| 2024 |
| 04/24 | 835 | 837 | 829 | 834 | +0.6% | 32,800 | 94億6631万 | +0.85% |
| 04/23 | 830 | 835 | 829 | 829 | +0.36% | 35,300 | 94億956万 | +0.36% |
| 04/22 | 822 | 827 | 819 | 826 | +1.35% | 14,600 | 93億7551万 | 0% |
| 04/22 | （空売り報告）UBS AG 102,500株（0.9%）+0.01% |
| 04/19 | 825 | 825 | 812 | 815 | -1.09% | 26,100 | 92億5065万 | -1.21% |
| 04/18 | 815 | 824 | 812 | 824 | +1.1% | 15,200 | 93億5281万 | -0.12% |
| 04/17 | 820 | 820 | 811 | 815 | -0.24% | 34,900 | 92億5065万 | -1.21% |
| 04/16 | 826 | 826 | 816 | 817 | -0.73% | 42,500 | 92億7335万 | -0.85% |
| 04/15 | 827 | 827 | 823 | 823 | -0.48% | 32,900 | 93億4146万 | -0.12% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 98,988株（0.87%）-0.12% |
| 04/12 | 830 | 832 | 827 | 827 | -0.12% | 20,800 | 93億8686万 | +0.36% |
| 04/11 | 834 | 834 | 825 | 828 | -0.24% | 59,600 | 93億9821万 | +0.61% |
| 04/10 | 835 | 837 | 830 | 830 | 0% | 39,700 | 94億2091万 | +0.73% |
| 04/09 | 835 | 835 | 830 | 830 | -0.12% | 27,800 | 94億2091万 | +0.85% |
| 04/09 | （空売り報告）UBS AG 102,100株（0.89%）-0.01% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 113,488株（0.99%）-0.1% |
| 04/08 | 836 | 839 | 831 | 831 | +0.24% | 22,500 | 94億3226万 | +0.97% |
| 04/05 | 832 | 832 | 824 | 829 | -0.36% | 57,300 | 94億956万 | +0.85% |
| 04/04 | 837 | 837 | 830 | 832 | -0.48% | 27,500 | 94億4361万 | +1.22% |
| 04/03 | 830 | 837 | 827 | 836 | +0.97% | 25,400 | 94億8901万 | +1.7% |
| 04/02 | 833 | 834 | 828 | 828 | -0.6% | 20,900 | 93億9821万 | +0.85% |
| 04/01 | 839 | 839 | 830 | 833 | -0.24% | 23,500 | 94億5496万 | +1.59% |
| 03/29 | 828 | 835 | 826 | 835 | +1.21% | 57,800 | 94億7766万 | +1.83% |
| 03/28 | 826 | 828 | 824 | 825 | +0.24% | 24,500 | 93億6416万 | +0.73% |
| 03/27 | 823 | 825 | 821 | 823 | -0.36% | 22,800 | 93億4146万 | +0.49% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 124,188株（1.09%）-0.01% |
| 03/26 | 821 | 828 | 819 | 826 | +1.1% | 31,000 | 93億7551万 | +0.85% |
| 03/25 | 823 | 824 | 816 | 817 | -0.97% | 59,000 | 92億7335万 | -0.24% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 125,788株（1.1%）+0.01% |
| 03/22 | 823 | 825 | 820 | 825 | 0% | 35,700 | 93億6416万 | +0.73% |
| 03/22 | （空売り報告）モルガン・スタンレーMUFG証券 124,288株（1.09%）-0.04% |
| 03/21 | 825 | 827 | 822 | 825 | +0.36% | 19,200 | 93億6416万 | +0.73% |
| 03/21 | （空売り報告）UBS AG 102,300株（0.9%）+0.03% |
| 03/21 | （空売り報告）Barclays Capital Securities Ltd 56,400株（0.49%）-0.04%義務消失 |
| 03/19 | 817 | 825 | 817 | 822 | +0.61% | 29,300 | 93億3011万 | +0.37% |
