| 2014 |
| 03/26 | 143 | 146 | 138 | 140 | -1.41% | 1,844,000 | 226億7370万 | -6.67% |
| 03/25 | 146 | 147 | 142 | 142 | -3.4% | 1,449,000 | 229億9761万 | -5.33% |
| 03/24 | 142 | 149 | 142 | 147 | +2.08% | 2,769,000 | 238億738万 | -1.34% |
| 03/20 | 148 | 149 | 144 | 144 | -4% | 2,142,000 | 233億2152万 | -3.36% |
| 03/19 | 147 | 152 | 146 | 150 | +1.35% | 1,953,000 | 242億9325万 | +0.67% |
| 03/18 | 145 | 148 | 144 | 148 | +3.5% | 1,012,000 | 239億6934万 | -0.67% |
| 03/17 | 143 | 145 | 142 | 143 | -1.38% | 1,404,000 | 231億5956万 | -3.38% |
| 03/14 | 146 | 149 | 145 | 145 | -3.97% | 2,097,000 | 234億8347万 | -2.03% |
| 03/14 | （空売り報告）OXAM QUANT FUND LIMITED 2,124,000株（1.31%）+0.00% |
| 03/13 | 155 | 156 | 151 | 151 | -2.58% | 977,000 | 244億5520万 | +2.03% |
| 03/12 | 156 | 157 | 155 | 155 | -1.9% | 1,129,000 | 251億302万 | +5.44% |
| 03/11 | 162 | 162 | 155 | 158 | -2.47% | 2,004,000 | 255億8889万 | +8.22% |
| 03/11 | （空売り報告）OXAM QUANT FUND LIMITED 2,126,000株（1.31%）+0.02% |
| 03/10 | 166 | 167 | 161 | 162 | -1.82% | 2,308,000 | 262億3671万 | +12.5% |
| 03/10 | （空売り報告）OXAM QUANT FUND LIMITED 2,086,000株（1.29%）+0.04% |
| 03/07 | 162 | 167 | 159 | 165 | +1.85% | 4,255,000 | 267億2257万 | +15.38% |
| 03/07 | （空売り報告）OXAM QUANT FUND LIMITED 2,032,000株（1.25%）+0.04% |
| 03/06 | 154 | 162 | 153 | 162 | +5.19% | 5,087,000 | 262億3671万 | +14.08% |
| 03/05 | 154 | 154 | 152 | 154 | +1.99% | 851,000 | 249億4107万 | +10% |
| 03/04 | 150 | 152 | 149 | 151 | -0.66% | 1,222,000 | 244億5520万 | +8.63% |
| 03/04 | （空売り報告）OXAM QUANT FUND LIMITED 1,954,000株（1.21%）+0.01% |
| 03/03 | 149 | 156 | 148 | 152 | +2.01% | 5,180,000 | 246億1716万 | +10.14% |
| 03/03 | （空売り報告）OXAM QUANT FUND LIMITED 1,939,000株（1.2%）+0.07% |
| 02/28 | 151 | 152 | 148 | 149 | -1.32% | 1,349,000 | 241億3129万 | +8.76% |
| 02/27 | 152 | 153 | 149 | 151 | -0.66% | 2,374,000 | 244億5520万 | +10.22% |
| 02/27 | （空売り報告）OXAM QUANT FUND LIMITED 1,824,000株（1.13%）+0.03% |
| 02/26 | 152 | 155 | 151 | 152 | -0.65% | 2,541,000 | 246億1716万 | +11.76% |
| 02/26 | （空売り報告）OXAM QUANT FUND LIMITED 1,776,000株（1.1%）+0.03% |
| 02/25 | 150 | 156 | 148 | 153 | +3.38% | 6,352,000 | 247億7911万 | +12.5% |
| 02/25 | （空売り報告）OXAM QUANT FUND LIMITED 1,728,000株（1.07%）+0.09% |
| 02/24 | 140 | 149 | 139 | 148 | +4.96% | 5,491,000 | 239億6934万 | +9.63% |
| 02/21 | 138 | 141 | 138 | 141 | +2.92% | 1,137,000 | 228億3565万 | +4.44% |
| 02/20 | 138 | 140 | 136 | 137 | -1.44% | 929,000 | 221億8783万 | +1.48% |
| 02/19 | 141 | 141 | 139 | 139 | -1.42% | 565,000 | 225億1174万 | +2.96% |
| 02/18 | 139 | 142 | 137 | 141 | +1.44% | 1,469,000 | 228億3565万 | +4.44% |
| 02/17 | 136 | 140 | 134 | 139 | +2.96% | 1,593,000 | 225億1174万 | +2.96% |
| 02/17 | （空売り報告）OXAM QUANT FUND LIMITED 1,595,000株（0.98%）+0.03% |
