | 12億3768万 | -6.04% |
| 03/06 | 803 | 854 | 803 | 831 | +2.59% | 29,600 | 12億7134万 | -3.15% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 18,169株（1.18%）-0.09% |
| 03/05 | 806 | 823 | 795 | 810 | +0.87% | 12,300 | 12億3921万 | -5.48% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 19,469株（1.27%）-0.06% |
| 03/04 | 811 | 826 | 795 | 803 | -0.25% | 20,100 | 12億2850万 | -6.08% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 20,469株（1.33%）-0.16% |
| 03/01 | 809 | 831 | 805 | 805 | 0% | 18,200 | 12億3156万 | -5.74% |
| 03/01 | （空売り報告）モルガン・スタンレーMUFG証券 22,869株（1.49%）-0.03% |
| 02/29 | 848 | 860 | 802 | 805 | -5.07% | 47,300 | 12億3156万 | -5.07% |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 23,369株（1.52%）-0.11% |
| 02/28 | 877 | 881 | 846 | 848 | -1.62% | 22,200 | 12億9735万 | +0.71% |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 24,969株（1.63%）-0.13% |
| 02/27 | 965 | 980 | 859 | 862 | -7.81% | 83,600 | 13億1877万 | +3.36% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 27,069株（1.76%）-0.04% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,831株（0.77%）+0.15% |
| 02/26 | 784 | 938 | 777 | 935 | +18.65% | 168,700 | 14億3045万 | +13.33% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 27,669株（1.8%）+0.01% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,631株（0.62%）+0.07% |
| 02/22 | 784 | 805 | 778 | 788 | -1.38% | 38,400 | 12億556万 | -3.19% |
| 02/21 | 794 | 865 | 774 | 799 | +2.57% | 91,400 | 12億2239万 | -1.11% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,531株（0.55%）再IN |
| 02/20 | 809 | 809 | 768 | 779 | -2.99% | 48,500 | 11億9179万 | -2.99% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 27,469株（1.79%）-0.01% |
| 02/19 | 783 | 840 | 783 | 803 | +0.75% | 40,100 | 12億2850万 | +0.63% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 27,669株（1.8%）-0.19% |
| 02/16 | 803 | 835 | 790 | 797 | -2.33% | 44,600 | 12億1933万 | +0.63% |
| 02/15 | 824 | 870 | 797 | 816 | -0.61% | 88,600 | 12億4839万 | +3.82% |
| 02/15 | （空売り報告）モルガン・スタンレーMUFG証券 30,469株（1.99%）-0.03% |
| 02/14 | 862 | 888 | 814 | 821 | -6.7% | 119,900 | 12億5604万 | +5.39% |
| 02/14 | （空売り報告）モルガン・スタンレーMUFG証券 30,969株（2.02%）-0.27% |
| 02/13 | 855 | 925 | 826 | 880 | +3.17% | 179,100 | 13億4631万 | +13.99% |
| 02/13 | （空売り報告）UBS AG 7,000株（0.45%）-0.25%義務消失 |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 950 | 959 | 851 | 853 | -12.6% | 296,300 | 13億500万 | +11.8% |
| 02/09 | （空売り報告）UBS AG 10,800株（0.7%）-0.35% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 35,069株（2.29%）-0.06% |
| 02/08 | 1,248 | 1,348 | 973 | 976 | -17.85% | 1,352,800 | 14億9318万 | +29.44% |
| 02/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 4,800株（0.31%）-0.21%義務消失 |
| 02/08 | （空売り報告）UBS AG 16,200株（1.05%）-0.19% |
| 02/08 | （空売り報告）Nomura International plc 6,200株（0.4%）-0.29%義務消失 |
| 02/08 | （空売り報告）モルガン・スタンレーMUFG証券 36,069株（2.35%）+0.24% |
| 02/07 | 1,088 | 1,199 | 943 | 1,188 | +11.76% | 2,045,600 | 18億1752万 | +60.76% |
| 02/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 8,100株（0.52%）新規 |
| 02/07 | （空売り報告）Nomura International plc 10,700株（0.69%）再IN |
| 02/07 | （空売り報告）モルガン・スタンレーMUFG証券 32,369株（2.11%）再IN |
| 02/06 | 928 | 1,063 | 860 | 1,063 | +16.43% | 676,500 | 16億2628万 | +48.67% |
| 02/05 | 938 | 1,031 | 893 | 913 | 0% | 731,200 | 13億9679万 | +31.18% |
| 02/02 | 793 | 913 | 772 | 913 | +19.66% | 322,300 | 13億9679万 | +33.48% |
| 02/02 | （空売り報告）UBS AG 19,000株（1.24%）-0.17% |
| 02/01 | 816 | 870 | 763 | 763 | -12.9% | 302,100 | 11億6731万 | +13.71% |
| 01/31 | 741 | 876 | 735 | 876 | +20.66% | 393,900 | 13億4019万 | +31.73% |
