| 2024 |
| 02/27 | 2,657 | 2,749 | 2,657 | 2,747 | +3.39% | 4,700 | 37億5899万 | +2.42% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,800株（1.6%）+0.09% |
| 02/26 | 2,648 | 2,700 | 2,648 | 2,657 | +0.87% | 5,800 | 36億3583万 | -0.75% |
| 02/22 | 2,727 | 2,727 | 2,607 | 2,634 | -0.45% | 5,900 | 36億436万 | -1.5% |
| 02/21 | （5%ルール）三井住友DSアセットマネジメント（5.01%） |
| 02/21 | 2,634 | 2,684 | 2,634 | 2,646 | +0.88% | 3,900 | 36億2078万 | -1.08% |
| 02/20 | 2,579 | 2,644 | 2,579 | 2,623 | +2.5% | 7,900 | 35億8931万 | -2.02% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,700株（1.51%）+0.06% |
| 02/19 | 2,426 | 2,569 | 2,426 | 2,559 | +5.18% | 7,700 | 35億173万 | -4.76% |
| 02/16 | （IR情報）15:00 外資就活ドットコム、新卒エンジニア採用強化プランをリリース |
| 02/16 | 2,340 | 2,482 | 2,340 | 2,433 | +4.78% | 19,500 | 33億2931万 | -9.89% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,800株（1.45%）+0.1% |
| 02/15 | 2,572 | 2,572 | 2,320 | 2,322 | -7.93% | 19,500 | 31億7742万 | -14.57% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,400株（1.35%）+0.15% |
| 02/14 | 2,665 | 2,665 | 2,522 | 2,522 | -7.01% | 13,100 | 34億5110万 | -8.12% |
| 02/13 | 2,670 | 2,712 | 2,651 | 2,712 | +2.03% | 5,200 | 37億1110万 | -1.88% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,400株（1.2%）+0.09% |
| 02/09 | 2,700 | 2,716 | 2,648 | 2,658 | -1.81% | 6,700 | 36億3720万 | -4.32% |
| 02/08 | 2,770 | 2,770 | 2,685 | 2,707 | -1.81% | 2,800 | 37億425万 | -3.11% |
| 02/07 | 2,750 | 2,776 | 2,701 | 2,757 | +0.18% | 4,000 | 37億7267万 | -1.89% |
| 02/06 | 2,745 | 2,752 | 2,711 | 2,752 | +0.26% | 3,700 | 37億4106万 | -2.52% |
| 02/05 | （IR情報）11:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 02/05 | 2,783 | 2,783 | 2,732 | 2,745 | -0.58% | 400 | 37億3155万 | -3.14% |
| 02/02 | 2,706 | 2,790 | 2,706 | 2,761 | +2.26% | 3,500 | 37億5330万 | -2.99% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,100株（1.11%）+0.11% |
| 02/01 | 2,780 | 2,780 | 2,685 | 2,700 | -3.98% | 17,800 | 36億7038万 | -5.46% |
| 01/31 | 2,804 | 2,826 | 2,759 | 2,812 | -0.11% | 6,500 | 38億2263万 | -2.06% |
| 01/31 | （空売り報告）Nomura International plc 6,400株（0.47%）-0.04%義務消失 |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,600株（1%）+0.07% |
| 01/30 | 2,920 | 2,920 | 2,800 | 2,815 | -1.98% | 7,300 | 38億2671万 | -2.36% |
| 01/29 | 2,785 | 2,890 | 2,712 | 2,872 | +5.01% | 16,300 | 39億419万 | -0.79% |
| 01/29 | （空売り報告）Nomura International plc 7,000株（0.51%）再IN |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,700株（0.93%）+0.1% |
| 01/26 | 2,751 | 2,770 | 2,724 | 2,735 | -0.73% | 8,000 | 37億1795万 | -5.88% |
| 01/25 | 2,739 | 2,794 | 2,724 | 2,755 | +0.88% | 9,800 | 37億4514万 | -5.68% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,400株（0.83%）+0.11% |
| 01/24 | 2,684 | 2,733 | 2,684 | 2,731 | +1.15% | 3,200 | 37億1252万 | -7.05% |
| 01/23 | 2,695 | 2,744 | 2,673 | 2,700 | +0.19% | 10,200 | 36億7038万 | -8.54% |
| 01/22 | 2,620 | 2,730 | 2,620 | 2,695 | +2.86% | 10,500 | 36億6358万 | -9.32% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,900株（0.43%）-0.09%義務消失 |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,800株（0.72%）+0.07% |
| 01/19 | 2,588 | 2,634 | 2,586 | 2,620 | +1.31% | 4,200 | 35億6162万 | -12.43% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,200株（0.52%）-0.06% |
| 01/18 | 2,630 | 2,656 | 2,580 | 2,586 | -2.53% | 11,600 | 35億1540万 | -14.26% |
