| 2024 |
| 04/25 | 1,550 | 1,587 | 1,550 | 1,570 | +2.15% | 2,500 | 12億8265万 | -1.63% |
| 04/24 | 1,542 | 1,554 | 1,514 | 1,537 | -0.19% | 1,900 | 12億5569万 | -3.88% |
| 04/23 | 1,540 | 1,540 | 1,530 | 1,540 | +0.65% | 1,100 | 12億5814万 | -3.87% |
| 04/22 | 1,547 | 1,547 | 1,530 | 1,530 | -0.97% | 300 | 12億4997万 | -4.67% |
| 04/19 | 1,570 | 1,570 | 1,545 | 1,545 | -1.78% | 3,400 | 12億6223万 | -4.22% |
| 04/18 | 1,599 | 1,599 | 1,573 | 1,573 | -0.51% | 200 | 12億8510万 | -2.54% |
| 04/17 | 1,587 | 1,620 | 1,570 | 1,581 | -0.06% | 2,200 | 12億9164万 | -1.98% |
| 04/16 | 1,613 | 1,629 | 1,570 | 1,582 | -2.94% | 1,200 | 12億9246万 | -1.92% |
| 04/15 | 1,570 | 1,649 | 1,570 | 1,630 | +1.24% | 5,700 | 13億3167万 | +0.68% |
| 04/12 | 1,654 | 1,654 | 1,602 | 1,610 | -2.66% | 4,300 | 13億1533万 | -0.19% |
| 04/11 | 1,584 | 1,660 | 1,584 | 1,654 | +8.82% | 12,400 | 13億5128万 | +2.86% |
| 04/10 | 1,560 | 1,563 | 1,505 | 1,520 | -0.98% | 5,600 | 12億4180万 | -5.06% |
| 04/09 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 500 | 12億5406万 | -4.12% |
| 04/08 | 1,513 | 1,550 | 1,513 | 1,535 | +3.51% | 1,400 | 12億5406万 | -4% |
| 04/05 | 1,480 | 1,550 | 1,480 | 1,483 | -0.67% | 11,400 | 12億1157万 | -7.08% |
| 04/04 | 1,604 | 1,612 | 1,490 | 1,493 | -6.22% | 5,500 | 12億1974万 | -6.45% |
| 04/03 | 1,630 | 1,655 | 1,592 | 1,592 | -2.33% | 1,900 | 13億63万 | -0.19% |
| 04/02 | （IR情報）10:00 自己株式を活用した第三者割当による行使価額修正条項付第1回新株予約権の月間行使の状況に関するお知らせ |
| 04/02 | 1,617 | 1,648 | 1,567 | 1,630 | +0.93% | 5,000 | 13億3167万 | +2.52% |
| 04/01 | 1,647 | 1,675 | 1,614 | 1,615 | -3.58% | 4,700 | 13億1942万 | +2.02% |
| 03/29 | 1,710 | 1,710 | 1,640 | 1,675 | -0.95% | 5,200 | 13億6843万 | +6.28% |
| 03/28 | 1,687 | 1,733 | 1,687 | 1,691 | +0.83% | 4,600 | 13億8151万 | +7.98% |
| 03/27 | 1,701 | 1,709 | 1,673 | 1,677 | -1.87% | 3,700 | 13億7007万 | +7.85% |
| 03/26 | 1,717 | 1,717 | 1,671 | 1,709 | -0.47% | 3,700 | 13億9621万 | +10.61% |
| 03/25 | 1,700 | 1,717 | 1,666 | 1,717 | +1.9% | 2,900 | 14億275万 | +11.93% |
| 03/22 | （5%ルール）大和証券（5.66%） |
| 03/22 | 1,653 | 1,750 | 1,636 | 1,685 | +2.74% | 9,700 | 13億7660万 | +10.71% |
| 03/21 | 1,613 | 1,649 | 1,605 | 1,640 | +1.55% | 7,600 | 13億3984万 | +8.61% |
| 03/19 | 1,655 | 1,655 | 1,614 | 1,615 | 0% | 3,400 | 13億1942万 | +7.38% |
| 03/19 | （空売り報告）UBS AG 3,700株（0.45%）-0.05%義務消失 |
