| 2024 |
| 04/18 | 4,825 | 5,170 | 4,825 | 5,150 | +6.74% | 716,900 | 2692億256万 | -4.29% |
| 04/17 | 4,970 | 5,030 | 4,810 | 4,825 | -4.83% | 856,900 | 2522億1405万 | -10.28% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 355,628株（0.68%）-0.02% |
| 04/16 | 5,430 | 5,430 | 5,070 | 5,070 | -6.63% | 615,300 | 2650億2077万 | -5.95% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 367,128株（0.7%）+0.14% |
| 04/15 | 5,440 | 5,500 | 5,330 | 5,430 | -0.37% | 631,700 | 2838億3881万 | +0.74% |
| 04/12 | 5,600 | 5,610 | 5,280 | 5,450 | -2.15% | 1,233,800 | 2848億8426万 | +1.47% |
| 04/12 | （空売り報告）Nomura International plc 341,771株（0.65%）-0.1% |
| 04/12 | （空売り報告）モルガン・スタンレーMUFG証券 293,228株（0.56%）再IN |
| 04/11 | 5,640 | 5,680 | 5,450 | 5,570 | -8.84% | 1,892,600 | 2911億5694万 | +4.19% |
| 04/11 | （空売り報告）Nomura International plc 393,450株（0.75%）-0.09% |
| 04/10 | （IR情報）15:00 2024年8月期第2四半期決算短信〔日本基準〕(連結) |
| 04/10 | 6,030 | 6,170 | 6,010 | 6,110 | +1.33% | 727,400 | 3193億8400万 | +15.04% |
| 04/10 | （空売り報告）Nomura International plc 442,775株（0.84%）-0.12% |
| 04/09 | 5,980 | 6,030 | 5,880 | 6,030 | +2.2% | 556,300 | 3152億222万 | +14.7% |
| 04/08 | 5,890 | 5,910 | 5,830 | 5,900 | +0.51% | 343,300 | 3084億681万 | +13.4% |
| 04/08 | （空売り報告）Nomura International plc 504,046株（0.96%）-0.08% |
| 04/05 | 5,760 | 5,930 | 5,720 | 5,870 | +1.21% | 461,200 | 3068億3864万 | +13.72% |
| 04/05 | （空売り報告）Nomura International plc 544,370株（1.04%）+0.1% |
| 04/04 | 5,600 | 5,810 | 5,570 | 5,800 | +3.39% | 461,800 | 3031億7958万 | +13.21% |
| 04/03 | 5,390 | 5,640 | 5,370 | 5,610 | +4.66% | 616,800 | 2932億4783万 | +10.26% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 208,473株（0.39%）-0.2%義務消失 |
| 04/02 | 5,390 | 5,420 | 5,320 | 5,360 | -0.56% | 298,800 | 2801億7975万 | +5.93% |
| 04/01 | 5,320 | 5,420 | 5,260 | 5,390 | +1.7% | 480,800 | 2817億4792万 | +6.9% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,573株（0.59%）-0.11% |
| 03/29 | 5,170 | 5,320 | 5,170 | 5,300 | +2.71% | 343,700 | 2770億4341万 | +5.47% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 236,544株（0.45%）-0.07%義務消失 |
| 03/28 | 5,200 | 5,250 | 5,140 | 5,160 | 0% | 241,400 | 2697億2528万 | +2.97% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 272,744株（0.52%）-0.01% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 370,773株（0.7%）-0.12% |
| 03/27 | 5,140 | 5,210 | 5,140 | 5,160 | +0.78% | 228,600 | 2697億2528万 | +3.14% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 279,244株（0.53%）-0.04% |
| 03/26 | 5,090 | 5,140 | 5,070 | 5,120 | +0.2% | 153,200 | 2676億3439万 | +2.48% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 298,744株（0.57%）-0.01% |
| 03/25 | 5,150 | 5,170 | 5,100 | 5,110 | -1.35% | 125,700 | 2671億1166万 | +2.47% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 306,044株（0.58%）-0.01% |
| 03/22 | 5,090 | 5,190 | 5,080 | 5,180 | +1.77% | 210,800 | 2707億7073万 | +4.06% |
| 03/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 308,444株（0.59%）-0.01% |
| 03/21 | 5,150 | 5,160 | 5,050 | 5,090 | -1.17% | 359,900 | 2660億6622万 | +2.52% |
| 03/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 318,144株（0.6%）-0.04% |
| 03/19 | 5,220 | 5,230 | 5,060 | 5,150 | -0.96% | 361,800 | 2692億256万 | +3.85% |
