| 2024 |
| 04/24 | 5,340 | 5,420 | 5,340 | 5,420 | +2.07% | 97,500 | 1367億7007万 | +4.9% |
| 04/23 | 5,330 | 5,340 | 5,260 | 5,310 | -0.38% | 47,400 | 1339億9429万 | +2.99% |
| 04/22 | 5,280 | 5,340 | 5,260 | 5,330 | +1.33% | 59,500 | 1344億9898万 | +3.56% |
| 04/19 | 5,320 | 5,330 | 5,170 | 5,260 | -1.31% | 125,700 | 1327億3258万 | +2.41% |
| 04/18 | 5,190 | 5,350 | 5,160 | 5,330 | +3.5% | 129,300 | 1344億9898万 | +3.96% |
| 04/17 | 5,210 | 5,250 | 5,110 | 5,150 | +0.39% | 100,100 | 1299億5680万 | +0.74% |
| 04/16 | 5,220 | 5,230 | 5,120 | 5,130 | -1.72% | 76,600 | 1294億5211万 | +0.47% |
| 04/15 | 5,230 | 5,250 | 5,170 | 5,220 | -1.32% | 57,100 | 1317億2320万 | +2.35% |
| 04/12 | 5,260 | 5,290 | 5,230 | 5,290 | +1.15% | 96,100 | 1334億8961万 | +3.85% |
| 04/11 | 5,190 | 5,260 | 5,160 | 5,230 | +0.19% | 75,700 | 1319億7555万 | +2.83% |
| 04/10 | 5,200 | 5,250 | 5,190 | 5,220 | -0.19% | 56,900 | 1317億2320万 | +2.59% |
| 04/09 | 5,110 | 5,230 | 5,110 | 5,230 | +2.95% | 99,900 | 1319億7555万 | +2.87% |
| 04/08 | 5,020 | 5,080 | 4,995 | 5,080 | +2.11% | 57,400 | 1281億9040万 | 0% |
| 04/05 | 4,950 | 5,000 | 4,900 | 4,975 | -0.5% | 55,000 | 1255億4079万 | -2.14% |
| 04/04 | 5,050 | 5,060 | 4,990 | 5,000 | 0% | 69,200 | 1261億7165万 | -1.79% |
| 04/03 | 4,900 | 5,030 | 4,895 | 5,000 | +2.46% | 99,300 | 1261億7165万 | -1.86% |
| 04/02 | 5,090 | 5,090 | 4,880 | 4,880 | -2.98% | 93,500 | 1231億4353万 | -4.33% |
| 04/01 | 5,200 | 5,200 | 5,020 | 5,030 | -2.71% | 63,600 | 1269億2868万 | -1.55% |
| 03/29 | 5,120 | 5,180 | 5,120 | 5,170 | +0.98% | 45,900 | 1304億6149万 | +1.25% |
| 03/28 | 5,140 | 5,150 | 5,110 | 5,120 | -2.1% | 96,500 | 1291億9977万 | +0.47% |
| 03/27 | 5,180 | 5,290 | 5,160 | 5,230 | +1.55% | 145,400 | 1319億7555万 | +2.79% |
| 03/26 | 5,140 | 5,170 | 5,090 | 5,150 | +0.78% | 84,100 | 1299億5680万 | +1.5% |
| 03/25 | 5,180 | 5,190 | 5,090 | 5,110 | -1.35% | 127,100 | 1289億4743万 | +0.89% |
| 03/22 | 5,180 | 5,180 | 5,100 | 5,180 | +0.78% | 114,600 | 1307億1383万 | +2.49% |
| 03/21 | 5,170 | 5,180 | 5,120 | 5,140 | 0% | 93,900 | 1297億446万 | +1.92% |
| 03/19 | 5,090 | 5,140 | 5,030 | 5,140 | +1.18% | 101,100 | 1297億446万 | +2.04% |
| 03/18 | 5,070 | 5,080 | 5,020 | 5,080 | +0.59% | 76,400 | 1281億9040万 | +0.95% |
| 03/15 | 5,030 | 5,070 | 5,000 | 5,050 | +0.4% | 74,200 | 1274億3337万 | +0.5% |
| 03/14 | 4,995 | 5,030 | 4,955 | 5,030 | +1.11% | 62,400 | 1269億2868万 | +0.1% |
| 03/13 | 5,010 | 5,070 | 4,915 | 4,975 | -0.1% | 83,200 | 1255億4079万 | -0.98% |
