| 2023 |
| 12/27 | 4,570 | 4,670 | 4,555 | 4,630 | +1.31% | 53,900 | 978億4301万 | +6.51% |
| 12/26 | 4,525 | 4,625 | 4,525 | 4,570 | +0.99% | 47,300 | 965億7506万 | +5.93% |
| 12/25 | 4,630 | 4,655 | 4,525 | 4,525 | -1.95% | 26,100 | 956億2411万 | +5.7% |
| 12/22 | 4,590 | 4,660 | 4,590 | 4,615 | +1.99% | 56,900 | 975億2602万 | +8.46% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 210,472株（0.99%）+0.01% |
| 12/21 | 4,570 | 4,580 | 4,460 | 4,525 | -2.79% | 93,900 | 956億2411万 | +7.08% |
| 12/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 209,072株（0.98%）+0.01% |
| 12/20 | 4,515 | 4,655 | 4,515 | 4,655 | +3.22% | 78,200 | 983億7132万 | +10.7% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,472株（0.97%）+0.03% |
| 12/19 | 4,500 | 4,530 | 4,455 | 4,510 | +0.11% | 39,600 | 953億712万 | +8.05% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,072株（0.94%）-0.01% |
| 12/18 | 4,465 | 4,530 | 4,455 | 4,505 | +0.45% | 50,400 | 952億146万 | +8.61% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,772株（0.95%）+0.01% |
| 12/15 | 4,420 | 4,525 | 4,420 | 4,485 | +1.13% | 59,300 | 947億7881万 | +8.78% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,772株（0.94%）+0.03% |
| 12/14 | 4,500 | 4,550 | 4,410 | 4,435 | -0.78% | 61,300 | 937億2219万 | +8.14% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 193,572株（0.91%）+0.01% |
| 12/13 | 4,480 | 4,520 | 4,440 | 4,470 | +0.22% | 83,100 | 944億6182万 | +9.51% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 191,872株（0.9%）-0.01% |
| 12/12 | 4,365 | 4,475 | 4,365 | 4,460 | +3.48% | 92,300 | 942億5050万 | +9.8% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 192,872株（0.91%）-0.03% |
| 12/11 | 4,175 | 4,325 | 4,175 | 4,310 | +3.73% | 75,800 | 910億8064万 | +6.58% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,772株（0.94%）-0.01% |
| 12/08 | 4,165 | 4,170 | 4,105 | 4,155 | -0.6% | 70,100 | 878億512万 | +3.1% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 202,572株（0.95%）+0.01% |
| 12/07 | 4,240 | 4,255 | 4,170 | 4,180 | -2.11% | 68,100 | 883億3343万 | +3.98% |
| 12/06 | 4,160 | 4,285 | 4,150 | 4,270 | +2.15% | 72,500 | 902億3534万 | +6.54% |
| 12/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,672株（0.94%）+0.01% |
| 12/05 | 4,265 | 4,265 | 4,140 | 4,180 | -1.99% | 100,600 | 883億3343万 | +4.71% |
| 12/05 | （空売り報告）UBS AG 99,298株（0.46%）-0.2%義務消失 |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,072株（0.93%）+0.03% |
| 12/04 | 4,200 | 4,280 | 4,200 | 4,265 | +0.59% | 52,100 | 901億2968万 | +7.13% |
| 12/01 | 4,230 | 4,275 | 4,190 | 4,240 | +0.24% | 84,700 | 896億137万 | +6.94% |
| 12/01 | （空売り報告）UBS AG 139,498株（0.66%）再IN |
| 11/30 | 4,090 | 4,255 | 4,090 | 4,230 | +2.55% | 106,100 | 893億9005万 | +6.95% |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 190,372株（0.9%）+0.02% |
| 11/29 | 4,135 | 4,155 | 4,085 | 4,125 | -0.6% | 48,500 | 871億7115万 | +4.51% |
| 11/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 186,572株（0.88%）+0.02% |
| 11/28 | 4,115 | 4,150 | 4,055 | 4,150 | +0.85% | 73,700 | 876億9946万 | +5.28% |
| 11/27 | 4,055 | 4,185 | 4,030 | 4,115 | +1.11% | 101,500 | 869億5982万 | +4.42% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 183,172株（0.86%）-0.01% |
| 11/24 | 4,055 | 4,120 | 4,055 | 4,070 | +1.62% | 97,300 | 860億886万 | +3.3% |
| 11/22 | 3,800 | 4,025 | 3,800 | 4,005 | +5.26% | 94,100 | 846億3526万 | +1.44% |
| 11/21 | 3,710 | 3,830 | 3,695 | 3,805 | +1.74% | 157,200 | 804億878万 | -3.79% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 185,172株（0.87%）-0.03% |
