| 2024 |
| 04/18 | 9,070 | 9,420 | 8,910 | 9,280 | +0.43% | 30,000 | 311億1548万 | -11.8% |
| 04/17 | 9,250 | 9,300 | 9,120 | 9,240 | -1.28% | 29,100 | 309億8136万 | -12.86% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,256株（0.66%）-0.04% |
| 04/16 | 9,400 | 9,580 | 9,160 | 9,360 | -2.4% | 47,900 | 313億8372万 | -12.63% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,656株（0.7%）+0.01% |
| 04/15 | 9,530 | 9,640 | 9,450 | 9,590 | -0.93% | 25,500 | 321億5490万 | -11.39% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,456株（0.69%）-0.02% |
| 04/12 | 10,040 | 10,040 | 9,570 | 9,680 | -3.59% | 34,600 | 324億5667万 | -11.55% |
| 04/11 | 9,760 | 10,100 | 9,720 | 10,040 | +0.8% | 23,800 | 336億6373万 | -9.21% |
| 04/10 | 10,290 | 10,340 | 9,950 | 9,960 | -3.21% | 22,300 | 333億9550万 | -10.65% |
| 04/09 | 9,990 | 10,340 | 9,900 | 10,290 | +3.11% | 18,800 | 345億197万 | -8.37% |
| 04/08 | 9,880 | 10,190 | 9,840 | 9,980 | +0.4% | 33,200 | 334億6256万 | -11.56% |
| 04/05 | 9,780 | 10,360 | 9,770 | 9,940 | -1.09% | 21,500 | 333億2844万 | -12.37% |
| 04/04 | 10,070 | 10,230 | 9,650 | 10,050 | -0.5% | 37,800 | 336億9726万 | -11.8% |
| 04/03 | 10,100 | 10,290 | 9,700 | 10,100 | -3.99% | 60,400 | 338億6491万 | -11.48% |
| 04/02 | 11,370 | 11,370 | 10,260 | 10,520 | -7.72% | 49,100 | 352億7316万 | -7.88% |
| 04/01 | （IR情報）17:00 自己株式の取得結果および取得終了に関するお知らせ |
| 04/01 | 11,730 | 11,730 | 11,050 | 11,400 | -3.06% | 23,200 | 382億2376万 | -0.11% |
| 03/29 | 11,820 | 12,020 | 11,620 | 11,760 | +0.68% | 16,200 | 394億3083万 | +3.35% |
| 03/28 | 11,380 | 11,820 | 11,200 | 11,680 | +4.29% | 21,500 | 391億6259万 | +3.02% |
| 03/27 | 11,280 | 11,430 | 11,190 | 11,200 | -2.1% | 12,000 | 375億5317万 | -1.03% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,056株（0.71%）+0.09% |
| 03/26 | 11,110 | 11,440 | 11,090 | 11,440 | +3.34% | 14,100 | 383億5788万 | +1.23% |
| 03/25 | 11,010 | 11,370 | 10,750 | 11,070 | -2.12% | 14,200 | 371億1728万 | -1.7% |
| 03/22 | 11,890 | 11,890 | 11,200 | 11,310 | -1.39% | 19,700 | 379億2200万 | +0.59% |
| 03/21 | 11,070 | 11,890 | 10,970 | 11,470 | +3.8% | 45,100 | 384億5847万 | +2.16% |
| 03/19 | 11,170 | 11,230 | 10,910 | 11,050 | -0.63% | 17,700 | 370億5023万 | -1.44% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,956株（0.62%）+0.11% |
| 03/18 | 11,190 | 11,560 | 10,730 | 11,120 | +2.11% | 30,900 | 372億8493万 | -0.79% |
| 03/15 | 10,470 | 11,250 | 10,350 | 10,890 | +2.45% | 42,400 | 365億1375万 | -2.59% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,256株（0.51%）-0.18% |
| 03/14 | 11,320 | 11,320 | 10,320 | 10,630 | -6.1% | 67,100 | 356億4198万 | -4.81% |