| 03/18 | 819 | 820 | 813 | 817 | -0.24% | 36,000 | 92億7335万 | -0.24% |
| 03/15 | 815 | 820 | 813 | 819 | +0.49% | 18,200 | 92億9605万 | -0.12% |
| 03/14 | 809 | 819 | 808 | 815 | +0.99% | 25,300 | 92億5065万 | -0.61% |
| 03/13 | 810 | 814 | 806 | 807 | -0.49% | 30,500 | 91億5985万 | -1.71% |
| 03/12 | 810 | 812 | 798 | 811 | +0.75% | 77,400 | 92億525万 | -1.46% |
| 03/12 | （空売り報告）Barclays Capital Securities Ltd 61,000株（0.53%）再IN |
| 03/11 | 825 | 830 | 802 | 805 | -1.83% | 129,100 | 91億3715万 | -2.19% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 129,288株（1.13%）+0.15% |
| 03/08 | 817 | 827 | 817 | 820 | +0.24% | 61,600 | 93億741万 | -0.61% |
| 03/07 | 840 | 842 | 818 | 818 | -1.8% | 172,400 | 92億8470万 | -0.85% |
| 03/07 | （空売り報告）UBS AG 98,900株（0.87%）-0.08% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 111,388株（0.98%）-0.02% |
| 03/06 | （IR情報）17:10 2024年1月期決算説明資料 |
| 03/06 | （IR情報）16:30 過年度の有価証券報告書等の訂正報告書の提出及び過年度の決算短信等の訂正に関するお知らせ |
| 03/06 | （IR情報）16:30 2024年1月期決算短信〔日本基準〕(連結) |
| 03/06 | 824 | 836 | 820 | 833 | +1.22% | 125,200 | 94億5496万 | +0.73% |
| 03/06 | （空売り報告）UBS AG 108,700株（0.95%）+0.19% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 114,088株（1%）+0.01% |
| 03/05 | 821 | 823 | 813 | 823 | +0.49% | 45,800 | 93億4146万 | -0.84% |
| 03/05 | （空売り報告）UBS AG 87,000株（0.76%）+0.15% |
| 03/04 | 823 | 824 | 816 | 819 | +0.24% | 46,200 | 92億9605万 | -1.68% |
| 03/01 | 823 | 824 | 809 | 817 | -0.61% | 86,500 | 92億7335万 | -2.39% |
| 02/29 | 824 | 824 | 819 | 822 | +0.24% | 25,700 | 93億3011万 | -2.14% |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 112,988株（0.99%）-0.01% |
| 02/28 | 820 | 825 | 818 | 820 | -0.12% | 49,700 | 93億741万 | -2.73% |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 114,188株（1%）+0.1% |
| 02/28 | （空売り報告）Barclays Capital Securities Ltd 55,200株（0.48%）-0.1%義務消失 |
| 02/27 | 810 | 821 | 810 | 821 | +1.36% | 49,600 | 93億1876万 | -2.84% |
| 02/26 | 816 | 819 | 805 | 810 | -0.98% | 116,200 | 91億9390万 | -4.48% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 66,300株（0.58%）再IN |
| 02/22 | 823 | 824 | 817 | 818 | -0.37% | 44,300 | 92億8470万 | -3.88% |
| 02/22 | （空売り報告）UBS AG 70,100株（0.61%）+0.05% |
| 02/21 | （IR情報）15:00 【イベントレポート】シングルマザーインフルエンサーとシンママ交流会を開催 |
| 02/21 | 826 | 830 | 820 | 821 | -0.36% | 66,500 | 93億1876万 | -3.86% |
| 02/20 | 820 | 829 | 820 | 824 | +0.61% | 34,500 | 93億5281万 | -3.85% |
| 02/19 | 817 | 825 | 810 | 819 | +0.12% | 106,100 | 92億9605万 | -4.66% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 55,600株（0.48%）-0.1%義務消失 |
