| 2023 |
| 08/29 | 8,010 | 8,080 | 7,970 | 8,000 | +0.38% | 159,800 | 3359億2144万 | +1.56% |
| 08/28 | 7,820 | 7,980 | 7,710 | 7,970 | +3.24% | 301,000 | 3346億6174万 | +1.43% |
| 08/25 | 7,850 | 7,860 | 7,710 | 7,720 | -3.5% | 405,300 | 3241億6419万 | -1.46% |
| 08/24 | 8,120 | 8,240 | 7,990 | 8,000 | +1.65% | 609,000 | 3359億2144万 | +2.15% |
| 08/23 | 7,940 | 7,950 | 7,810 | 7,870 | -1.25% | 277,800 | 3304億6272万 | +0.56% |
| 08/22 | 8,010 | 8,090 | 7,860 | 7,970 | +0.76% | 249,700 | 3346億6174万 | +1.94% |
| 08/21 | 7,830 | 7,950 | 7,680 | 7,910 | +1.54% | 280,100 | 3321億4233万 | +1.28% |
| 08/18 | 7,740 | 7,890 | 7,660 | 7,790 | -0.76% | 313,300 | 3271億350万 | -0.13% |
| 08/17 | 7,900 | 8,030 | 7,800 | 7,850 | -1.51% | 219,800 | 3296億2292万 | +0.76% |
| 08/16 | 7,760 | 8,030 | 7,750 | 7,970 | +1.92% | 354,200 | 3346億6174万 | +2.35% |
| 08/15 | 7,870 | 8,040 | 7,750 | 7,820 | +1.16% | 299,400 | 3283億6321万 | +0.54% |
| 08/14 | 7,640 | 7,910 | 7,620 | 7,730 | 0% | 302,800 | 3245億8409万 | -0.62% |
| 08/10 | 7,760 | 7,760 | 7,560 | 7,730 | -2.03% | 402,400 | 3245億8409万 | -0.73% |
| 08/09 | 7,730 | 8,070 | 7,730 | 7,890 | +2.73% | 507,900 | 3313億252万 | +1.08% |
| 08/09 | （空売り報告）モルガン・スタンレーMUFG証券 203,784株（0.48%）-0.14%義務消失 |
| 08/08 | 8,190 | 8,230 | 7,660 | 7,680 | -6.23% | 598,800 | 3224億8459万 | -1.77% |
| 08/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.14%）野村アセットマネジメント（7.31%）野村證券（1.19%） |
| 08/07 | 8,320 | 8,320 | 7,950 | 8,190 | -1.68% | 463,200 | 3438億9958万 | +4.49% |
| 08/04 | 8,300 | 8,590 | 8,110 | 8,330 | -0.48% | 709,900 | 3497億7820万 | +6.43% |
| 08/03 | 7,940 | 8,540 | 7,920 | 8,370 | +5.42% | 1,563,300 | 3514億5781万 | +7.13% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 261,084株（0.62%）再IN |
| 08/02 | （IR情報）17:30 2023年度(2024年3月期)第1四半期決算説明会(ノート付) |
| 08/02 | （IR情報）15:00 2023年度(2024年3月期)第1四半期決算説明会 |
| 08/02 | （IR情報）15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 8,000 | 8,080 | 7,890 | 7,940 | -1.49% | 365,200 | 3334億203万 | +1.95% |
| 08/01 | 7,900 | 8,060 | 7,900 | 8,060 | +2.41% | 287,600 | 3384億4085万 | +3.75% |
| 07/31 | 7,780 | 7,970 | 7,690 | 7,870 | +2.08% | 509,400 | 3304億6272万 | +1.61% |
| 07/28 | 7,620 | 7,820 | 7,610 | 7,710 | +1.31% | 518,700 | 3237億4429万 | -0.26% |
| 07/27 | 7,320 | 7,650 | 7,280 | 7,610 | +1.87% | 272,800 | 3195億4527万 | -1.5% |
| 07/26 | 7,540 | 7,620 | 7,470 | 7,470 | 0% | 221,900 | 3136億6665万 | -3.36% |
| 07/25 | 7,410 | 7,510 | 7,360 | 7,470 | -0.66% | 369,700 | 3136億6665万 | -3.41% |
| 07/24 | （IR情報）17:00 新株予約権(株式報酬型ストックオプション)の発行内容確定のお知らせ |
| 07/24 | 7,460 | 7,520 | 7,390 | 7,520 | +1.9% | 291,000 | 3157億6616万 | -2.64% |