| 03/13 | 12,270 | 12,270 | 11,090 | 11,320 | -5.43% | 53,600 | 379億5552万 | +1.59% |
| 03/12 | 12,000 | 12,340 | 11,800 | 11,970 | -1.16% | 19,800 | 401億3495万 | +8.17% |
| 03/11 | 12,020 | 12,480 | 11,950 | 12,110 | -4.04% | 25,600 | 406億436万 | +10.66% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,356株（0.69%）-0.01% |
| 03/08 | 12,600 | 12,880 | 12,400 | 12,620 | +0.56% | 28,300 | 423億1438万 | +16.72% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,656株（0.7%）+0.07% |
| 03/07 | 12,480 | 12,780 | 12,100 | 12,550 | +2.45% | 42,300 | 420億7967万 | +17.62% |
| 03/06 | 11,980 | 12,310 | 11,800 | 12,250 | +1.83% | 26,700 | 410億7378万 | +16.44% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,256株（0.63%）+0.11% |
| 03/05 | 11,650 | 12,050 | 11,410 | 12,030 | +3.26% | 25,900 | 403億3613万 | +15.78% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,456株（0.52%）再IN |
| 03/04 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月31日) |
| 03/04 | 11,450 | 11,690 | 11,350 | 11,650 | +1.75% | 24,900 | 390億6200万 | +13.37% |
| 03/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 11,470 | 12,150 | 11,450 | 11,450 | +2.05% | 53,200 | 383億9141万 | +12.25% |
| 02/29 | 10,440 | 11,320 | 10,440 | 11,220 | +7.47% | 54,300 | 376億2023万 | +10.84% |
| 02/28 | 10,430 | 10,660 | 10,300 | 10,440 | +0.97% | 27,200 | 350億492万 | +3.96% |
| 02/27 | 10,110 | 10,460 | 10,080 | 10,340 | -0.19% | 29,600 | 346億6962万 | +3.42% |
| 02/26 | 10,600 | 10,740 | 10,300 | 10,360 | -1.8% | 35,000 | 347億3668万 | +4.02% |
| 02/22 | 10,600 | 10,810 | 10,420 | 10,550 | -1.68% | 27,200 | 353億7374万 | +6.49% |
| 02/21 | 11,160 | 11,160 | 10,720 | 10,730 | -3.85% | 27,900 | 359億7728万 | +9.02% |
| 02/20 | 10,800 | 11,470 | 10,700 | 11,160 | +3.33% | 40,400 | 374億1905万 | +14.25% |
| 02/19 | 10,450 | 10,890 | 10,450 | 10,800 | +3.45% | 33,000 | 362億1198万 | +11.58% |
| 02/16 | 10,810 | 10,810 | 10,440 | 10,440 | -1.97% | 32,100 | 350億492万 | +8.94% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,156株（0.48%）-0.07%義務消失 |
| 02/15 | 10,860 | 10,950 | 10,380 | 10,650 | -2.02% | 41,800 | 357億904万 | +12.06% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,556株（0.55%）-0.11% |
| 02/14 | 10,900 | 10,970 | 10,670 | 10,870 | -1.9% | 27,100 | 364億4669万 | +15.41% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,156株（0.66%）-0.13% |
| 02/13 | 10,770 | 11,330 | 10,730 | 11,080 | +1.09% | 59,800 | 371億5081万 | +18.86% |
| 02/09 | 10,530 | 11,150 | 10,530 | 10,960 | +5.28% | 50,200 | 367億4846万 | +18.98% |