| 03/18 | 5,260 | 5,270 | 5,140 | 5,200 | -1.33% | 413,800 | 2718億1617万 | +5.11% |
| 03/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 339,444株（0.64%）+0.01% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 431,673株（0.82%）-0.14% |
| 03/15 | 5,190 | 5,280 | 5,150 | 5,270 | +0.96% | 342,900 | 2754億7524万 | +6.83% |
| 03/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 330,244株（0.63%）+0.01% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 504,873株（0.96%）+0.21% |
| 03/14 | 5,050 | 5,220 | 5,040 | 5,220 | +2.76% | 382,100 | 2728億6162万 | +6.14% |
| 03/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 325,544株（0.62%）-0.03% |
| 03/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 392,373株（0.75%）-0.14% |
| 03/13 | 5,130 | 5,140 | 5,030 | 5,080 | -1.17% | 297,200 | 2655億4349万 | +3.59% |
| 03/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 343,644株（0.65%）-0.05% |
| 03/12 | 5,020 | 5,160 | 5,010 | 5,140 | +1.78% | 544,700 | 2686億7983万 | +4.98% |
| 03/12 | （空売り報告）Nomura International plc 494,862株（0.94%）-0.06% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 366,844株（0.7%）-0.03% |
| 03/11 | 4,915 | 5,060 | 4,880 | 5,050 | +1.71% | 385,300 | 2639億7532万 | +3.23% |
| 03/11 | （空売り報告）Nomura International plc 522,849株（1%）+0.02% |
| 03/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 385,944株（0.73%）+0.01% |
| 03/08 | 4,790 | 5,080 | 4,785 | 4,965 | +3.12% | 732,800 | 2595億3217万 | +1.47% |
| 03/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 377,744株（0.72%）+0.02% |
| 03/07 | 4,700 | 4,815 | 4,695 | 4,815 | +2.34% | 343,000 | 2516億9132万 | -1.67% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 370,844株（0.7%）-0.03% |
| 03/06 | 4,720 | 4,745 | 4,680 | 4,705 | -0.74% | 267,500 | 2459億4136万 | -4.12% |
| 03/05 | 4,705 | 4,765 | 4,685 | 4,740 | +0.96% | 373,000 | 2477億7090万 | -3.7% |
| 03/05 | （空売り報告）Nomura International plc 516,278株（0.98%）-0.03% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 382,844株（0.73%）-0.02% |
| 03/04 | 4,850 | 4,895 | 4,655 | 4,695 | -3.79% | 556,700 | 2454億1864万 | -4.84% |
| 03/04 | （空売り報告）Nomura International plc 528,903株（1.01%）+0.09% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 395,244株（0.75%）+0.01% |
| 03/01 | 4,860 | 4,895 | 4,740 | 4,880 | -0.2% | 926,200 | 2550億8902万 | -1.41% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 466,373株（0.89%）-0.07% |
| 02/29 | （IR情報）15:00 2024年8月期第2四半期累計期間及び通期業績予想の修正に関するお知らせ |
| 02/29 | （IR情報）15:00 海外子会社における増資に関するお知らせ |
| 02/29 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 02/29 | 4,935 | 4,945 | 4,840 | 4,890 | -0.61% | 308,400 | 2556億1175万 | -1.39% |
| 02/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 387,844株（0.74%）-0.01% |
| 02/28 | 4,855 | 4,955 | 4,855 | 4,920 | 0% | 309,100 | 2571億7992万 | -0.95% |
| 02/27 | 4,905 | 4,940 | 4,870 | 4,920 | +0.41% | 422,900 | 2571億7992万 | -1.15% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 392,544株（0.75%）+0.02% |
| 02/26 | 4,950 | 5,070 | 4,890 | 4,900 | -1.21% | 541,900 | 2561億3447万 | -1.71% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 385,944株（0.73%）-0.06% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 504,773株（0.96%）+0.12% |
| 02/22 | （5%ルール）みずほ信託銀行（1.18%）みずほ証券（0.11%）アセットマネジメントOne（3.15%） |
