| 2024 |
| 04/23 | 807 | 818 | 804 | 811 | -0.49% | 5,400 | 14億6155万 | -3.91% |
| 04/22 | 807 | 818 | 807 | 815 | +0.99% | 2,000 | 14億6876万 | -3.44% |
| 04/19 | 808 | 828 | 805 | 807 | -1.59% | 5,400 | 14億5434万 | -4.38% |
| 04/18 | 822 | 831 | 820 | 820 | -0.73% | 3,600 | 14億7777万 | -2.96% |
| 04/17 | 821 | 827 | 815 | 826 | +1.35% | 3,200 | 14億8858万 | -2.25% |
| 04/16 | 865 | 871 | 814 | 815 | -6.54% | 15,800 | 14億6876万 | -3.44% |
| 04/15 | （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 |
| 04/15 | 861 | 872 | 860 | 872 | +0.46% | 3,000 | 15億7148万 | +3.2% |
| 04/15 | （空売り報告）UBS AG 12,500株（0.69%）-0.08% |
| 04/12 | 867 | 868 | 836 | 868 | +0.12% | 2,400 | 15億6427万 | +2.97% |
| 04/11 | 858 | 867 | 846 | 867 | +0.23% | 2,600 | 15億6247万 | +3.09% |
| 04/10 | 859 | 865 | 859 | 865 | +0.7% | 3,600 | 15億5886万 | +3.1% |
| 04/09 | 853 | 859 | 838 | 859 | +0.7% | 3,800 | 15億4805万 | +2.63% |
| 04/08 | 839 | 858 | 827 | 853 | +3.52% | 4,400 | 15億3724万 | +2.16% |
| 04/08 | （空売り報告）UBS AG 14,000株（0.77%）-0.12% |
| 04/05 | 835 | 853 | 821 | 824 | -1.79% | 4,100 | 14億8497万 | -1.32% |
| 04/04 | 843 | 855 | 837 | 839 | -0.12% | 3,100 | 15億1201万 | +0.48% |
| 04/03 | 846 | 858 | 840 | 840 | -0.71% | 2,400 | 15億1381万 | +0.6% |
| 04/02 | 854 | 868 | 846 | 846 | -0.82% | 3,900 | 15億2462万 | +1.32% |
| 04/01 | 869 | 870 | 850 | 853 | -0.58% | 3,700 | 15億3724万 | +2.16% |
| 03/29 | 850 | 860 | 842 | 858 | +0.94% | 4,800 | 15億4625万 | +2.88% |
| 03/28 | 850 | 858 | 850 | 850 | -0.47% | 1,800 | 15億3183万 | +1.8% |
| 03/27 | 859 | 859 | 844 | 854 | -0.58% | 2,700 | 15億3904万 | +2.28% |
| 03/26 | 862 | 869 | 850 | 859 | -0.12% | 4,400 | 15億4805万 | +2.87% |
| 03/26 | （空売り報告）UBS AG 16,200株（0.89%）-0.1% |
| 03/25 | 858 | 870 | 858 | 860 | +0.23% | 5,100 | 15億4985万 | +3.12% |
| 03/22 | 850 | 860 | 846 | 858 | +1.42% | 5,000 | 15億4625万 | +3.13% |
| 03/22 | （空売り報告）モルガン・スタンレーMUFG証券 9,000株（0.49%）-0.06%義務消失 |
| 03/21 | 836 | 846 | 832 | 846 | +2.55% | 7,600 | 15億2462万 | +1.68% |
| 03/19 | 816 | 828 | 816 | 825 | +1.6% | 6,400 | 14億8678万 | -0.84% |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 10,000株（0.55%）-0.12% |
| 03/18 | 804 | 823 | 804 | 812 | -0.73% | 2,900 | 14億6335万 | -2.87% |
| 03/15 | 825 | 825 | 810 | 818 | -1.45% | 3,700 | 14億7416万 | -2.73% |
| 03/14 | （IR情報）19:00 (訂正)「事業計画及び成長可能性に関する事項」の一部訂正について |