| 01/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,900株（0.58%）-0.08% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,900株（0.65%）+0.13% |
| 01/17 | 2,680 | 2,739 | 2,616 | 2,653 | -1.92% | 13,200 | 36億648万 | -12.82% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,100株（0.66%）+0.03% |
| 01/16 | （IR情報）15:00 (訂正)「譲渡制限付株式報酬としての新株式発行および自己株式の消却に関するお知らせ」の一部訂正について |
| 01/16 | 2,873 | 2,873 | 2,690 | 2,705 | -5.81% | 31,200 | 36億7717万 | -12.15% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,200株（0.52%）再IN |
| 01/15 | （IR情報）15:05 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 01/15 | （IR情報）15:05 譲渡制限付株式報酬としての新株式発行および自己株式の消却に関するお知らせ |
| 01/15 | 2,838 | 2,882 | 2,821 | 2,872 | -0.55% | 11,800 | 39億419万 | -7.8% |
| 01/12 | 2,890 | 2,890 | 2,786 | 2,888 | +0.87% | 20,500 | 39億2594万 | -8.2% |
| 01/11 | 3,000 | 3,000 | 2,850 | 2,863 | -4.57% | 38,200 | 38億9196万 | -9.83% |
| 01/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,600株（0.63%）再IN |
| 01/10 | 3,000 | 3,050 | 2,922 | 3,000 | +0.2% | 8,000 | 40億7820万 | -6.48% |
| 01/09 | 3,100 | 3,150 | 2,901 | 2,994 | -2.63% | 11,100 | 40億7004万 | -7.42% |
| 01/05 | 3,100 | 3,110 | 3,070 | 3,075 | +0.49% | 1,600 | 41億8015万 | -5.56% |
| 01/04 | 3,095 | 3,100 | 3,060 | 3,060 | -1.29% | 2,300 | 41億5976万 | -6.68% |
| 2023 |
| 12/29 | 3,040 | 3,115 | 3,040 | 3,100 | +0.16% | 1,600 | 42億1414万 | -6.17% |
| 12/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,700株（0.49%）-0.01%義務消失 |
| 12/28 | 3,060 | 3,100 | 3,060 | 3,095 | +2.31% | 1,500 | 42億734万 | -6.81% |
| 12/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,900株（0.5%）-0.03% |
| 12/27 | 3,060 | 3,095 | 3,020 | 3,025 | -0.82% | 3,900 | 41億1218万 | -9.38% |
| 12/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,300株（0.53%）-0.05% |
| 12/26 | 3,000 | 3,055 | 3,000 | 3,050 | +1.67% | 2,500 | 41億4617万 | -9.12% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,000株（0.58%）-0.03% |
| 12/25 | 3,095 | 3,145 | 3,000 | 3,000 | -2.76% | 5,200 | 40億7820万 | -11.06% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,300株（0.61%）+0.02% |
| 12/22 | 3,050 | 3,115 | 3,050 | 3,085 | -0.16% | 5,700 | 41億9374万 | -8.97% |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,100株（0.59%）-0.02% |
| 12/21 | 3,055 | 3,125 | 3,055 | 3,090 | -0.96% | 1,900 | 42億54万 | -9.12% |
| 12/20 | 3,155 | 3,165 | 3,080 | 3,120 | -1.11% | 1,800 | 42億4132万 | -8.5% |
| 12/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,400株（0.61%）+0.01% |
| 12/19 | 3,120 | 3,165 | 3,120 | 3,155 | +1.28% | 500 | 42億8890万 | -7.72% |
| 12/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,200株（0.6%）+0.01% |
| 12/18 | 3,110 | 3,125 | 3,100 | 3,115 | -2.04% | 1,300 | 42億3453万 | -9.08% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,100株（0.59%）+0.01% |
| 12/15 | 3,025 | 3,190 | 2,925 | 3,180 | +3.25% | 14,400 | 43億2289万 | -7.48% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,000株（0.58%）+0.02% |
| 12/14 | 3,155 | 3,155 | 3,020 | 3,080 | -3.45% | 6,000 | 41億8695万 | -10.65% |
| 12/13 | 3,215 | 3,215 | 3,145 | 3,190 | 0% | 2,300 | 43億3648万 | -7.83% |
| 12/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,700株（0.56%）+0.02% |
| 12/12 | 3,210 | 3,250 | 3,170 | 3,190 | -1.39% | 3,700 | 43億3648万 | -8.1% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,400株（0.54%）+0.02% |