| 02/14 | 140 | 141 | 132 | 135 | -4.26% | 1,839,000 | 218億6392万 | +0.75% |
| 02/14 | （空売り報告）OXAM QUANT FUND LIMITED 1,542,000株（0.95%）+0.04% |
| 02/13 | 142 | 143 | 140 | 141 | -1.4% | 1,929,000 | 228億3565万 | +5.22% |
| 02/13 | （空売り報告）OXAM QUANT FUND LIMITED 1,471,000株（0.91%）+0.04% |
| 02/12 | 142 | 144 | 141 | 143 | +2.14% | 2,656,000 | 231億5956万 | +7.52% |
| 02/12 | （空売り報告）OXAM QUANT FUND LIMITED 1,402,000株（0.87%）+0.08% |
| 02/11 | （空売り報告）OXAM QUANT FUND LIMITED 1,282,000株（0.79%）+0.1% |
| 02/10 | 139 | 141 | 136 | 140 | +2.19% | 2,807,000 | 226億7370万 | +6.06% |
| 02/07 | 137 | 138 | 133 | 137 | +2.24% | 1,884,000 | 221億8783万 | +4.58% |
| 02/07 | （空売り報告）OXAM QUANT FUND LIMITED 1,112,000株（0.69%）+0.07% |
| 02/06 | 129 | 136 | 128 | 134 | +3.88% | 2,107,000 | 217億197万 | +3.08% |
| 02/06 | （空売り報告）OXAM QUANT FUND LIMITED 1,011,000株（0.62%）+0.03% |
| 02/05 | 129 | 131 | 124 | 129 | +3.2% | 2,888,000 | 208億9219万 | -0.77% |
| 02/05 | （空売り報告）OXAM QUANT FUND LIMITED 950,000株（0.59%）+0.05% |
| 02/04 | 120 | 127 | 118 | 125 | -3.1% | 4,091,000 | 202億4437万 | -3.1% |
| 02/04 | （空売り報告）OXAM QUANT FUND LIMITED 874,000株（0.54%）+0.01% |
| 02/03 | 135 | 137 | 128 | 129 | -5.84% | 3,947,000 | 208億9219万 | 0% |
| 02/03 | （空売り報告）OXAM QUANT FUND LIMITED 856,000株（0.53%）-0.09% |
| 01/31 | 137 | 142 | 133 | 137 | +10.48% | 9,950,000 | 221億8783万 | +7.03% |
| 01/31 | （空売り報告）OXAM QUANT FUND LIMITED 999,000株（0.62%）-0.36% |
| 01/30 | （IR情報）16:00 平成26年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）16:00 新造船の増産方針について |
| 01/30 | 126 | 127 | 123 | 124 | -5.34% | 1,552,000 | 200億8242万 | -2.36% |
| 01/29 | 127 | 131 | 126 | 131 | +5.65% | 1,481,000 | 212億1610万 | +3.97% |
| 01/28 | 123 | 127 | 123 | 124 | +0.81% | 1,160,000 | 200億8242万 | -1.59% |
| 01/28 | （空売り報告）OXAM QUANT FUND LIMITED 1,581,000株（0.98%）+0.01% |
| 01/27 | 125 | 129 | 122 | 123 | -5.38% | 3,599,000 | 199億2046万 | -1.6% |
| 01/27 | （空売り報告）OXAM QUANT FUND LIMITED 1,574,000株（0.97%）+0.03% |
| 01/24 | 130 | 134 | 128 | 130 | -2.26% | 1,999,000 | 210億5415万 | +4% |
| 01/24 | （空売り報告）OXAM QUANT FUND LIMITED 1,527,000株（0.94%）+0.00% |
| 01/23 | 139 | 139 | 133 | 133 | -3.62% | 2,219,000 | 215億4001万 | +7.26% |
| 01/22 | 138 | 141 | 137 | 138 | -0.72% | 2,015,000 | 223億4979万 | +12.2% |
| 01/21 | 142 | 144 | 137 | 139 | -2.8% | 2,947,000 | 225億1174万 | +13.01% |
| 01/20 | 138 | 144 | 136 | 143 | +4.38% | 3,530,000 | 231億5956万 | +17.21% |
| 01/17 | 137 | 139 | 134 | 137 | -0.72% | 1,972,000 | 221億8783万 | +14.17% |
| 01/16 | 140 | 140 | 136 | 138 | -0.72% | 2,957,000 | 223億4979万 | +15.97% |
| 01/15 | 138 | 142 | 136 | 139 | +2.96% | 3,936,000 | 225億1174万 | +17.8% |
| 01/15 | （空売り報告）OXAM QUANT FUND LIMITED 1,524,000株（0.94%）+0.01% |
| 01/14 | 135 | 137 | 134 | 135 | -3.57% | 4,848,000 | 218億6392万 | +15.38% |