| 03/14 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 03/14 | 834 | 834 | 820 | 830 | +1.34% | 6,600 | 14億9579万 | -1.89% |
| 03/14 | （空売り報告）UBS AG 17,900株（0.99%）-0.09% |
| 03/13 | 826 | 826 | 814 | 819 | -0.12% | 900 | 14億7596万 | -3.87% |
| 03/12 | 819 | 825 | 808 | 820 | +0.24% | 3,800 | 14億7777万 | -4.43% |
| 03/11 | 825 | 825 | 816 | 818 | -1.21% | 2,100 | 14億7416万 | -5.43% |
| 03/08 | 830 | 830 | 825 | 828 | +1.6% | 1,100 | 14億9218万 | -4.83% |
| 03/07 | 832 | 832 | 815 | 815 | -1.09% | 4,000 | 14億6876万 | -6.96% |
| 03/06 | 804 | 836 | 804 | 824 | +1.6% | 4,700 | 14億8497万 | -6.68% |
| 03/05 | 820 | 835 | 800 | 811 | -1.7% | 7,700 | 14億6155万 | -8.77% |
| 03/05 | （空売り報告）UBS AG 19,600株（1.08%）-0.11% |
| 03/04 | 848 | 848 | 825 | 825 | -1.43% | 6,700 | 14億8678万 | -8.03% |
| 03/01 | 841 | 841 | 825 | 837 | +1.33% | 3,800 | 15億840万 | -7.31% |
| 02/29 | 830 | 843 | 826 | 826 | -1.78% | 5,000 | 14億8858万 | -9.23% |
| 02/28 | 838 | 851 | 830 | 841 | -0.47% | 5,500 | 15億1561万 | -8.09% |
| 02/27 | 840 | 857 | 832 | 845 | +0.12% | 6,700 | 15億2282万 | -8.15% |
| 02/26 | 837 | 844 | 825 | 844 | +0.96% | 5,600 | 15億2102万 | -8.56% |
| 02/26 | （空売り報告）UBS AG 21,500株（1.19%）-0.09% |
| 02/22 | 850 | 850 | 831 | 836 | -3.46% | 6,500 | 15億660万 | -9.72% |
| 02/21 | 861 | 866 | 832 | 866 | +1.17% | 12,100 | 15億6067万 | -6.88% |
| 02/20 | 857 | 868 | 854 | 856 | +0.12% | 4,300 | 15億4264万 | -8.55% |
| 02/19 | 866 | 871 | 846 | 855 | +2.27% | 11,200 | 15億4084万 | -9.43% |
| 02/16 | 807 | 844 | 807 | 836 | +3.72% | 14,400 | 15億660万 | -12.18% |
| 02/16 | （空売り報告）UBS AG 23,200株（1.28%）-0.11% |
| 02/15 | 820 | 823 | 798 | 806 | -5.62% | 26,700 | 14億5254万 | -15.87% |
| 02/14 | （IR情報）16:00 2023年12月期決算説明資料 |
| 02/14 | （IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/14 | （IR情報）16:00 連結決算における特別損失の計上及び個別決算における関係会社株式評価損、貸倒引当金繰入額、関係会社事業損失引当金繰入額の計上に関するお知らせ |
| 02/14 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 861 | 862 | 840 | 854 | -0.35% | 13,400 | 15億3904万 | -11.69% |
| 02/13 | 908 | 908 | 855 | 857 | -6.13% | 28,900 | 15億4445万 | -12.01% |
| 02/13 | （空売り報告）UBS AG 25,200株（1.39%）-0.09% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 12,200株（0.67%）-0.12% |
| 02/09 | 953 | 953 | 910 | 913 | -2.87% | 11,900 | 16億4537万 | -7.03% |
| 02/09 | （空売り報告）UBS AG 26,700株（1.48%）-0.11% |
| 02/08 | 952 | 952 | 929 | 940 | -1.36% | 19,100 | 16億9403万 | -4.67% |
| 02/07 | 973 | 973 | 953 | 953 | -2.06% | 5,200 | 17億1745万 | -3.15% |