| 12/11 | （IR情報）15:00 資金の借入に関するお知らせ |
| 12/11 | 3,300 | 3,350 | 3,205 | 3,235 | -0.92% | 5,500 | 43億9765万 | -7.01% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,100株（0.52%）再IN |
| 12/08 | 3,540 | 3,545 | 3,265 | 3,265 | -7.77% | 15,800 | 44億3844万 | -6.23% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,400株（0.47%）-0.04%義務消失 |
| 12/07 | 3,585 | 3,695 | 3,275 | 3,540 | -1.8% | 22,300 | 48億1227万 | +1.61% |
| 12/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,000株（0.51%）-0.17% |
| 12/06 | （IR情報）15:00 2024年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/06 | （IR情報）15:00 2024年1月期第3四半期決算説明資料 |
| 12/06 | 3,590 | 3,660 | 3,530 | 3,605 | -1.5% | 11,800 | 49億63万 | +3.8% |
| 12/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,300株（0.68%）+0.04% |
| 12/05 | 3,615 | 3,660 | 3,575 | 3,660 | +1.24% | 2,400 | 49億7540万 | +5.78% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,800株（0.64%）+0.03% |
| 12/04 | 3,690 | 3,690 | 3,615 | 3,615 | -1.36% | 2,400 | 49億1423万 | +5% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,400株（0.61%）+0.03% |
| 12/01 | （IR情報）14:00 26卒向け日本最速リアル合同説明会「外資就活Expo」開催 |
| 12/01 | 3,630 | 3,665 | 3,560 | 3,665 | 0% | 900 | 49億8220万 | +6.85% |
| 11/30 | 3,585 | 3,700 | 3,550 | 3,665 | +3.39% | 5,700 | 49億8220万 | +7.42% |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,900株（0.58%）+0.05% |
| 11/29 | 3,650 | 3,650 | 3,520 | 3,545 | -2.88% | 1,300 | 48億1907万 | +4.39% |
| 11/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,300株（0.53%）+0.01% |
| 11/28 | 3,685 | 3,720 | 3,610 | 3,650 | -0.95% | 5,900 | 49億6181万 | +7.67% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,200株（0.52%）再IN |
| 11/27 | 3,550 | 3,735 | 3,505 | 3,685 | +4.84% | 10,500 | 50億938万 | +9.02% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,500株（0.47%）-0.05%義務消失 |
| 11/24 | 3,515 | 3,520 | 3,445 | 3,515 | 0% | 2,700 | 47億7829万 | +4.36% |
| 11/22 | 3,475 | 3,520 | 3,400 | 3,515 | +0.86% | 4,100 | 47億7829万 | +4.71% |
| 11/21 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 200 | 47億3750万 | +4.12% |
| 11/20 | （IR情報）15:00 個人投資家向けオンライン会社説明会開催のお知らせ |
| 11/20 | 3,415 | 3,485 | 3,400 | 3,485 | +3.11% | 5,600 | 47億3750万 | +4.4% |
| 11/20 | （空売り報告）UBS AG 6,500株（0.47%）-0.12%義務消失 |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,200株（0.52%）-0.04% |
| 11/17 | 3,400 | 3,405 | 3,340 | 3,380 | 0% | 700 | 45億9477万 | +1.5% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,700株（0.56%）+0.01% |
| 11/16 | 3,335 | 3,380 | 3,330 | 3,380 | +1.35% | 1,100 | 45億9477万 | +1.59% |
| 11/15 | 3,365 | 3,365 | 3,300 | 3,335 | -0.3% | 2,100 | 45億3359万 | +0.27% |
| 11/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,600株（0.55%）-0.03% |
| 11/14 | 3,415 | 3,415 | 3,335 | 3,345 | +0.6% | 600 | 45億4719万 | +0.6% |
| 11/13 | 3,400 | 3,400 | 3,325 | 3,325 | -2.21% | 300 | 45億2000万 | -0.03% |
| 11/10 | 3,405 | 3,405 | 3,400 | 3,400 | -0.44% | 500 | 46億2196万 | +2.16% |
| 11/09 | 3,475 | 3,475 | 3,410 | 3,415 | -0.58% | 3,700 | 46億4235万 | +2.49% |
| 11/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,000株（0.58%）+0.03% |
| 11/08 | 3,450 | 3,450 | 3,355 | 3,435 | -0.43% | 2,600 | 46億6953万 | +2.94% |
| 11/06 | 3,390 | 3,480 | 3,385 | 3,450 | +2.37% | 1,500 | 46億8993万 | +3.2% |
| 11/02 | （IR情報）16:00 外資就活ドットコム：2025年卒のサマーインターン前後における就活に関する意識調査 |