| 01/14 | （空売り報告）OXAM QUANT FUND LIMITED 1,507,000株（0.93%）+0.03% |
| 01/10 | 129 | 145 | 128 | 140 | +10.24% | 15,988,000 | 226億7370万 | +20.69% |
| 01/10 | （空売り報告）OXAM QUANT FUND LIMITED 1,463,000株（0.9%）+0.11% |
| 01/09 | 129 | 131 | 124 | 127 | -3.05% | 3,891,000 | 205億6828万 | +10.43% |
| 01/09 | （空売り報告）OXAM QUANT FUND LIMITED 1,284,000株（0.79%）+0.08% |
| 01/08 | 125 | 134 | 125 | 131 | +9.17% | 10,656,000 | 212億1610万 | +14.91% |
| 01/08 | （空売り報告）OXAM QUANT FUND LIMITED 1,144,000株（0.71%）+0.16% |
| 01/07 | 119 | 123 | 118 | 120 | +1.69% | 3,302,000 | 194億3460万 | +6.19% |
| 01/06 | 119 | 119 | 116 | 118 | 0% | 1,455,000 | 191億1069万 | +5.36% |
| 2013 |
| 12/30 | 119 | 120 | 117 | 118 | 0% | 1,604,000 | 191億1069万 | +6.31% |
| 12/27 | 118 | 118 | 114 | 118 | 0% | 1,734,000 | 191億1069万 | +7.27% |
| 12/26 | 112 | 118 | 112 | 118 | +5.36% | 2,941,000 | 191億1069万 | +8.26% |
| 12/25 | 111 | 113 | 110 | 112 | +0.9% | 2,341,000 | 181億3896万 | +2.75% |
| 12/24 | 113 | 113 | 111 | 111 | -1.77% | 1,298,000 | 179億7700万 | +2.78% |
| 12/20 | 111 | 113 | 110 | 113 | +1.8% | 1,534,000 | 183億91万 | +4.63% |
| 12/20 | （空売り報告）OXAM QUANT FUND LIMITED 891,000株（0.55%）-0.00% |
| 12/19 | 114 | 114 | 110 | 111 | -1.77% | 1,884,000 | 179億7700万 | +3.74% |
| 12/19 | （空売り報告）OXAM QUANT FUND LIMITED 895,000株（0.55%）-0.01% |
| 12/18 | 110 | 113 | 110 | 113 | +1.8% | 1,183,000 | 183億91万 | +5.61% |
| 12/18 | （空売り報告）OXAM QUANT FUND LIMITED 904,000株（0.56%）-0.01% |
| 12/17 | 112 | 113 | 110 | 111 | 0% | 2,140,000 | 179億7700万 | +4.72% |
| 12/17 | （空売り報告）OXAM QUANT FUND LIMITED 922,000株（0.57%）-0.01% |
| 12/16 | 117 | 118 | 110 | 111 | -5.13% | 5,371,000 | 179億7700万 | +4.72% |
| 12/13 | 115 | 123 | 115 | 117 | +2.63% | 10,025,000 | 189億4873万 | +11.43% |
| 12/13 | （空売り報告）OXAM QUANT FUND LIMITED 935,000株（0.58%）+0.02% |
| 12/12 | 113 | 114 | 112 | 114 | 0% | 1,733,000 | 184億6287万 | +9.62% |
| 12/12 | （空売り報告）OXAM QUANT FUND LIMITED 904,000株（0.56%）+0.01% |
| 12/11 | 114 | 115 | 113 | 114 | -0.87% | 3,598,000 | 184億6287万 | +10.68% |
| 12/10 | 115 | 116 | 113 | 115 | 0% | 3,249,000 | 186億2482万 | +11.65% |
| 12/09 | 112 | 115 | 110 | 115 | +3.6% | 5,184,000 | 186億2482万 | +12.75% |
| 12/09 | （空売り報告）OXAM QUANT FUND LIMITED 894,000株（0.55%）+0.00% |
| 12/06 | 109 | 113 | 109 | 111 | +1.83% | 3,636,000 | 179億7700万 | +9.9% |
| 12/06 | （空売り報告）OXAM QUANT FUND LIMITED 889,000株（0.55%）+0.02% |
| 12/05 | 109 | 111 | 108 | 109 | 0% | 2,552,000 | 176億5309万 | +7.92% |
| 12/05 | （空売り報告）OXAM QUANT FUND LIMITED 851,000株（0.53%）+0.03% |
| 12/04 | 109 | 110 | 107 | 109 | -0.91% | 2,689,000 | 176億5309万 | +7.92% |
| 12/04 | （空売り報告）OXAM QUANT FUND LIMITED 813,000株（0.5%）+0.00% |
| 12/03 | 112 | 112 | 108 | 110 | -0.9% | 3,064,000 | 178億1505万 | +8.91% |