| 02/06 | 973 | 989 | 973 | 973 | 0% | 5,000 | 17億5350万 | -0.82% |
| 02/05 | 982 | 989 | 966 | 973 | -0.92% | 6,900 | 17億5350万 | -0.51% |
| 02/05 | （空売り報告）UBS AG 28,700株（1.59%）-0.05% |
| 02/02 | 960 | 984 | 959 | 982 | +3.48% | 10,100 | 17億6972万 | +0.82% |
| 02/02 | （空売り報告）UBS AG 29,600株（1.64%）-0.08% |
| 02/01 | 975 | 981 | 940 | 949 | -3.85% | 23,100 | 17億1024万 | -2.06% |
| 02/01 | （空売り報告）モルガン・スタンレーMUFG証券 14,400株（0.79%）+0.23% |
| 01/31 | 996 | 1,033 | 984 | 987 | +0.61% | 20,500 | 17億7873万 | +2.07% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 10,100株（0.56%）-0.06% |
| 01/30 | （IR情報）16:00 合弁契約の解消と株式譲受に関するお知らせ |
| 01/30 | 992 | 999 | 981 | 981 | -0.3% | 4,500 | 17億6791万 | +1.76% |
| 01/29 | 1,006 | 1,006 | 980 | 984 | -1.99% | 10,200 | 17億7332万 | +2.39% |
| 01/26 | 976 | 1,005 | 961 | 1,004 | +2.87% | 22,400 | 18億936万 | +4.8% |
| 01/26 | （空売り報告）UBS AG 31,100株（1.72%）+0.04% |
| 01/25 | 1,018 | 1,018 | 964 | 976 | -2.89% | 18,600 | 17億5890万 | +2.31% |
| 01/24 | 960 | 1,009 | 960 | 1,005 | +4.69% | 28,200 | 18億1117万 | +5.57% |
| 01/24 | （空売り報告）UBS AG 30,400株（1.68%）-0.06% |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 11,300株（0.62%）+0.03% |
| 01/23 | 969 | 983 | 960 | 960 | 0% | 12,100 | 17億3007万 | +1.37% |
| 01/22 | 957 | 975 | 945 | 960 | +3.45% | 17,000 | 17億3007万 | +1.59% |
| 01/22 | （空売り報告）UBS AG 31,400株（1.74%）-0.1% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 10,700株（0.59%）-0.05% |
| 01/19 | 928 | 945 | 907 | 928 | +0.32% | 19,600 | 16億7240万 | -1.59% |
| 01/19 | （空売り報告）UBS AG 33,300株（1.84%）-0.17% |
| 01/18 | 951 | 974 | 925 | 925 | -0.22% | 16,500 | 16億6699万 | -1.7% |
| 01/17 | 1,030 | 1,056 | 927 | 927 | -9.12% | 53,600 | 16億7060万 | -1.28% |
| 01/16 | 1,065 | 1,065 | 1,018 | 1,020 | -3.5% | 21,600 | 18億3820万 | +8.86% |
| 01/15 | 1,069 | 1,069 | 1,016 | 1,057 | +1.05% | 31,400 | 19億488万 | +13.41% |
| 01/12 | 1,012 | 1,094 | 1,011 | 1,046 | +4.81% | 113,800 | 18億8505万 | +12.96% |
| 01/12 | （空売り報告）UBS AG 36,400株（2.01%）+0.11% |
| 01/11 | 1,010 | 1,037 | 991 | 998 | -1.48% | 31,300 | 17億9855万 | +8.36% |
| 01/10 | 1,029 | 1,047 | 1,013 | 1,013 | -3.43% | 27,700 | 18億2558万 | +10.35% |
| 01/09 | 1,057 | 1,104 | 1,039 | 1,049 | +0.38% | 88,500 | 18億9046万 | +14.64% |
| 01/05 | 999 | 1,130 | 943 | 1,045 | +3.06% | 383,500 | 18億8325万 | +14.96% |
| 01/05 | （空売り報告）UBS AG 34,300株（1.9%）+0.42% |