| 03/12 | 4,940 | 5,020 | 4,905 | 4,980 | 0% | 97,800 | 1256億6696万 | -0.97% |
| 03/11 | 5,040 | 5,060 | 4,940 | 4,980 | -1.78% | 75,900 | 1256億6696万 | -1.05% |
| 03/08 | 5,090 | 5,120 | 5,010 | 5,070 | -0.39% | 84,200 | 1279億3805万 | +0.6% |
| 03/07 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 03/07 | 5,280 | 5,290 | 5,090 | 5,090 | -3.6% | 85,200 | 1284億4274万 | +0.93% |
| 03/06 | 5,160 | 5,310 | 5,150 | 5,280 | +2.92% | 120,600 | 1332億3726万 | +4.7% |
| 03/05 | 5,100 | 5,180 | 5,090 | 5,130 | -0.19% | 80,300 | 1294億5211万 | +1.83% |
| 03/04 | 5,160 | 5,170 | 5,090 | 5,140 | -0.58% | 79,400 | 1297億446万 | +2.07% |
| 03/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 116,294株（0.46%）-0.1%義務消失 |
| 03/01 | 5,120 | 5,180 | 5,100 | 5,170 | +0.58% | 65,400 | 1304億6149万 | +2.66% |
| 02/29 | 5,120 | 5,190 | 5,110 | 5,140 | +0.59% | 100,100 | 1297億446万 | +2.11% |
| 02/28 | 5,150 | 5,150 | 5,080 | 5,110 | -0.97% | 86,100 | 1315億7448万 | +1.53% |
| 02/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 146,594株（0.56%）-0.11% |
| 02/27 | 5,090 | 5,160 | 5,070 | 5,160 | +1.78% | 117,200 | 1328億6190万 | +2.44% |
| 02/26 | 4,990 | 5,090 | 4,990 | 5,070 | +2.11% | 105,900 | 1305億4454万 | +0.66% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 173,394株（0.67%）-0.03% |
| 02/22 | 4,960 | 4,965 | 4,905 | 4,965 | +1.02% | 76,400 | 1278億4095万 | -1.51% |
| 02/21 | 4,905 | 4,940 | 4,900 | 4,915 | 0% | 48,200 | 1265億5353万 | -2.62% |
| 02/20 | 4,875 | 4,935 | 4,860 | 4,915 | +0.72% | 103,000 | 1265億5353万 | -2.85% |
| 02/19 | 4,955 | 4,960 | 4,865 | 4,880 | -0.81% | 78,600 | 1256億5234万 | -3.71% |
| 02/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 180,694株（0.7%）+0.04% |
| 02/16 | 4,845 | 4,970 | 4,825 | 4,920 | +1.76% | 110,200 | 1266億8228万 | -3.11% |
| 02/15 | 4,955 | 4,955 | 4,815 | 4,835 | -1.33% | 103,300 | 1244億9366万 | -4.97% |
| 02/14 | 4,960 | 4,980 | 4,870 | 4,900 | -2.2% | 102,200 | 1261億6731万 | -3.9% |
| 02/13 | 5,060 | 5,070 | 4,910 | 5,010 | 0% | 114,500 | 1289億9963万 | -1.92% |
| 02/09 | 4,760 | 5,050 | 4,755 | 5,010 | +2.24% | 262,100 | 1289億9963万 | -1.94% |
| 02/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 169,994株（0.66%）-0.11% |
| 02/08 | （IR情報）16:00 中国合弁会社(HKE)の株主持分比率変更に関するお知らせ |
| 02/08 | （IR情報）16:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/08 | （IR情報）16:00 2024年3月期連結業績予想(IFRS)の修正に関するお知らせ |
| 02/08 | （IR情報）16:00 自己株式消却に関するお知らせ |
| 02/08 | 5,010 | 5,030 | 4,890 | 4,900 | -2.78% | 229,500 | 1261億6731万 | -4.09% |