| 02/08 | 10,530 | 10,750 | 10,290 | 10,410 | -1.61% | 36,000 | 349億433万 | +14.36% |
| 02/07 | 10,100 | 10,670 | 10,100 | 10,580 | +5.48% | 53,900 | 354億7433万 | +17.36% |
| 02/06 | 9,470 | 10,110 | 9,440 | 10,030 | +6.82% | 71,400 | 336億3020万 | +12.52% |
| 02/05 | 8,920 | 9,400 | 8,920 | 9,390 | +5.39% | 51,300 | 314億8431万 | +6.21% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,556株（0.79%）-0.02% |
| 02/02 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月31日) |
| 02/02 | 8,870 | 9,040 | 8,650 | 8,910 | +0.79% | 35,300 | 298億7489万 | +1.34% |
| 02/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 8,760 | 9,240 | 8,600 | 8,840 | -2.43% | 67,300 | 296億4018万 | +0.91% |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 8,700 | 9,150 | 8,650 | 9,060 | +3.07% | 56,300 | 303億7783万 | +3.6% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,456株（0.81%）+0.04% |
| 01/30 | 8,960 | 9,040 | 8,770 | 8,790 | -2.33% | 30,800 | 294億7253万 | +0.98% |
| 01/29 | 9,180 | 9,180 | 8,760 | 9,000 | -2.07% | 72,800 | 301億7665万 | +3.69% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,856株（0.77%）+0.14% |
| 01/26 | 9,800 | 9,800 | 9,160 | 9,190 | -5.65% | 48,500 | 308億1372万 | +6.28% |
| 01/25 | 9,680 | 9,790 | 9,530 | 9,740 | +2.1% | 29,400 | 326億5784万 | +13.23% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,456株（0.63%）+0.13% |
| 01/24 | 9,200 | 9,580 | 9,190 | 9,540 | +3.81% | 32,900 | 319億8725万 | +11.92% |
| 01/23 | 9,430 | 9,490 | 9,190 | 9,190 | -1.61% | 25,400 | 308億1372万 | +8.73% |
| 01/22 | 9,480 | 9,500 | 9,180 | 9,340 | -0.53% | 39,400 | 313億1666万 | +11.22% |
| 01/19 | 9,190 | 9,390 | 9,190 | 9,390 | +3.87% | 27,700 | 314億8431万 | +12.68% |
| 01/18 | 8,910 | 9,320 | 8,900 | 9,040 | +1.46% | 32,800 | 303億1077万 | +9.4% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,856株（0.5%）再IN |
| 01/17 | 8,880 | 9,060 | 8,880 | 8,910 | +0.34% | 18,400 | 298億7489万 | +8.61% |
| 01/16 | 9,090 | 9,180 | 8,820 | 8,880 | -0.67% | 42,200 | 297億7430万 | +8.98% |
| 01/15 | 8,530 | 9,030 | 8,500 | 8,940 | +6.3% | 43,300 | 299億7548万 | +10.32% |
| 01/12 | 8,510 | 8,590 | 8,360 | 8,410 | -0.71% | 14,900 | 281億9841万 | +4.54% |
| 01/11 | 8,670 | 8,680 | 8,360 | 8,470 | -0.59% | 30,600 | 283億9958万 | +5.47% |
| 01/10 | 8,460 | 8,570 | 8,420 | 8,520 | +0.83% | 18,000 | 285億6723万 | +6.38% |
| 01/09 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月31日) |
| 01/09 | 8,240 | 8,470 | 8,230 | 8,450 | +1.68% | 26,600 | 283億3252万 | +5.78% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 8,300 | 8,450 | 8,270 | 8,310 | +0.73% | 22,800 | 278億6311万 | +4.49% |