| 11/02 | 3,245 | 3,390 | 3,245 | 3,370 | +1.81% | 2,400 | 45億8117万 | +0.63% |
| 11/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,500株（0.55%）+0.02% |
| 11/01 | 3,350 | 3,350 | 3,305 | 3,310 | -0.75% | 600 | 44億9961万 | -1.4% |
| 10/31 | 3,280 | 3,405 | 3,250 | 3,335 | +2.14% | 2,900 | 45億3359万 | -0.95% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,300株（0.53%）-0.04% |
| 10/30 | 3,300 | 3,300 | 3,145 | 3,265 | -0.31% | 5,200 | 44億3844万 | -3.37% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,800株（0.57%）-0.03% |
| 10/27 | 3,235 | 3,300 | 3,170 | 3,275 | +1.24% | 7,400 | 44億5203万 | -3.28% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,200株（0.6%）-0.03% |
| 10/26 | 3,210 | 3,300 | 3,210 | 3,235 | -1.37% | 3,400 | 43億9765万 | -4.52% |
| 10/25 | 3,225 | 3,370 | 3,225 | 3,280 | +1.71% | 7,200 | 44億5883万 | -3.33% |
| 10/24 | 3,240 | 3,310 | 3,135 | 3,225 | -1.07% | 5,900 | 43億8406万 | -4.98% |
| 10/24 | （空売り報告）UBS AG 8,100株（0.59%）-0.04% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,600株（0.63%）-0.03% |
| 10/23 | （IR情報）13:00 外資就活ドットコム、スペシャルスカウトイベント「理系女性Special Scout」を開催 |
| 10/23 | 3,435 | 3,435 | 3,250 | 3,260 | -4.26% | 1,800 | 44億3164万 | -3.98% |
| 10/20 | 3,465 | 3,465 | 3,355 | 3,405 | +0.29% | 2,800 | 46億2875万 | +0.35% |
| 10/19 | 3,380 | 3,495 | 3,380 | 3,395 | +0.44% | 5,700 | 46億1516万 | +0.3% |
| 10/18 | 3,260 | 3,380 | 3,250 | 3,380 | +4% | 9,300 | 45億9477万 | +0.15% |
| 10/17 | 3,250 | 3,310 | 3,250 | 3,250 | 0% | 3,700 | 44億1805万 | -3.42% |
| 10/16 | 3,280 | 3,280 | 3,140 | 3,250 | -0.46% | 3,100 | 44億1805万 | -3.42% |
| 10/13 | 3,250 | 3,280 | 3,185 | 3,265 | -0.31% | 4,400 | 44億3844万 | -2.77% |
| 10/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,000株（0.66%）-0.02% |
| 10/12 | 3,300 | 3,325 | 3,225 | 3,275 | -1.21% | 2,400 | 44億5203万 | -2.59% |
| 10/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,300株（0.68%）-0.01% |
| 10/11 | 3,290 | 3,330 | 3,290 | 3,315 | -1.34% | 2,400 | 45億641万 | -1.37% |
| 10/10 | 3,370 | 3,370 | 3,300 | 3,360 | +1.82% | 1,200 | 45億6758万 | -0.03% |
| 10/06 | 3,370 | 3,370 | 3,300 | 3,300 | -2.08% | 200 | 44億8602万 | -1.81% |
| 10/05 | 3,305 | 3,415 | 3,305 | 3,370 | -0.15% | 3,000 | 45億8117万 | +0.24% |
| 10/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,400株（0.69%）+0.03% |
| 10/04 | 3,285 | 3,505 | 3,250 | 3,375 | -3.43% | 9,200 | 45億8797万 | +0.42% |
| 10/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,100株（0.66%）-0.01% |
| 10/03 | 3,425 | 3,495 | 3,380 | 3,495 | -1.83% | 3,700 | 47億5110万 | +4.02% |
| 10/02 | 3,575 | 3,575 | 3,435 | 3,560 | -0.42% | 5,500 | 48億3946万 | +6.14% |
| 10/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,200株（0.67%）+0.01% |
| 09/29 | 3,500 | 3,580 | 3,495 | 3,575 | -0.69% | 1,000 | 48億5985万 | +6.94% |
| 09/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,100株（0.66%）-0.01% |
| 09/28 | 3,505 | 3,600 | 3,470 | 3,600 | +0.7% | 6,700 | 48億9384万 | +8.08% |
| 09/27 | 3,600 | 3,600 | 3,555 | 3,575 | +0.42% | 1,800 | 48億5985万 | +7.84% |
| 09/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,200株（0.67%）+0.01% |
| 09/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,000株（0.66%）-0.09% |
| 09/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 10,200株（0.75%）-0.02% |
| 09/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 10,500株（0.77%）+0.05% |