| 02/16 | 820 | 823 | 815 | 818 | +0.12% | 55,400 | 92億8470万 | -5.1% |
| 02/15 | 828 | 828 | 817 | 817 | -1.21% | 58,500 | 92億7335万 | -5.55% |
| 02/14 | 828 | 831 | 825 | 827 | -0.36% | 25,600 | 93億8686万 | -4.83% |
| 02/14 | （空売り報告）Barclays Capital Securities Ltd 66,900株（0.58%）-0.1% |
| 02/13 | 832 | 834 | 827 | 830 | 0% | 28,600 | 94億2091万 | -4.71% |
| 02/09 | 827 | 836 | 827 | 830 | +0.24% | 37,500 | 94億2091万 | -5.03% |
| 02/08 | 831 | 833 | 823 | 828 | -0.36% | 50,700 | 93億9821万 | -5.59% |
| 02/07 | 840 | 843 | 831 | 831 | -1.07% | 47,900 | 94億3226万 | -5.57% |
| 02/06 | 840 | 845 | 840 | 840 | -0.47% | 29,200 | 95億3442万 | -4.76% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 78,100株（0.68%）-0.05% |
| 02/05 | 834 | 844 | 831 | 844 | +1.56% | 60,000 | 95億7982万 | -4.42% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 51,826株（0.45%）-0.08%義務消失 |
| 02/02 | 830 | 836 | 827 | 831 | -0.12% | 80,700 | 94億3226万 | -6% |
| 02/01 | 841 | 842 | 826 | 832 | -0.83% | 83,200 | 94億4361万 | -6.09% |
| 01/31 | 846 | 849 | 834 | 839 | -1.18% | 165,100 | 95億2306万 | -5.41% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 102,788株（0.9%）+0.14% |
| 01/31 | （空売り報告）Barclays Capital Securities Ltd 83,300株（0.73%）+0.21% |
| 01/30 | 866 | 867 | 848 | 849 | -6.81% | 374,900 | 96億3657万 | -4.39% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 86,388株（0.76%）+0.19% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 60,000株（0.52%）再IN |
| 01/29 | 912 | 917 | 903 | 911 | 0% | 213,500 | 103億4030万 | +2.47% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 65,688株（0.57%）再IN |
| 01/26 | 908 | 920 | 907 | 911 | +0.33% | 172,500 | 103億4030万 | +2.59% |
| 01/26 | （空売り報告）UBS AG 64,200株（0.56%）再IN |
| 01/25 | 897 | 908 | 896 | 908 | +1.11% | 140,000 | 103億625万 | +2.48% |
| 01/25 | （空売り報告）JPM Securities Japan Co Ltd. 60,226株（0.53%）再IN |
| 01/25 | （空売り報告）UBS AG 56,400株（0.49%）-0.04%義務消失 |
| 01/24 | 892 | 898 | 888 | 898 | +1.13% | 164,700 | 101億9274万 | +1.58% |
| 01/23 | 892 | 892 | 886 | 888 | -0.11% | 97,500 | 100億7924万 | +0.57% |
| 01/23 | （空売り報告）UBS AG 60,400株（0.53%）再IN |
| 01/22 | 889 | 891 | 884 | 889 | +0.45% | 93,700 | 100億9059万 | +0.79% |
| 01/19 | 890 | 890 | 880 | 885 | -0.34% | 112,200 | 100億4519万 | +0.45% |
| 01/18 | 891 | 895 | 887 | 888 | -0.34% | 69,600 | 100億7924万 | +0.79% |
| 01/17 | 895 | 898 | 891 | 891 | -0.22% | 55,000 | 101億1329万 | +1.25% |