| 03/18 | 1,725 | 1,725 | 1,566 | 1,615 | -6.32% | 24,100 | 13億1942万 | +7.74% |
| 03/18 | （空売り報告）UBS AG 4,100株（0.5%）再IN |
| 03/15 | （IR情報）16:00 2024年1月期決算短信〔日本基準〕(連結) |
| 03/15 | 1,580 | 1,725 | 1,580 | 1,724 | +9.32% | 17,300 | 14億847万 | +15.39% |
| 03/14 | 1,546 | 1,581 | 1,545 | 1,577 | +2.4% | 10,500 | 12億8837万 | +6.2% |
| 03/13 | 1,603 | 1,603 | 1,520 | 1,540 | -2.53% | 20,100 | 12億5814万 | +3.98% |
| 03/12 | 1,694 | 1,725 | 1,560 | 1,580 | -8.88% | 39,900 | 12億9082万 | +6.76% |
| 03/11 | 1,649 | 1,773 | 1,550 | 1,734 | +17.72% | 186,000 | 14億1664万 | +17.48% |
| 03/08 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 03/08 | 1,469 | 1,499 | 1,453 | 1,473 | -0.67% | 6,000 | 12億341万 | +0.41% |
| 03/07 | 1,487 | 1,500 | 1,483 | 1,483 | -1% | 3,300 | 12億1157万 | +1.02% |
| 03/06 | 1,500 | 1,500 | 1,478 | 1,498 | -0.13% | 2,400 | 12億2383万 | +1.97% |
| 03/05 | 1,500 | 1,500 | 1,475 | 1,500 | 0% | 4,200 | 12億2546万 | +1.97% |
| 03/04 | 1,493 | 1,500 | 1,480 | 1,500 | +2.32% | 4,200 | 12億2546万 | +2.04% |
| 03/01 | （IR情報）16:00 自己株式を活用した第三者割当による行使価額修正条項付第1回新株予約権の月間行使の状況に関するお知らせ |
| 03/01 | 1,470 | 1,470 | 1,466 | 1,466 | +0.48% | 1,700 | 11億9769万 | -0.27% |
| 02/29 | 1,479 | 1,479 | 1,420 | 1,459 | -1.75% | 1,300 | 11億9197万 | -0.82% |
| 02/28 | 1,471 | 1,495 | 1,461 | 1,485 | +1.02% | 1,300 | 12億1321万 | +0.88% |
| 02/27 | 1,456 | 1,486 | 1,456 | 1,470 | +1.03% | 1,000 | 12億95万 | -0.07% |
| 02/26 | 1,501 | 1,501 | 1,447 | 1,455 | +2.46% | 2,900 | 11億8870万 | -0.95% |
| 02/22 | 1,461 | 1,461 | 1,420 | 1,420 | -0.77% | 1,700 | 11億6011万 | -3.34% |
| 02/21 | 1,452 | 1,452 | 1,424 | 1,431 | +0.63% | 800 | 11億6909万 | -2.65% |
| 02/20 | 1,430 | 1,430 | 1,422 | 1,422 | -0.56% | 200 | 11億6174万 | -3.27% |
| 02/19 | 1,426 | 1,449 | 1,365 | 1,430 | +0.63% | 9,600 | 11億6827万 | -2.79% |
| 02/16 | 1,425 | 1,430 | 1,421 | 1,421 | +0.07% | 1,700 | 11億6092万 | -3.4% |
| 02/15 | 1,420 | 1,430 | 1,420 | 1,420 | +1.28% | 600 | 11億6011万 | -3.47% |
| 02/14 | 1,481 | 1,481 | 1,402 | 1,402 | -5.84% | 1,200 | 11億4540万 | -4.63% |
| 02/13 | 1,481 | 1,489 | 1,475 | 1,489 | +0.95% | 1,200 | 12億1648万 | +1.22% |
| 02/09 | 1,481 | 1,481 | 1,475 | 1,475 | -0.87% | 700 | 12億504万 | +0.48% |
| 02/08 | 1,503 | 1,503 | 1,488 | 1,488 | -1% | 1,200 | 12億1566万 | +1.43% |
| 02/07 | 1,503 | 1,503 | 1,500 | 1,503 | +0.8% | 700 | 12億2791万 | +2.73% |