| 11/20 | 3,890 | 3,910 | 3,740 | 3,740 | -3.36% | 152,700 | 790億3517万 | -5.63% |
| 11/17 | 3,860 | 3,900 | 3,840 | 3,870 | -0.9% | 133,100 | 817億8238万 | -2.69% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 190,772株（0.9%）-0.04% |
| 11/16 | 3,950 | 3,970 | 3,870 | 3,905 | -2.01% | 75,700 | 825億2202万 | -2.08% |
| 11/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,272株（0.94%）+0.01% |
| 11/15 | 3,945 | 4,000 | 3,905 | 3,985 | +2.84% | 60,000 | 842億1261万 | -0.2% |
| 11/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,972株（0.93%）-0.02% |
| 11/14 | 3,850 | 3,875 | 3,820 | 3,875 | +0.39% | 73,200 | 818億8805万 | -3.03% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,072株（0.95%）+0.02% |
| 11/13 | 3,930 | 3,955 | 3,860 | 3,860 | -0.52% | 61,100 | 815億7106万 | -3.5% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,172株（0.93%）+0.01% |
| 11/10 | 3,880 | 3,945 | 3,820 | 3,880 | -1.52% | 121,900 | 819億9371万 | -3.1% |
| 11/09 | 3,820 | 4,020 | 3,820 | 3,940 | -0.51% | 161,000 | 832億6165万 | -1.6% |
| 11/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 194,772株（0.92%）-0.02% |
| 11/08 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/08 | 3,970 | 4,055 | 3,950 | 3,960 | -0.25% | 86,200 | 836億8430万 | -1.12% |
| 11/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,872株（0.94%）+0.01% |
| 11/07 | 3,965 | 4,010 | 3,945 | 3,970 | -0.87% | 81,100 | 838億9562万 | -1.1% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,572株（0.93%）-0.01% |
| 11/06 | 4,030 | 4,035 | 3,970 | 4,005 | +1.14% | 75,500 | 846億3526万 | -0.42% |
| 11/02 | 3,930 | 4,010 | 3,930 | 3,960 | +0.89% | 58,700 | 836億8430万 | -1.59% |
| 11/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,272株（0.94%）-0.02% |
| 11/01 | 4,000 | 4,010 | 3,915 | 3,925 | +1.68% | 57,100 | 829億4467万 | -2.61% |
| 11/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,572株（0.96%）+0.01% |
| 10/31 | 3,850 | 3,910 | 3,800 | 3,860 | -0.77% | 109,300 | 815億7106万 | -4.38% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 201,672株（0.95%）-0.01% |
| 10/30 | 3,895 | 3,930 | 3,875 | 3,890 | -0.13% | 54,000 | 822億503万 | -4% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 204,472株（0.96%）+0.01% |
| 10/27 | 3,900 | 3,940 | 3,860 | 3,895 | +0.78% | 60,800 | 823億1069万 | -4.02% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 202,772株（0.95%）-0.02% |
| 10/26 | 3,955 | 3,955 | 3,855 | 3,865 | -3.38% | 69,100 | 816億7672万 | -4.83% |
| 10/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,472株（0.97%）+0.04% |
| 10/25 | 4,030 | 4,080 | 3,995 | 4,000 | -0.74% | 85,200 | 845億2960万 | -1.77% |
| 10/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,372株（0.93%）-0.01% |
| 10/24 | 3,955 | 4,055 | 3,915 | 4,030 | +0.88% | 56,300 | 851億6357万 | -1.15% |
| 10/23 | 4,095 | 4,135 | 3,990 | 3,995 | -2.92% | 69,600 | 844億2393万 | -2.11% |
| 10/20 | 4,060 | 4,140 | 4,045 | 4,115 | +0.37% | 64,000 | 869億5982万 | +0.71% |
| 10/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 198,972株（0.94%）+0.01% |
| 10/19 | 4,195 | 4,220 | 4,060 | 4,100 | -3.87% | 97,200 | 866億4284万 | +0.44% |
| 10/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 197,472株（0.93%）+0.02% |
| 10/18 | 4,170 | 4,265 | 4,080 | 4,265 | +2.16% | 103,300 | 901億2968万 | +4.48% |
| 10/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 193,572株（0.91%）+0.01% |