| 02/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 199,194株（0.77%）+0.13% |
| 02/07 | 5,010 | 5,110 | 5,010 | 5,040 | +0.6% | 261,300 | 1297億7209万 | -1.35% |
| 02/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 165,594株（0.64%）+0.08% |
| 02/06 | 5,120 | 5,120 | 5,000 | 5,010 | -1.96% | 105,000 | 1289億9963万 | -1.84% |
| 02/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 144,294株（0.56%）再IN |
| 02/05 | 5,130 | 5,160 | 5,110 | 5,110 | +0.59% | 79,500 | 1315億7448万 | +0.24% |
| 02/02 | 5,170 | 5,170 | 5,080 | 5,080 | -1.17% | 111,800 | 1308億202万 | -0.18% |
| 02/01 | 5,120 | 5,160 | 5,100 | 5,140 | -0.19% | 72,200 | 1323億4693万 | +1.2% |
| 01/31 | 5,080 | 5,150 | 5,080 | 5,150 | +0.98% | 70,500 | 1326億441万 | +1.58% |
| 01/30 | 5,180 | 5,180 | 5,100 | 5,100 | -1.16% | 95,300 | 1313億1699万 | +0.91% |
| 01/29 | 5,120 | 5,180 | 5,090 | 5,160 | +1.57% | 88,300 | 1328億6190万 | +2.32% |
| 01/26 | 5,120 | 5,120 | 5,080 | 5,080 | -0.97% | 59,500 | 1308億202万 | +1.05% |
| 01/25 | 5,100 | 5,140 | 5,100 | 5,130 | +0.39% | 55,900 | 1320億8945万 | +2.29% |
| 01/24 | 5,120 | 5,150 | 5,100 | 5,110 | -0.39% | 61,000 | 1315億7448万 | +2.22% |
| 01/23 | 5,200 | 5,230 | 5,130 | 5,130 | -1.54% | 90,700 | 1320億8945万 | +3.01% |
| 01/22 | 5,160 | 5,220 | 5,140 | 5,210 | +1.17% | 78,600 | 1341億4932万 | +5% |
| 01/19 | 5,230 | 5,260 | 5,140 | 5,150 | -0.58% | 72,800 | 1326億441万 | +4.21% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 75,654株（0.29%）-0.29%義務消失 |
| 01/18 | 5,110 | 5,240 | 5,090 | 5,180 | +1.17% | 84,700 | 1333億7687万 | +5.16% |
| 01/17 | 5,210 | 5,250 | 5,120 | 5,120 | -1.54% | 102,500 | 1318億3196万 | +4.4% |
| 01/16 | 5,160 | 5,200 | 5,130 | 5,200 | +0.97% | 78,900 | 1338億9184万 | +6.38% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 151,254株（0.58%）-0.08% |
| 01/15 | 5,130 | 5,210 | 5,130 | 5,150 | +0.39% | 84,800 | 1326億441万 | +5.71% |
| 01/12 | 5,170 | 5,190 | 5,120 | 5,130 | -0.58% | 84,900 | 1320億8945万 | +5.69% |
| 01/12 | （空売り報告）モルガン・スタンレーMUFG証券 172,254株（0.66%）-0.08% |
| 01/11 | 5,170 | 5,230 | 5,150 | 5,160 | +0.78% | 107,800 | 1328億6190万 | +6.68% |
| 01/10 | 5,100 | 5,160 | 5,100 | 5,120 | +0.2% | 104,600 | 1318億3196万 | +6.2% |
| 01/09 | 5,090 | 5,120 | 5,070 | 5,110 | +1.39% | 91,400 | 1315億7448万 | +6.3% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 190,677株（0.74%）+0.06% |
| 01/05 | 5,080 | 5,090 | 5,020 | 5,040 | +0.4% | 104,000 | 1297億7209万 | +5.13% |