| 01/04 | 873 | 1,030 | 863 | 1,014 | +15.23% | 442,400 | 18億2739万 | +12.17% |
| 01/04 | （空売り報告）UBS AG 26,800株（1.48%）-0.04% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 11,600株（0.64%）+0.05% |
| 2023 |
| 12/29 | 882 | 888 | 879 | 880 | -1.57% | 3,400 | 15億8590万 | -2.22% |
| 12/28 | 895 | 899 | 885 | 894 | +1.25% | 3,900 | 16億1113万 | -0.89% |
| 12/27 | 904 | 909 | 883 | 883 | -0.45% | 12,600 | 15億9130万 | -2.21% |
| 12/26 | 855 | 887 | 855 | 887 | +3.74% | 22,100 | 15億9851万 | -1.99% |
| 12/25 | 898 | 898 | 851 | 855 | -4.89% | 18,200 | 15億4084万 | -5.42% |
| 12/22 | 898 | 900 | 873 | 899 | +0.11% | 10,300 | 16億2014万 | -0.55% |
| 12/21 | 896 | 922 | 888 | 898 | -2.18% | 19,700 | 16億1833万 | -0.44% |
| 12/20 | 918 | 922 | 898 | 918 | +0.99% | 9,800 | 16億5438万 | +2.11% |
| 12/19 | 928 | 928 | 904 | 909 | -0.76% | 8,400 | 16億3816万 | +1.34% |
| 12/18 | 924 | 955 | 895 | 916 | +0.77% | 39,200 | 16億5077万 | +2.35% |
| 12/15 | 892 | 909 | 883 | 909 | +2.83% | 2,800 | 16億3816万 | +1.79% |
| 12/14 | 902 | 917 | 882 | 884 | -3.39% | 8,500 | 15億9310万 | -0.9% |
| 12/13 | 900 | 961 | 900 | 915 | +1.1% | 36,100 | 16億4897万 | +2.46% |
| 12/12 | 883 | 919 | 883 | 905 | +2.38% | 10,700 | 16億3095万 | +1.12% |
| 12/11 | 870 | 898 | 870 | 884 | +1.73% | 5,500 | 15億9310万 | -1.12% |
| 12/08 | 877 | 877 | 854 | 869 | -0.91% | 12,700 | 15億6607万 | -2.8% |
| 12/07 | 895 | 895 | 870 | 877 | -2.45% | 14,800 | 15億8049万 | -1.68% |
| 12/06 | 898 | 905 | 898 | 899 | -1.53% | 7,000 | 16億2014万 | +1.01% |
| 12/05 | 913 | 913 | 904 | 913 | -0.65% | 1,900 | 16億4537万 | +2.93% |
| 12/04 | 914 | 919 | 902 | 919 | +0.55% | 4,100 | 16億5618万 | +3.96% |
| 12/01 | 915 | 926 | 910 | 914 | -1.51% | 3,100 | 16億4717万 | +3.51% |
| 11/30 | 911 | 928 | 899 | 928 | +1.87% | 7,900 | 16億7240万 | +4.74% |
| 11/29 | 941 | 941 | 905 | 911 | -1.62% | 10,100 | 16億4176万 | +2.47% |
| 11/29 | （空売り報告）モルガン・スタンレーMUFG証券 10,800株（0.59%）-0.03% |
| 11/28 | 906 | 988 | 896 | 926 | +1.98% | 50,800 | 16億6880万 | +3.35% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 11,200株（0.62%）+0.05% |
| 11/27 | 933 | 933 | 886 | 908 | -2.58% | 18,400 | 16億3636万 | +0.33% |
| 11/27 | （空売り報告）UBS AG 27,400株（1.52%）+0.05% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 10,400株（0.57%）-0.12% |
| 11/22 | （空売り報告）モルガン・スタンレーMUFG証券 12,600株（0.69%）-0.05% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 13,500株（0.74%）+0.17% |