| 10/17 | 4,060 | 4,175 | 4,060 | 4,175 | +4.11% | 85,700 | 882億2777万 | +2.4% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 190,572株（0.9%）+0.02% |
| 10/16 | 4,030 | 4,045 | 3,975 | 4,010 | -2.2% | 74,700 | 847億4092万 | -1.67% |
| 10/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 187,272株（0.88%）+0.02% |
| 10/13 | 4,120 | 4,165 | 4,075 | 4,100 | -1.09% | 78,800 | 866億4284万 | +0.29% |
| 10/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 182,628株（0.86%）+0.04% |
| 10/12 | 4,095 | 4,170 | 4,045 | 4,145 | +2.85% | 83,700 | 875億9379万 | +1.22% |
| 10/11 | 4,015 | 4,100 | 3,985 | 4,030 | -0.74% | 94,200 | 851億6357万 | -1.71% |
| 10/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,928株（0.82%）+0.01% |
| 10/10 | 4,020 | 4,060 | 4,000 | 4,060 | +2.4% | 90,200 | 857億9754万 | -1.14% |
| 10/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,828株（0.81%）-0.03% |
| 10/06 | 3,965 | 4,035 | 3,950 | 3,965 | +0.25% | 76,500 | 837億8996万 | -3.55% |
| 10/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 178,396株（0.84%）+0.01% |
| 10/05 | 3,955 | 3,965 | 3,835 | 3,955 | +2.06% | 76,000 | 835億7864万 | -4% |
| 10/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 177,396株（0.83%）+0.01% |
| 10/04 | 3,930 | 3,935 | 3,785 | 3,875 | -2.52% | 182,900 | 818億8805万 | -6.15% |
| 10/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 174,996株（0.82%）-0.02% |
| 10/03 | 4,155 | 4,160 | 3,975 | 3,975 | -4.79% | 108,200 | 840億129万 | -3.99% |
| 10/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 177,796株（0.84%）+0.02% |
| 10/02 | 4,140 | 4,230 | 4,130 | 4,175 | -0.12% | 96,000 | 882億2777万 | +0.6% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 174,996株（0.82%）+0.02% |
| 09/29 | 4,075 | 4,250 | 4,065 | 4,180 | +2.83% | 108,800 | 883億3343万 | +0.8% |
| 09/28 | 4,070 | 4,110 | 4,035 | 4,065 | -0.61% | 116,400 | 859億320万 | -1.88% |
| 09/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,100株（0.8%）+0.04% |
| 09/27 | 4,055 | 4,100 | 4,020 | 4,090 | -0.73% | 84,700 | 864億3151万 | -1.33% |
| 09/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 161,600株（0.76%）+0.02% |
| 09/26 | 4,215 | 4,215 | 4,105 | 4,120 | -2.6% | 87,600 | 870億6548万 | -0.56% |
| 09/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 158,206株（0.74%）+0.01% |
| 09/25 | 4,050 | 4,240 | 4,025 | 4,230 | +4.96% | 102,400 | 893億9005万 | +2.27% |
| 09/22 | 3,950 | 4,050 | 3,900 | 4,030 | +1.13% | 84,300 | 851億6357万 | -2.35% |
| 09/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,206株（0.73%）-0.01% |
| 09/21 | 4,120 | 4,120 | 3,980 | 3,985 | -3.28% | 68,400 | 842億1261万 | -3.49% |
| 09/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,506株（0.74%）+0.03% |
| 09/20 | 4,130 | 4,180 | 4,105 | 4,120 | -0.12% | 64,600 | 870億6548万 | -0.34% |
| 09/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 104,034株（0.49%）-0.1%義務消失 |
| 09/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 152,006株（0.71%）+0.02% |
| 09/19 | 4,115 | 4,150 | 4,075 | 4,125 | -0.6% | 109,200 | 871億7115万 | -0.27% |
| 09/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 146,706株（0.69%）+0.03% |
| 09/15 | 4,120 | 4,230 | 4,095 | 4,150 | +1.22% | 129,100 | 876億9946万 | +0.39% |
| 09/14 | 4,025 | 4,135 | 4,025 | 4,100 | +1.74% | 63,300 | 866億4284万 | -0.73% |
| 09/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 140,706株（0.66%）+0.01% |
| 09/13 | 4,080 | 4,110 | 4,030 | 4,030 | -1.71% | 69,100 | 851億6357万 | -2.42% |
| 09/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 137,706株（0.65%）+0.01% |