| 02/06 | 1,491 | 1,491 | 1,491 | 1,491 | -0.2% | 100 | 12億1811万 | +2.26% |
| 02/05 | 1,515 | 1,515 | 1,494 | 1,494 | -0.47% | 800 | 12億2056万 | +2.82% |
| 02/02 | 1,492 | 1,501 | 1,492 | 1,501 | +0.6% | 600 | 12億2628万 | +3.8% |
| 02/01 | （IR情報）16:00 自己株式を活用した第三者割当による行使価額修正条項付第1回新株予約権の月間行使の状況に関するお知らせ |
| 02/01 | 1,510 | 1,510 | 1,492 | 1,492 | -1.19% | 900 | 12億1893万 | +3.76% |
| 01/31 | 1,503 | 1,530 | 1,503 | 1,510 | +0.53% | 1,600 | 12億3363万 | +5.59% |
| 01/30 | 1,538 | 1,538 | 1,502 | 1,502 | -2.34% | 3,100 | 12億2710万 | +5.7% |
| 01/29 | 1,500 | 1,566 | 1,500 | 1,538 | +2.95% | 4,000 | 12億5651万 | +8.77% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 4,800株（0.58%）-0.04% |
| 01/26 | 1,500 | 1,500 | 1,473 | 1,494 | +0.88% | 1,200 | 12億2056万 | +6.41% |
| 01/25 | 1,503 | 1,503 | 1,473 | 1,481 | -1.46% | 1,000 | 12億994万 | +6.09% |
| 01/24 | 1,484 | 1,503 | 1,456 | 1,503 | +1.28% | 1,000 | 12億2791万 | +8.29% |
| 01/23 | 1,484 | 1,484 | 1,484 | 1,484 | +1.99% | 200 | 12億1239万 | +7.69% |
| 01/22 | 1,437 | 1,455 | 1,437 | 1,455 | +1.75% | 800 | 11億8870万 | +6.13% |
| 01/19 | 1,440 | 1,440 | 1,430 | 1,430 | -0.76% | 1,000 | 11億6827万 | +4.76% |
| 01/18 | 1,445 | 1,450 | 1,420 | 1,441 | -0.07% | 1,500 | 11億7726万 | +5.57% |
| 01/17 | 1,442 | 1,442 | 1,442 | 1,442 | 0% | 700 | 11億7808万 | +5.41% |
| 01/16 | 1,450 | 1,450 | 1,411 | 1,442 | -0.55% | 2,600 | 11億7808万 | +5.1% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,100株（0.62%）-0.02% |
| 01/15 | 1,422 | 1,458 | 1,422 | 1,450 | +2.04% | 1,100 | 11億8461万 | +5.38% |
| 01/12 | 1,411 | 1,428 | 1,403 | 1,421 | +0.21% | 1,800 | 11億6092万 | +2.97% |
| 01/11 | 1,423 | 1,423 | 1,418 | 1,418 | +0.57% | 1,100 | 11億5847万 | +2.46% |
| 01/10 | 1,429 | 1,429 | 1,410 | 1,410 | -0.42% | 1,200 | 11億5194万 | +1.44% |
| 01/09 | 1,437 | 1,440 | 1,416 | 1,416 | -0.21% | 2,300 | 11億5684万 | +1.43% |
| 01/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,300株（0.64%）-0.02% |
| 01/05 | （IR情報）16:00 自己株式を活用した第三者割当による行使価額修正条項付第1回新株予約権の月間行使の状況に関するお知らせ |
| 01/05 | 1,421 | 1,444 | 1,400 | 1,419 | -1.46% | 4,700 | 11億5929万 | +1.28% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,400株（0.66%）-0.03% |
| 01/04 | 1,389 | 1,440 | 1,381 | 1,440 | +3.6% | 2,900 | 11億7644万 | +2.42% |
| 2023 |
| 12/29 | 1,384 | 1,397 | 1,371 | 1,390 | -0.57% | 1,800 | 11億3560万 | -1.49% |