| 01/04 | 4,905 | 5,040 | 4,845 | 5,020 | +2.34% | 148,000 | 1292億5712万 | +5.02% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 176,077株（0.68%）-0.03% |
| 2023 |
| 12/29 | 4,905 | 4,945 | 4,860 | 4,905 | +0.2% | 76,000 | 1262億9605万 | +2.92% |
| 12/28 | 4,875 | 4,905 | 4,860 | 4,895 | +0.51% | 74,200 | 1260億3856万 | +2.86% |
| 12/27 | 4,895 | 4,910 | 4,865 | 4,870 | -0.1% | 81,600 | 1253億9485万 | +2.53% |
| 12/26 | 4,870 | 4,895 | 4,850 | 4,875 | +0.62% | 79,400 | 1255億2360万 | +2.91% |
| 12/25 | 4,920 | 4,930 | 4,835 | 4,845 | -1.12% | 57,200 | 1247億5114万 | +2.65% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 185,176株（0.71%）+0.11% |
| 12/22 | 4,815 | 4,910 | 4,795 | 4,900 | +2.73% | 121,100 | 1261億6731万 | +4.06% |
| 12/21 | 4,770 | 4,840 | 4,750 | 4,770 | -0.93% | 103,500 | 1228億2001万 | +1.62% |
| 12/20 | 4,810 | 4,850 | 4,800 | 4,815 | +1.16% | 94,400 | 1239億7869万 | +2.84% |
| 12/19 | 4,760 | 4,765 | 4,700 | 4,760 | -0.31% | 117,500 | 1225億6253万 | +2.06% |
| 12/18 | 4,675 | 4,805 | 4,665 | 4,775 | +0.95% | 101,500 | 1229億4875万 | +2.73% |
| 12/15 | 4,650 | 4,740 | 4,650 | 4,730 | +2.16% | 176,900 | 1217億9007万 | +2.09% |
| 12/14 | 4,675 | 4,720 | 4,610 | 4,630 | -1.28% | 198,700 | 1192億1523万 | +0.33% |
| 12/14 | （空売り報告）モルガン・スタンレーMUFG証券 155,876株（0.6%）+0.08% |
| 12/13 | 4,720 | 4,730 | 4,660 | 4,690 | -0.53% | 143,500 | 1207億6014万 | +2.05% |
| 12/12 | （自社株買い）取締役会(2023年6月23日)での決議状況(取得期間2023年7月3日～2023年11月30日) |
| 12/12 | 4,785 | 4,785 | 4,695 | 4,715 | -0.53% | 78,900 | 1214億385万 | +2.7% |
| 12/11 | 4,645 | 4,750 | 4,645 | 4,740 | +2.38% | 120,700 | 1220億4756万 | +3.43% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 134,976株（0.52%）再IN |
| 12/08 | 4,700 | 4,700 | 4,580 | 4,630 | -2.11% | 208,900 | 1192億1523万 | +1.29% |
| 12/07 | 4,750 | 4,765 | 4,725 | 4,730 | -1.15% | 81,400 | 1217億9007万 | +3.61% |
| 12/06 | 4,730 | 4,800 | 4,725 | 4,785 | +1.48% | 108,400 | 1232億624万 | +5.12% |
| 12/05 | 4,690 | 4,750 | 4,690 | 4,715 | +0.43% | 121,100 | 1214億385万 | +3.95% |
| 12/04 | 4,715 | 4,725 | 4,670 | 4,695 | -1.57% | 127,100 | 1208億8888万 | +3.69% |
| 12/01 | 4,825 | 4,840 | 4,760 | 4,770 | +0.32% | 130,400 | 1228億2001万 | +5.6% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 121,776株（0.47%）-0.05%義務消失 |
| 11/30 | 4,805 | 4,895 | 4,750 | 4,755 | -1.04% | 709,200 | 1224億3378万 | +5.62% |
| 11/30 | （空売り報告）モルガン・スタンレーMUFG証券 135,483株（0.52%）再IN |
| 11/29 | 4,665 | 4,830 | 4,645 | 4,805 | +2.56% | 474,800 | 1237億2121万 | +7.09% |
| 11/28 | 4,735 | 4,735 | 4,650 | 4,685 | +0.21% | 391,400 | 1206億3139万 | +4.83% |