| 01/31 | （空売り報告）UBS AG 21,600株（1.41%）-0.15% |
| 01/30 | 771 | 791 | 712 | 726 | -8.68% | 148,400 | 11億1070万 | +10.84% |
| 01/30 | （空売り報告）UBS AG 24,000株（1.56%）+0.11% |
| 01/29 | 795 | 924 | 753 | 795 | +1.92% | 580,600 | 12億1627万 | +22.12% |
| 01/29 | （空売り報告）UBS AG 22,200株（1.45%）+0.87% |
| 01/26 | 756 | 905 | 747 | 780 | +3.04% | 649,900 | 11億9332万 | +21.12% |
| 01/26 | （空売り報告）UBS AG 8,900株（0.58%）-0.07% |
| 01/25 | 649 | 757 | 649 | 757 | +15.22% | 44,600 | 11億5813万 | +18.47% |
| 01/25 | （空売り報告）UBS AG 10,000株（0.65%）-0.13% |
| 01/24 | 650 | 666 | 640 | 657 | +1.08% | 3,800 | 10億514万 | +3.63% |
| 01/24 | （空売り報告）UBS AG 12,000株（0.78%）-0.11% |
| 01/23 | 650 | 650 | 642 | 650 | 0% | 1,700 | 9億9443万 | +2.69% |
| 01/22 | 650 | 658 | 646 | 650 | 0% | 5,100 | 9億9443万 | +2.69% |
| 01/19 | 650 | 656 | 648 | 650 | 0% | 2,900 | 9億9443万 | +2.69% |
| 01/18 | 657 | 661 | 650 | 650 | -1.07% | 600 | 9億9443万 | +2.85% |
| 01/17 | 651 | 659 | 651 | 657 | +0.61% | 1,500 | 10億514万 | +3.79% |
| 01/17 | （空売り報告）UBS AG 13,700株（0.89%）-0.08% |
| 01/16 | 653 | 666 | 653 | 653 | 0% | 1,000 | 9億9902万 | +3% |
| 01/15 | 658 | 658 | 643 | 653 | -0.76% | 300 | 9億9902万 | +2.83% |
| 01/12 | 639 | 658 | 639 | 658 | +2.02% | 600 | 10億667万 | +3.3% |
| 01/11 | 628 | 660 | 628 | 645 | -0.46% | 2,400 | 9億8678万 | +0.94% |
| 01/10 | 659 | 669 | 643 | 648 | -0.15% | 2,800 | 9億9137万 | +0.93% |
| 01/09 | 647 | 650 | 617 | 649 | +1.41% | 6,500 | 9億9290万 | +0.62% |
| 01/09 | （空売り報告）UBS AG 14,900株（0.97%）-0.12% |
| 01/05 | 633 | 640 | 631 | 640 | +0.16% | 3,700 | 9億7913万 | -1.08% |
| 01/04 | 593 | 639 | 593 | 639 | +4.75% | 5,400 | 9億7760万 | -1.99% |
| 2023 |
| 12/29 | 598 | 610 | 598 | 610 | +3.74% | 2,300 | 9億3323万 | -6.87% |
| 12/28 | 577 | 600 | 577 | 588 | +0.17% | 5,000 | 8億9958万 | -10.77% |
| 12/27 | 604 | 605 | 581 | 587 | -2.81% | 20,600 | 8億9805万 | -11.46% |
| 12/26 | 599 | 618 | 599 | 604 | +0.83% | 500 | 9億2405万 | -9.45% |
| 12/26 | （空売り報告）UBS AG 16,800株（1.09%）-0.09% |
| 12/25 | 599 | 620 | 598 | 599 | -1.32% | 4,300 | 9億1641万 | -10.6% |
| 12/22 | 625 | 625 | 606 | 607 | -3.65% | 10,200 | 9億2864万 | -9.67% |
| 12/21 | 625 | 630 | 619 | 630 | +1.61% | 1,000 | 9億6383万 | -6.67% |
| 12/20 | 621 | 621 | 620 | 620 | -0.16% | 200 | 9億4853万 | -8.42% |
| 12/19 | 639 | 640 | 621 | 621 | -3.12% | 600 | 9億5006万 | -8.68% |
| 12/18 | 640 | 645 | 600 | 641 | +0.16% | 6,300 | 9億8066万 | -6.29% |
| 12/15 | 633 | 663 | 633 | 640 | +1.11% | 1,800 | 9億7913万 | -7.11% |
| 12/14 | 665 | 665 | 630 | 633 | -3.36% | 2,300 | 9億6842万 | -8.39% |
| 12/13 | 632 | 672 | 632 | 655 | +2.83% | 1,200 | 10億208万 | -5.48% |
| 12/12 | 654 | 654 | 632 | 637 | -1.09% | 2,300 | 9億7454万 | -8.08% |
| 12/12 | （空売り報告）UBS AG 18,200株（1.18%）-0.11% |
| 12/11 | 677 | 677 | 633 | 644 | -3.59% | 3,400 | 9億8525万 | -7.2% |
| 12/08 | 658 | 668 | 655 | 668 | -1.47% | 1,700 | 10億2197万 | -3.88% |
| 12/07 | 689 | 703 | 678 | 678 | -1.6% | 2,300 | 10億3727万 | -2.45% |
| 12/06 | 688 | 689 | 688 | 689 | +0.73% | 200 | 10億5410万 | -0.86% |
| 12/05 | 681 | 696 | 675 | 684 | -5.13% | 9,600 | 10億4645万 | -1.44% |
| 12/04 | 705 | 721 | 696 | 721 | +1.12% | 500 | 11億305万 | +3.89% |
| 12/04 | （空売り報告）UBS AG 19,800株（1.29%）-0.07% |
| 12/01 | 713 | 713 | 713 | 713 | -0.97% | 100 | 10億9081万 | +2.89% |
| 11/30 | 719 | 746 | 719 | 720 | +0.14% | 800 | 11億152万 | +4.2% |
| 11/29 | 735 | 749 | 719 | 719 | -4.13% | 2,200 | 10億9999万 | +4.2% |
| 11/28 | 737 | 772 | 737 | 750 | +2.88% | 5,500 | 11億4742万 | +9.01% |
| 11/27 | （空売り報告）UBS AG 20,900株（1.36%）-0.13% |