| 07/21 | 7,410 | 7,430 | 7,270 | 7,380 | -3.66% | 477,100 | 3096億2406万 | -4.28% |
| 07/20 | 7,710 | 7,830 | 7,590 | 7,660 | -2.42% | 287,700 | 3213億7132万 | -0.47% |
| 07/19 | 7,840 | 7,930 | 7,770 | 7,850 | +2.08% | 323,800 | 3293億4267万 | +2.44% |
| 07/18 | 7,820 | 7,950 | 7,650 | 7,690 | -1.03% | 324,000 | 3226億2995万 | +0.81% |
| 07/14 | （5%ルール）三菱UFJモルガン・スタンレー証券（0.35%）三菱UFJ信託銀行（4.15%）三菱UFJ国際投信（0.66%） |
| 07/14 | 7,810 | 7,830 | 7,640 | 7,770 | +1.44% | 294,100 | 3259億8631万 | +2.34% |
| 07/13 | 7,620 | 7,730 | 7,440 | 7,660 | +1.46% | 352,300 | 3213億7132万 | +1.5% |
| 07/12 | 7,730 | 7,740 | 7,500 | 7,550 | -2.71% | 384,400 | 3167億5633万 | +0.73% |
| 07/11 | 7,820 | 7,840 | 7,730 | 7,760 | +0.26% | 243,000 | 3255億6677万 | +4.27% |
| 07/10 | 7,770 | 7,870 | 7,740 | 7,740 | -0.9% | 367,000 | 3247億2768万 | +4.78% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 183,388株（0.43%）-0.07%義務消失 |
| 07/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.88%）野村アセットマネジメント（7.35%） |
| 07/07 | 7,900 | 7,940 | 7,810 | 7,810 | -2.01% | 355,300 | 3276億6449万 | +6.56% |
| 07/07 | （空売り報告）JPM Securities Japan Co Ltd. 208,728株（0.49%）-0.01%義務消失 |
| 07/06 | 7,950 | 8,110 | 7,900 | 7,970 | -2.8% | 303,800 | 3343億7721万 | +9.69% |
| 07/05 | （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 |
| 07/05 | （IR情報）15:00 取締役及び役付執行役員に対する新株予約権(株式報酬型ストックオプション)の割当に関するお知らせ |
| 07/05 | 8,180 | 8,300 | 8,150 | 8,200 | +0.24% | 249,300 | 3440億2674万 | +13.94% |
| 07/04 | 8,130 | 8,290 | 8,110 | 8,180 | 0% | 320,300 | 3431億8765万 | +15.03% |
| 07/04 | （空売り報告）JPM Securities Japan Co Ltd. 211,928株（0.5%）再IN |
| 07/03 | 7,970 | 8,220 | 7,960 | 8,180 | +3.15% | 344,400 | 3431億8765万 | +16.34% |
| 06/30 | 7,920 | 7,980 | 7,900 | 7,930 | -0.5% | 295,300 | 3326億9903万 | +14.13% |
| 06/29 | 7,750 | 7,970 | 7,750 | 7,970 | +2.71% | 277,900 | 3343億7721万 | +15.89% |
| 06/28 | 7,550 | 7,770 | 7,550 | 7,760 | +4.16% | 335,200 | 3255億6677万 | +14.18% |
| 06/28 | （空売り報告）JPM Securities Japan Co Ltd. 182,128株（0.43%）-0.28%義務消失 |
| 06/28 | （空売り報告）モルガン・スタンレーMUFG証券 212,988株（0.5%）再IN |
| 06/27 | 7,500 | 7,550 | 7,410 | 7,450 | -0.13% | 311,900 | 3125億6088万 | +11.06% |
| 06/26 | 7,430 | 7,600 | 7,360 | 7,460 | -0.53% | 385,100 | 3129億8042万 | +12.59% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 301,778株（0.71%）+0.02% |
| 06/23 | 7,620 | 7,770 | 7,290 | 7,500 | -1.45% | 627,000 | 3146億5860万 | +14.54% |
| 06/23 | （空売り報告）JPM Securities Japan Co Ltd. 290,078株（0.69%）-0.02% |
| 06/22 | 7,570 | 7,740 | 7,560 | 7,610 | -1.17% | 426,500 | 3192億7360万 | +17.62% |
| 06/22 | （空売り報告）JPM Securities Japan Co Ltd. 298,278株（0.71%）+0.06% |