| 12/28 | 1,366 | 1,398 | 1,355 | 1,398 | +2.42% | 1,700 | 11億4213万 | -1.34% |
| 12/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,700株（0.69%）-0.01% |
| 12/27 | 1,299 | 1,365 | 1,290 | 1,365 | +5.08% | 3,300 | 11億1517万 | -4.01% |
| 12/26 | 1,287 | 1,299 | 1,279 | 1,299 | 0% | 3,600 | 10億6125万 | -9.1% |
| 12/25 | 1,296 | 1,300 | 1,293 | 1,299 | +0.31% | 7,100 | 10億6125万 | -9.73% |
| 12/22 | 1,295 | 1,300 | 1,292 | 1,295 | -0.77% | 2,400 | 10億5798万 | -10.57% |
| 12/21 | 1,302 | 1,305 | 1,280 | 1,305 | 0% | 4,500 | 10億6615万 | -10.49% |
| 12/20 | 1,305 | 1,305 | 1,295 | 1,305 | +0.62% | 4,900 | 10億6615万 | -11.04% |
| 12/19 | 1,297 | 1,305 | 1,297 | 1,297 | +0.23% | 1,900 | 10億5962万 | -12.07% |
| 12/18 | 1,290 | 1,295 | 1,285 | 1,294 | +1.09% | 700 | 10億5717万 | -12.8% |
| 12/15 | 1,261 | 1,300 | 1,261 | 1,280 | +1.59% | 4,300 | 10億4573万 | -14.27% |
| 12/14 | 1,300 | 1,300 | 1,255 | 1,260 | -2.78% | 4,300 | 10億2939万 | -16.22% |
| 12/13 | 1,320 | 1,320 | 1,252 | 1,296 | -1.82% | 4,700 | 10億5880万 | -14.68% |
| 12/12 | 1,315 | 1,350 | 1,230 | 1,320 | -6.71% | 28,800 | 10億7841万 | -13.95% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 5,000株（0.61%）-0.06% |
| 12/11 | 1,500 | 1,500 | 1,414 | 1,415 | -6.6% | 7,700 | 11億5602万 | -8.53% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 5,500株（0.67%）-0.11% |
| 12/08 | （IR情報）16:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/08 | 1,525 | 1,525 | 1,515 | 1,515 | -2.19% | 2,300 | 12億3772万 | -2.57% |
| 12/07 | 1,531 | 1,549 | 1,530 | 1,549 | -0.32% | 1,000 | 12億6550万 | -0.58% |
| 12/06 | 1,530 | 1,554 | 1,530 | 1,554 | +1.57% | 800 | 12億6958万 | -0.45% |
| 12/05 | 1,575 | 1,575 | 1,530 | 1,530 | -0.26% | 2,700 | 12億4997万 | -2.24% |
| 12/04 | 1,542 | 1,559 | 1,531 | 1,534 | -2.6% | 5,200 | 12億5324万 | -2.23% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 6,400株（0.78%）-0.1% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,800株（0.7%）+0.01% |
| 12/01 | （IR情報）16:00 自己株式を活用した第三者割当による行使価額修正条項付第1回新株予約権の月間行使状況に関するお知らせ |
| 12/01 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 12/01 | 1,544 | 1,590 | 1,544 | 1,575 | +1.61% | 1,300 | 12億8674万 | +0.06% |
| 11/30 | 1,549 | 1,550 | 1,549 | 1,550 | +0.06% | 400 | 12億6631万 | -1.77% |
| 11/29 | 1,536 | 1,549 | 1,535 | 1,549 | +0.85% | 800 | 12億6550万 | -2.33% |