| 02/22 | 4,980 | 5,010 | 4,950 | 4,960 | -0.1% | 292,500 | 2592億7081万 | -0.68% |
| 02/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 414,344株（0.79%）+0.02% |
| 02/21 | 4,955 | 4,980 | 4,915 | 4,965 | +0.51% | 202,200 | 2595億3217万 | -0.76% |
| 02/21 | （空売り報告）Nomura International plc 484,755株（0.92%）+0.12% |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 403,444株（0.77%）+0.02% |
| 02/20 | 5,030 | 5,040 | 4,920 | 4,940 | -1.2% | 356,100 | 2582億2536万 | -1.38% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 395,044株（0.75%）+0.04% |
| 02/19 | 5,000 | 5,060 | 4,955 | 5,000 | +2.15% | 423,400 | 2613億6171万 | -0.46% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 375,944株（0.71%）-0.01% |
| 02/16 | 4,865 | 4,915 | 4,835 | 4,895 | +0.31% | 247,000 | 2558億7311万 | -2.68% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 376,744株（0.72%）-0.02% |
| 02/15 | 4,910 | 4,910 | 4,845 | 4,880 | +0.31% | 312,900 | 2550億8902万 | -3.25% |
| 02/14 | 4,935 | 4,960 | 4,865 | 4,865 | -1.42% | 351,900 | 2543億494万 | -4.16% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 387,844株（0.74%）+0.05% |
| 02/13 | 4,870 | 4,940 | 4,785 | 4,935 | +2.07% | 491,100 | 2579億6400万 | -3.25% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 363,444株（0.69%）+0.04% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 440,573株（0.84%）-0.09% |
| 02/09 | 4,855 | 4,895 | 4,825 | 4,835 | -0.72% | 316,300 | 2527億3677万 | -5.36% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 343,444株（0.65%）-0.02% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 486,573株（0.93%）+0.04% |
| 02/08 | 4,885 | 4,915 | 4,795 | 4,870 | -0.31% | 328,800 | 2545億6630万 | -4.79% |
| 02/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 354,144株（0.67%）-0.03% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 468,373株（0.89%）-0.01% |
| 02/07 | 4,830 | 4,885 | 4,795 | 4,885 | +0.51% | 381,300 | 2553億5039万 | -4.63% |
| 02/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 370,044株（0.7%）-0.04% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 474,073株（0.9%）+0.04% |
| 02/06 | 4,910 | 4,920 | 4,835 | 4,860 | -0.61% | 393,000 | 2540億4358万 | -5.21% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 391,744株（0.74%）-0.01% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 454,473株（0.86%）-0.04% |
| 02/05 | 5,040 | 5,040 | 4,835 | 4,890 | -2.78% | 995,000 | 2556億1175万 | -4.77% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 394,144株（0.75%）-0.02% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 470,773株（0.9%）+0.12% |
| 02/02 | 5,080 | 5,090 | 5,030 | 5,030 | -0.98% | 290,400 | 2629億2988万 | -2.14% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 404,144株（0.77%）+0.06% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 411,973株（0.78%）-0.06% |
| 02/01 | （自社株買い）取締役会(2024年1月10日)での決議状況(取得期間2024年1月11日～2024年2月20日) |
| 02/01 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/01 | 5,020 | 5,080 | 5,020 | 5,080 | +0.2% | 195,400 | 2655億4349万 | -1.19% |
| 02/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 376,244株（0.71%）-0.01% |
| 01/31 | 5,050 | 5,070 | 4,990 | 5,070 | +0.2% | 399,500 | 2650億2077万 | -1.3% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 376,908株（0.72%）+0.02% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 442,173株（0.84%）-0.25% |