| 06/21 | 7,440 | 7,720 | 7,410 | 7,700 | +1.58% | 503,300 | 3228億1080万 | +20.5% |
| 06/21 | （空売り報告）JPM Securities Japan Co Ltd. 276,378株（0.65%）+0.14% |
| 06/20 | 7,190 | 7,580 | 7,160 | 7,580 | +5.13% | 519,500 | 3177億7998万 | +20.26% |
| 06/19 | 7,070 | 7,310 | 7,040 | 7,210 | +0.28% | 415,000 | 3022億6829万 | +15.94% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 216,286株（0.51%）新規 |
| 06/16 | 6,940 | 7,260 | 6,910 | 7,190 | +2.57% | 763,400 | 3014億2982万 | +17.08% |
| 06/15 | 6,900 | 7,100 | 6,870 | 7,010 | +2.34% | 351,900 | 2938億8360万 | +15.62% |
| 06/14 | 7,070 | 7,080 | 6,790 | 6,850 | -1.72% | 382,700 | 2871億7584万 | +14.36% |
| 06/13 | 6,840 | 7,030 | 6,810 | 6,970 | +2.8% | 372,000 | 2922億666万 | +17.7% |
| 06/12 | 6,660 | 6,790 | 6,620 | 6,780 | +1.8% | 340,800 | 2842億4120万 | +15.9% |
| 06/09 | 6,450 | 6,680 | 6,390 | 6,660 | +4.88% | 565,200 | 2792億1038万 | +15.17% |
| 06/08 | 6,310 | 6,420 | 6,260 | 6,350 | +2.09% | 341,700 | 2662億1410万 | +11.03% |
| 06/07 | 6,450 | 6,450 | 6,190 | 6,220 | -2.81% | 321,000 | 2607億6405万 | +9.76% |
| 06/06 | （5%ルール）エルエスブイ・アセット・マネジメント(LSV Asset…（5%） |
| 06/06 | 6,230 | 6,410 | 6,200 | 6,400 | +1.75% | 232,600 | 2683億1027万 | +13.92% |
| 06/05 | 6,210 | 6,290 | 6,150 | 6,290 | +0.8% | 262,000 | 2636億9869万 | +13.13% |
| 06/02 | 6,230 | 6,270 | 6,160 | 6,240 | +0.16% | 210,800 | 2616億252万 | +13.25% |
| 06/01 | 6,020 | 6,230 | 6,010 | 6,230 | +2.81% | 293,900 | 2611億8328万 | +14% |
| 05/31 | 6,110 | 6,110 | 6,020 | 6,060 | -1.78% | 379,800 | 2540億5629万 | +11.75% |
| 05/30 | 6,120 | 6,200 | 6,070 | 6,170 | +0.82% | 168,800 | 2586億6787万 | +14.47% |
| 05/29 | 6,350 | 6,350 | 6,110 | 6,120 | -0.49% | 385,900 | 2565億7170万 | +14.54% |
| 05/26 | 5,970 | 6,210 | 5,920 | 6,150 | +3.54% | 658,500 | 2578億2940万 | +16.08% |
| 05/25 | 5,660 | 5,960 | 5,650 | 5,940 | +6.83% | 643,200 | 2490億2547万 | +13.08% |
| 05/24 | 5,400 | 5,570 | 5,370 | 5,560 | +2.77% | 303,100 | 2330億9455万 | +6.6% |
| 05/23 | 5,500 | 5,510 | 5,400 | 5,410 | -1.81% | 220,700 | 2268億603万 | +4.18% |
| 05/22 | 5,490 | 5,540 | 5,470 | 5,510 | -0.36% | 137,300 | 2308億8707万 | +6.41% |
| 05/19 | 5,680 | 5,770 | 5,510 | 5,530 | -1.43% | 360,800 | 2317億2514万 | +7.21% |
| 05/18 | 5,600 | 5,690 | 5,540 | 5,610 | +1.45% | 368,400 | 2350億7740万 | +9.21% |
| 05/17 | 5,500 | 5,590 | 5,480 | 5,530 | +0.73% | 359,900 | 2317億2514万 | +8.16% |
| 05/16 | 5,240 | 5,500 | 5,240 | 5,490 | +4.57% | 576,300 | 2300億4901万 | +7.8% |
| 05/15 | 5,200 | 5,320 | 5,190 | 5,250 | +0.19% | 517,700 | 2199億9222万 | +3.53% |
| 05/12 | （IR情報）17:30 2022年度(2023年3月期)決算説明会(ノート付) |
| 05/12 | （IR情報）15:00 2022年度(2023年3月期)決算説明会 |