| 12/02 | 112 | 113 | 109 | 111 | +0.91% | 2,775,000 | 179億7700万 | +11% |
| 11/29 | 111 | 111 | 108 | 110 | 0% | 6,969,000 | 178億1505万 | +10% |
| 11/28 | 102 | 114 | 102 | 110 | +12.24% | 36,028,000 | 178億1505万 | +10% |
| 11/28 | （空売り報告）OXAM QUANT FUND LIMITED 803,000株（0.5%）-0.14% |
| 11/27 | 98 | 99 | 98 | 98 | 0% | 420,000 | 158億7159万 | -2% |
| 11/27 | （空売り報告）OXAM QUANT FUND LIMITED 1,044,000株（0.64%）-0.01% |
| 11/26 | 99 | 100 | 98 | 98 | -1.01% | 532,000 | 158億7159万 | -2% |
| 11/26 | （空売り報告）OXAM QUANT FUND LIMITED 1,052,000株（0.65%）-0.01% |
| 11/25 | 99 | 100 | 98 | 99 | +1.02% | 1,089,000 | 160億3354万 | -1% |
| 11/25 | （空売り報告）OXAM QUANT FUND LIMITED 1,062,000株（0.66%）-0.01% |
| 11/22 | 99 | 99 | 98 | 98 | -1.01% | 334,000 | 158億7159万 | -2% |
| 11/21 | 98 | 99 | 97 | 99 | 0% | 838,000 | 160億3354万 | -1% |
| 11/20 | 99 | 100 | 97 | 99 | -1% | 686,000 | 160億3354万 | -1% |
| 11/19 | 100 | 100 | 99 | 100 | +1.01% | 322,000 | 161億9550万 | 0% |
| 11/19 | （空売り報告）OXAM QUANT FUND LIMITED 1,083,000株（0.67%）-0.00% |
| 11/18 | 101 | 101 | 99 | 99 | -1% | 537,000 | 160億3354万 | -1% |
| 11/15 | 99 | 101 | 98 | 100 | +2.04% | 1,059,000 | 161億9550万 | 0% |
| 11/15 | （空売り報告）OXAM QUANT FUND LIMITED 1,090,000株（0.67%）-0.01% |
| 11/14 | 99 | 99 | 97 | 98 | 0% | 652,000 | 158億7159万 | -2% |
| 11/14 | （空売り報告）OXAM QUANT FUND LIMITED 1,104,000株（0.68%）-0.01% |
| 11/13 | 98 | 99 | 97 | 98 | 0% | 376,000 | 158億7159万 | -2% |
| 11/12 | 97 | 98 | 96 | 98 | +2.08% | 386,000 | 158億7159万 | -2% |
| 11/11 | 98 | 98 | 96 | 96 | -1.03% | 340,000 | 155億4768万 | -4% |
| 11/08 | 96 | 97 | 96 | 97 | +1.04% | 420,000 | 157億963万 | -3% |
| 11/07 | 98 | 98 | 96 | 96 | -1.03% | 338,000 | 155億4768万 | -4% |
| 11/06 | 96 | 97 | 96 | 97 | +1.04% | 475,000 | 157億963万 | -3% |
| 11/05 | 98 | 98 | 95 | 96 | -2.04% | 752,000 | 155億4768万 | -4% |
| 11/01 | 102 | 102 | 96 | 98 | -3.92% | 1,993,000 | 158億7159万 | -2% |
| 10/31 | （IR情報）16:00 平成26年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 103 | 104 | 102 | 102 | -0.97% | 375,000 | 165億1941万 | +0.99% |
| 10/30 | 105 | 106 | 103 | 103 | -0.96% | 1,158,000 | 166億8136万 | +1.98% |
| 10/30 | （空売り報告）OXAM 1,122,000株（0.69%）-0.01% |
| 10/29 | 105 | 106 | 104 | 104 | -0.95% | 782,000 | 168億4332万 | +2.97% |
| 10/29 | （空売り報告）OXAM 1,138,000株（0.7%）-0.01% |
| 10/28 | 107 | 107 | 104 | 105 | 0% | 550,000 | 170億527万 | +3.96% |
| 10/28 | （空売り報告）OXAM 1,157,000株（0.71%）-0.01% |
| 10/25 | 106 | 107 | 103 | 105 | -0.94% | 821,000 | 170億527万 | +3.96% |
| 10/25 | （空売り報告）OXAM 1,159,000株（0.72%）-0.01% |
| 10/24 | （空売り報告）OXAM 1,180,000株（0.73%）-0.00% |
| 10/23 | （空売り報告）OXAM 1,189,000株（0.73%）-0.04% |
| 10/22 | （空売り報告）OXAM 1,246,000株（0.77%）-0.03% |
| 10/21 | （空売り報告）OXAM 1,301,000株（0.8%）-0.01% |