| 09/12 | 4,155 | 4,155 | 4,030 | 4,100 | -0.97% | 56,200 | 866億4284万 | -0.63% |
| 09/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 135,406株（0.64%）+0.01% |
| 09/11 | 4,180 | 4,225 | 4,115 | 4,140 | -1.55% | 58,100 | 874億8813万 | +0.36% |
| 09/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,406株（0.63%）+0.03% |
| 09/08 | （5%ルール）シンドウ（5.87%）シンドウ・アンド・アソシエイツ（5.87%）進藤律子（2.54%）進藤晶弘（2.62%） |
| 09/08 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 09/08 | 4,195 | 4,255 | 4,175 | 4,205 | -1.18% | 89,600 | 888億6174万 | +1.91% |
| 09/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,006株（0.6%）+0.06% |
| 09/07 | 4,250 | 4,300 | 4,230 | 4,255 | -0.58% | 65,300 | 899億1836万 | +3.25% |
| 09/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 115,306株（0.54%）+0.04% |
| 09/06 | 4,220 | 4,300 | 4,220 | 4,280 | +0.71% | 55,200 | 904億4667万 | +3.83% |
| 09/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 107,106株（0.5%）再IN |
| 09/05 | 4,225 | 4,250 | 4,170 | 4,250 | +0.95% | 77,100 | 898億1270万 | +3.11% |
| 09/04 | 4,170 | 4,230 | 4,160 | 4,210 | +1.2% | 60,600 | 889億6740万 | +2.13% |
| 09/01 | 4,200 | 4,225 | 4,140 | 4,160 | -0.95% | 62,900 | 879億1078万 | +0.97% |
| 08/31 | 4,195 | 4,240 | 4,170 | 4,200 | +0.36% | 62,300 | 887億5608万 | +2.04% |
| 08/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 125,034株（0.59%）-0.01% |
| 08/30 | 4,160 | 4,200 | 4,100 | 4,185 | +0.84% | 93,400 | 919億3482万 | +1.8% |
| 08/29 | 4,235 | 4,250 | 4,125 | 4,150 | -1.43% | 86,700 | 911億6595万 | +1.02% |
| 08/28 | 4,125 | 4,215 | 4,110 | 4,210 | +2.81% | 82,400 | 924億8401万 | +2.56% |
| 08/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 127,634株（0.6%）+0.1% |
| 08/25 | 4,030 | 4,110 | 3,995 | 4,095 | -0.12% | 63,700 | 899億5773万 | -0.12% |
| 08/24 | 4,185 | 4,190 | 4,095 | 4,100 | -0.36% | 73,000 | 900億6757万 | -0.05% |
| 08/23 | 4,005 | 4,120 | 3,990 | 4,115 | +2.11% | 63,600 | 903億9708万 | +0.22% |
| 08/22 | 4,020 | 4,060 | 3,990 | 4,030 | +1.9% | 50,700 | 885億2983万 | -1.87% |
| 08/21 | 3,950 | 3,965 | 3,920 | 3,955 | -0.88% | 87,800 | 868億8225万 | -3.63% |
| 08/18 | 4,050 | 4,070 | 3,970 | 3,990 | -2.44% | 53,100 | 876億5112万 | -2.75% |
| 08/17 | 4,090 | 4,125 | 4,075 | 4,090 | -0.61% | 47,100 | 898億4789万 | -0.07% |
| 08/16 | 4,110 | 4,125 | 4,065 | 4,115 | -0.96% | 58,600 | 903億9708万 | +0.83% |
| 08/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 106,834株（0.5%）再IN |
| 08/15 | 4,085 | 4,175 | 4,085 | 4,155 | +1.71% | 110,600 | 912億7579万 | +2.24% |
| 08/14 | 4,035 | 4,140 | 4,020 | 4,085 | +0.74% | 120,500 | 897億3805万 | +0.96% |
| 08/10 | 4,035 | 4,060 | 3,965 | 4,055 | -0.86% | 112,000 | 890億7902万 | +0.6% |
| 08/09 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 08/09 | 3,900 | 4,115 | 3,870 | 4,090 | +3.81% | 179,500 | 898億4789万 | +1.79% |
| 08/08 | 3,995 | 4,000 | 3,910 | 3,940 | -3.08% | 173,300 | 865億5273万 | -1.57% |
| 08/07 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 08/07 | 4,310 | 4,315 | 4,050 | 4,065 | -2.17% | 248,400 | 892億9870万 | +1.73% |
| 08/04 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | （5%ルール）ベイリー・ギフォード・アンド・カンパニー(Baill…（3.6%）ベイリー・ギフォード・オーバーシーズ・リミテッ…（1.74%） |
| 08/04 | 4,130 | 4,200 | 4,105 | 4,155 | +1.47% | 163,800 | 912億7579万 | +4.34% |
| 08/03 | （自社株買い）取締役会(2023年3月22日)での決議状況(取得期間2023年3月23日～2023年7月31日) |
| 08/03 | 4,215 | 4,215 | 4,065 | 4,095 | -4.43% | 108,900 | 899億5773万 | +3.25% |
| 07/31 | （IR情報）16:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