| 01/30 | 5,090 | 5,110 | 5,030 | 5,060 | -0.39% | 255,000 | 2644億9805万 | -1.4% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 370,808株（0.7%）-0.01% |
| 01/29 | 5,060 | 5,100 | 5,060 | 5,080 | +0.79% | 423,900 | 2655億4349万 | -0.94% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 371,908株（0.71%）-0.04% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 573,273株（1.09%）-0.19% |
| 01/26 | 5,070 | 5,090 | 5,020 | 5,040 | -0.98% | 358,900 | 2634億5260万 | -1.74% |
| 01/26 | （空売り報告）Nomura International plc 422,098株（0.8%）+0.08% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 396,808株（0.75%）+0.01% |
| 01/25 | （IR情報）15:30 当社従業員に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 01/25 | 5,130 | 5,150 | 5,080 | 5,090 | -0.39% | 302,300 | 2660億6622万 | -0.66% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 387,208株（0.74%）+0.03% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 672,373株（1.28%）-0.04% |
| 01/24 | 5,140 | 5,150 | 5,060 | 5,110 | +0.2% | 427,100 | 2671億1166万 | 0% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 374,708株（0.71%）+0.05% |
| 01/23 | 5,140 | 5,160 | 5,090 | 5,100 | -1.16% | 388,700 | 2665億8894万 | -0.14% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,008株（0.66%）+0.04% |
| 01/22 | 5,120 | 5,190 | 5,070 | 5,160 | +0.58% | 529,200 | 2697億2528万 | +0.88% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 328,408株（0.62%）+0.01% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 694,273株（1.32%）+0.04% |
| 01/19 | 5,240 | 5,320 | 5,090 | 5,130 | +0.2% | 885,500 | 2681億5711万 | +0.14% |
| 01/19 | （空売り報告）Nomura International plc 380,962株（0.72%）+0.05% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 320,608株（0.61%）-0.06% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 672,773株（1.28%）-0.06% |
| 01/18 | 5,150 | 5,190 | 5,090 | 5,120 | -1.35% | 481,900 | 2676億3439万 | -0.12% |
| 01/18 | （空売り報告）Nomura International plc 350,526株（0.67%）+0.09% |
| 01/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 351,708株（0.67%）+0.06% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 704,473株（1.34%）+0.08% |
| 01/17 | 5,130 | 5,240 | 5,120 | 5,190 | +1.76% | 839,500 | 2712億9345万 | +0.99% |
| 01/17 | （空売り報告）Nomura International plc 304,369株（0.58%）再IN |
| 01/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 659,173株（1.26%）+0.19% |
| 01/16 | 5,290 | 5,290 | 5,100 | 5,100 | -3.77% | 897,100 | 2665億8894万 | -1.09% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 320,908株（0.61%）+0.05% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 560,173株（1.07%）+0.22% |
| 01/15 | 5,160 | 5,320 | 5,150 | 5,300 | +2.51% | 933,000 | 2770億4341万 | +2.26% |
| 01/15 | （空売り報告）Nomura International plc 244,420株（0.46%）-0.14%義務消失 |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 293,708株（0.56%）-0.04% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 445,073株（0.85%）+0.23% |
| 01/12 | 5,300 | 5,370 | 5,120 | 5,170 | -1.71% | 1,446,600 | 2702億4800万 | -0.62% |
| 01/12 | （空売り報告）Nomura International plc 316,115株（0.6%）+0.07% |
| 01/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 318,608株（0.6%）-0.03% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,173株（0.62%）再IN |