| 01/16 | 893 | 893 | 890 | 893 | +0.56% | 25,000 | 101億3599万 | +1.59% |
| 01/15 | 885 | 892 | 885 | 888 | +0.34% | 44,900 | 100億7924万 | +1.14% |
| 01/12 | 896 | 897 | 884 | 885 | -1.45% | 92,500 | 100億4519万 | +0.91% |
| 01/11 | 900 | 901 | 897 | 898 | -0.11% | 41,700 | 101億9274万 | +2.51% |
| 01/10 | 899 | 900 | 896 | 899 | 0% | 42,900 | 102億409万 | +2.74% |
| 01/09 | 900 | 900 | 894 | 899 | -0.11% | 80,100 | 102億409万 | +2.74% |
| 01/05 | 898 | 901 | 897 | 900 | -0.11% | 46,300 | 102億1545万 | +3.09% |
| 01/04 | 905 | 906 | 896 | 901 | +0.33% | 84,700 | 102億2680万 | +3.44% |
| 2023 |
| 12/29 | 883 | 899 | 883 | 898 | +1.7% | 40,000 | 101億9274万 | +3.34% |
| 12/28 | 878 | 890 | 875 | 883 | +0.57% | 39,900 | 100億2249万 | +1.85% |
| 12/27 | 868 | 878 | 866 | 878 | +1.27% | 52,800 | 99億6573万 | +1.5% |
| 12/26 | 866 | 870 | 861 | 867 | +0.81% | 30,900 | 98億4088万 | +0.46% |
| 12/25 | 871 | 871 | 859 | 860 | -1.04% | 48,500 | 97億6143万 | -0.23% |
| 12/22 | 873 | 874 | 865 | 869 | -0.11% | 20,700 | 98億6358万 | +0.93% |
| 12/21 | 868 | 871 | 867 | 870 | -0.11% | 38,300 | 98億7493万 | +1.28% |
| 12/20 | 874 | 876 | 868 | 871 | -0.23% | 19,300 | 98億8628万 | +1.52% |
| 12/19 | 866 | 873 | 865 | 873 | +1.16% | 14,900 | 99億898万 | +1.99% |
| 12/18 | 860 | 867 | 855 | 863 | -0.35% | 79,900 | 97億9548万 | +0.94% |
| 12/15 | 867 | 870 | 865 | 866 | -0.69% | 18,200 | 98億2953万 | +1.52% |
| 12/14 | 870 | 875 | 866 | 872 | +0.69% | 16,700 | 98億9763万 | +2.47% |
| 12/13 | 871 | 877 | 866 | 866 | -0.46% | 20,300 | 98億2953万 | +2% |
| 12/12 | 878 | 878 | 869 | 870 | -0.46% | 19,100 | 98億7493万 | +2.59% |
| 12/11 | 872 | 876 | 868 | 874 | +0.58% | 27,500 | 99億2033万 | +3.31% |
| 12/08 | 878 | 878 | 865 | 869 | +0.46% | 65,100 | 98億6358万 | +2.96% |
| 12/08 | （空売り報告）UBS AG 52,400株（0.46%）-0.12%義務消失 |
| 12/07 | （IR情報）15:00 2024年1月期第3四半期決算説明資料 |
| 12/07 | （IR情報）15:00 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/07 | 870 | 877 | 864 | 865 | 0% | 50,900 | 98億1818万 | +2.73% |
| 12/06 | 865 | 870 | 864 | 865 | -0.12% | 22,700 | 98億1818万 | +2.85% |
| 12/05 | 872 | 877 | 866 | 866 | -0.35% | 29,600 | 98億2953万 | +3.34% |
| 12/04 | 871 | 888 | 866 | 869 | -0.46% | 42,300 | 98億6358万 | +3.82% |
| 12/01 | 876 | 888 | 868 | 873 | -0.57% | 41,500 | 99億898万 | +4.55% |
| 11/30 | 862 | 880 | 862 | 878 | +1.86% | 46,300 | 99億6573万 | +5.4% |
| 11/29 | 857 | 872 | 856 | 862 | +0.7% | 32,500 | 97億8413万 | +3.86% |
| 11/28 | 848 | 857 | 847 | 856 | +0.94% | 13,800 | 97億1602万 | +3.38% |