| 01/04 | 8,120 | 8,300 | 7,900 | 8,250 | +0.61% | 18,500 | 276億6193万 | +4.09% |
| 2023 |
| 12/29 | 8,100 | 8,330 | 8,070 | 8,200 | +1.74% | 26,500 | 274億9428万 | +3.71% |
| 12/28 | 8,050 | 8,150 | 7,970 | 8,060 | -1.71% | 10,800 | 270億2487万 | +2.18% |
| 12/27 | 8,190 | 8,260 | 8,070 | 8,200 | +0.49% | 18,700 | 274億9428万 | +4.27% |
| 12/26 | 7,980 | 8,160 | 7,970 | 8,160 | +0.37% | 15,900 | 273億6016万 | +4.13% |
| 12/25 | 8,450 | 8,450 | 8,130 | 8,130 | -3.9% | 30,000 | 272億5958万 | +4.04% |
| 12/22 | 8,160 | 8,570 | 8,150 | 8,460 | +5.09% | 53,800 | 283億6605万 | +8.59% |
| 12/21 | 8,130 | 8,270 | 7,960 | 8,050 | -1.59% | 27,800 | 269億9134万 | +3.9% |
| 12/20 | 8,210 | 8,240 | 8,020 | 8,180 | +0.12% | 22,900 | 274億2722万 | +5.93% |
| 12/19 | 8,030 | 8,170 | 7,990 | 8,170 | +1.24% | 18,000 | 273億9369万 | +6.08% |
| 12/18 | 7,810 | 8,070 | 7,800 | 8,070 | +3.59% | 13,200 | 270億5840万 | +5.27% |
| 12/15 | 7,770 | 8,140 | 7,770 | 7,790 | +0.78% | 29,200 | 261億1957万 | +2.28% |
| 12/14 | 7,950 | 8,030 | 7,660 | 7,730 | -1.28% | 23,600 | 259億1839万 | +2.18% |
| 12/13 | 7,570 | 7,880 | 7,570 | 7,830 | +1.42% | 21,100 | 262億5369万 | +4.23% |
| 12/12 | 7,830 | 7,960 | 7,700 | 7,720 | +0.92% | 34,700 | 258億8486万 | +3.43% |
| 12/11 | 7,610 | 7,800 | 7,540 | 7,650 | +1.19% | 21,600 | 256億5015万 | +2.99% |
| 12/08 | 7,490 | 7,660 | 7,420 | 7,560 | +0.53% | 20,400 | 253億4839万 | +2.13% |
| 12/07 | 7,610 | 7,650 | 7,510 | 7,520 | -3.09% | 14,600 | 252億1427万 | +1.84% |
| 12/06 | 7,470 | 7,820 | 7,470 | 7,760 | +3.88% | 29,700 | 260億1898万 | +5.36% |
| 12/05 | 7,910 | 7,920 | 7,470 | 7,470 | -7.32% | 34,200 | 250億4662万 | +2.37% |
| 12/04 | （自社株買い）取締役会(2023年5月12日)での決議状況(取得期間2023年5月15日～2024年3月31日) |
| 12/04 | 7,900 | 8,110 | 7,850 | 8,060 | +1.77% | 24,900 | 270億2487万 | +11.42% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 7,900 | 8,160 | 7,840 | 7,920 | -1% | 33,200 | 265億5545万 | +10.89% |
| 11/30 | 7,640 | 8,050 | 7,620 | 8,000 | +5.68% | 39,800 | 268億2369万 | +13.23% |
| 11/29 | 7,690 | 7,690 | 7,550 | 7,570 | -0.79% | 9,800 | 253億8192万 | +8.31% |
| 11/28 | 7,780 | 7,870 | 7,560 | 7,630 | -1.93% | 22,700 | 255億8310万 | +10.16% |
| 11/27 | 7,980 | 8,030 | 7,670 | 7,780 | +0.52% | 35,300 | 260億8604万 | +13.23% |
| 11/24 | 7,520 | 7,750 | 7,480 | 7,740 | +3.89% | 23,300 | 259億5192万 | +13.69% |
| 11/22 | 7,620 | 7,650 | 7,350 | 7,450 | -0.67% | 20,200 | 249億7956万 | +10.22% |
| 11/21 | 7,740 | 7,740 | 7,470 | 7,500 | -1.57% | 16,300 | 251億4721万 | +11.62% |
| 11/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,267株（0.48%）-0.09%義務消失 |