| 01/11 | 5,390 | 5,390 | 5,150 | 5,260 | -7.23% | 2,949,300 | 2749億5251万 | +0.48% |
| 01/11 | （空売り報告）Nomura International plc 278,641株（0.53%）新規 |
| 01/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 329,608株（0.63%）新規 |
| 01/10 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/10 | （IR情報）15:00 当社従業員に対するストックオプション(新株予約権)の発行に関するお知らせ |
| 01/10 | （IR情報）15:00 2024年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/10 | 5,520 | 5,770 | 5,520 | 5,670 | +3.47% | 1,257,200 | 2963億8417万 | +7.86% |
| 01/09 | 5,300 | 5,550 | 5,290 | 5,480 | +6.41% | 1,129,300 | 2864億5243万 | +4.18% |
| 01/05 | 5,150 | 5,270 | 5,040 | 5,150 | +3.21% | 718,600 | 2692億256万 | -2.18% |
| 01/04 | 5,030 | 5,030 | 4,960 | 4,990 | -0.8% | 267,900 | 2608億3898万 | -5.47% |
| 2023 |
| 12/29 | 5,030 | 5,080 | 5,020 | 5,030 | +0.2% | 105,500 | 2629億2988万 | -5.02% |
| 12/28 | 5,060 | 5,070 | 5,010 | 5,020 | -0.59% | 133,700 | 2624億715万 | -5.6% |
| 12/27 | 5,030 | 5,060 | 5,000 | 5,050 | +0.4% | 159,200 | 2639億7532万 | -5.55% |
| 12/26 | 5,040 | 5,080 | 5,010 | 5,030 | -0.4% | 143,000 | 2629億2988万 | -6.33% |
| 12/25 | 5,020 | 5,110 | 5,000 | 5,050 | +1.61% | 185,400 | 2639億7532万 | -6.41% |
| 12/22 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 12/22 | 4,925 | 4,995 | 4,900 | 4,970 | +0.51% | 219,700 | 2597億9353万 | -8.4% |
| 12/21 | 4,930 | 4,985 | 4,905 | 4,945 | -0.5% | 206,200 | 2584億8673万 | -9.35% |
| 12/20 | 5,110 | 5,130 | 4,955 | 4,970 | -2.55% | 434,500 | 2597億9353万 | -9.49% |
| 12/19 | 5,020 | 5,120 | 4,980 | 5,100 | +3.66% | 576,500 | 2665億8894万 | -7.59% |
| 12/18 | 4,745 | 4,950 | 4,745 | 4,920 | +3.69% | 754,700 | 2571億7992万 | -11.16% |
| 12/15 | 4,955 | 4,985 | 4,745 | 4,745 | -5.48% | 1,229,600 | 2480億3226万 | -14.72% |
| 12/14 | 5,300 | 5,360 | 5,010 | 5,020 | -5.46% | 765,900 | 2624億715万 | -10.36% |
| 12/13 | 5,370 | 5,450 | 5,300 | 5,310 | -0.75% | 352,300 | 2775億6613万 | -5.7% |
| 12/12 | 5,270 | 5,380 | 5,220 | 5,350 | +2.69% | 410,700 | 2796億5702万 | -5.31% |
| 12/11 | 5,440 | 5,450 | 5,160 | 5,210 | -4.4% | 891,200 | 2723億3890万 | -8.15% |
| 12/08 | 5,590 | 5,620 | 5,410 | 5,450 | -3.02% | 467,500 | 2848億8426万 | -4.49% |
| 12/07 | 5,720 | 5,770 | 5,620 | 5,620 | -2.6% | 282,100 | 2937億7056万 | -2.07% |
| 12/06 | 5,770 | 5,850 | 5,750 | 5,770 | +0.17% | 202,200 | 3016億1141万 | +0.19% |
| 12/05 | 5,950 | 6,020 | 5,760 | 5,760 | -4% | 335,700 | 3010億8868万 | -0.17% |
| 12/04 | 5,800 | 6,080 | 5,770 | 6,000 | +3.27% | 549,700 | 3136億3405万 | +3.73% |
| 12/01 | 5,700 | 5,830 | 5,640 | 5,810 | +1.22% | 275,000 | 3037億230万 | +0.4% |
| 11/30 | 5,610 | 5,800 | 5,610 | 5,740 | +2.32% | 581,400 | 3000億4324万 | -0.98% |
| 11/29 | 5,500 | 5,610 | 5,500 | 5,610 | +2% | 352,200 | 2932億4783万 | -3.34% |
| 11/28 | （IR情報）15:00 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 |
| 11/28 | 5,400 | 5,530 | 5,400 | 5,500 | +1.29% | 302,000 | 2874億9788万 | -5.27% |
| 11/27 | 5,570 | 5,590 | 5,420 | 5,430 | -2.51% | 414,900 | 2838億3881万 | -6.59% |
| 11/24 | 5,750 | 5,750 | 5,570 | 5,570 | -2.96% | 353,500 | 2911億5694万 | -4.34% |
| 11/22 | 5,620 | 5,770 | 5,620 | 5,740 | +1.77% | 171,600 | 3000億4324万 | -1.51% |
| 11/21 | 5,680 | 5,720 | 5,620 | 5,640 | -0.7% | 177,400 | 2948億1600万 | -3.16% |