| 05/12 | （IR情報）15:00 2023年3月期剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:00 2023年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 5,170 | 5,260 | 5,160 | 5,240 | +0.96% | 298,000 | 2195億7319万 | +3.54% |
| 05/11 | 5,140 | 5,210 | 5,140 | 5,190 | +0.78% | 144,400 | 2174億7802万 | +2.71% |
| 05/10 | （自社株買い）取締役会(2023年2月6日)での決議状況(取得期間2023年2月7日～2023年4月30日) |
| 05/10 | 5,150 | 5,180 | 5,120 | 5,150 | -0.19% | 120,600 | 2158億189万 | +2.04% |
| 05/09 | 5,170 | 5,200 | 5,130 | 5,160 | +0.98% | 171,300 | 2162億2092万 | +2.26% |
| 05/08 | （IR情報）11:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/08 | 5,070 | 5,130 | 5,030 | 5,110 | +0.79% | 163,100 | 2141億2576万 | +1.33% |
| 05/02 | 5,070 | 5,080 | 5,040 | 5,070 | +0.6% | 96,800 | 2124億4963万 | +0.52% |
| 05/01 | 5,050 | 5,050 | 4,995 | 5,040 | +0.8% | 137,100 | 2111億9253万 | -0.1% |
| 04/28 | 5,010 | 5,010 | 4,945 | 5,000 | +1.01% | 190,300 | 2095億1640万 | -0.97% |
| 04/27 | 4,990 | 4,990 | 4,900 | 4,950 | -1.59% | 332,700 | 2074億2124万 | -2% |
| 04/26 | 5,130 | 5,130 | 5,010 | 5,030 | -1.95% | 148,800 | 2107億7350万 | -0.51% |
| 04/25 | 5,170 | 5,210 | 5,100 | 5,130 | -0.77% | 192,800 | 2149億6383万 | +1.46% |
| 04/24 | 5,220 | 5,230 | 5,130 | 5,170 | -1.15% | 179,800 | 2166億3996万 | +2.4% |
| 04/21 | （5%ルール）みずほ信託銀行（0.24%）みずほ証券（0.08%）アセットマネジメントOne（4.1%）みずほ銀行（1.6%） |
| 04/21 | 5,100 | 5,260 | 5,080 | 5,230 | +4.39% | 644,100 | 2191億5415万 | +3.69% |
| 04/20 | 5,010 | 5,040 | 4,965 | 5,010 | +0.2% | 206,000 | 2099億3543万 | -0.5% |
| 04/19 | 5,030 | 5,070 | 4,985 | 5,000 | -0.2% | 242,200 | 2095億1640万 | -0.7% |
| 04/18 | 5,030 | 5,080 | 4,985 | 5,010 | 0% | 210,000 | 2099億3543万 | -0.46% |
| 04/17 | 5,040 | 5,050 | 4,995 | 5,010 | +0.2% | 146,200 | 2099億3543万 | -0.5% |
| 04/14 | 5,040 | 5,040 | 4,980 | 5,000 | -0.4% | 108,400 | 2095億1640万 | -0.77% |
| 04/13 | 5,000 | 5,020 | 4,975 | 5,020 | 0% | 98,700 | 2103億5447万 | -0.5% |
| 04/12 | 4,985 | 5,030 | 4,970 | 5,020 | +0.2% | 125,700 | 2103億5447万 | -0.59% |
| 04/11 | 5,070 | 5,080 | 5,000 | 5,010 | 0% | 149,500 | 2099億3543万 | -0.79% |
| 04/10 | （自社株買い）取締役会(2023年2月6日)での決議状況(取得期間2023年2月7日～2023年4月30日) |
| 04/10 | 5,040 | 5,070 | 4,985 | 5,010 | -0.2% | 120,000 | 2099億3543万 | -0.85% |
| 04/07 | （5%ルール）みずほ信託銀行（0.24%）みずほ証券（1.13%）アセットマネジメントOne（4.14%）みずほ銀行（1.6%） |
| 04/07 | 4,965 | 5,040 | 4,935 | 5,020 | +1.72% | 182,000 | 2103億5447万 | -0.65% |
| 04/06 | 4,935 | 4,965 | 4,885 | 4,935 | -1.3% | 211,400 | 2067億9269万 | -2.34% |
| 04/05 | 5,000 | 5,020 | 4,985 | 5,000 | -0.79% | 186,400 | 2095億1640万 | -1.17% |
| 04/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
