| 2023 |
| 05/09 | 1,051 | 1,062 | 1,051 | 1,061 | +0.95% | 8,100 | 47億818万 | 0% |
| 05/08 | 1,063 | 1,074 | 1,051 | 1,051 | -1.87% | 18,800 | 46億6381万 | -0.94% |
| 05/02 | 1,072 | 1,076 | 1,057 | 1,071 | -0.09% | 46,200 | 47億5256万 | +0.94% |
| 05/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,800株（3.84%）+0.05% |
| 05/01 | 1,079 | 1,079 | 1,065 | 1,072 | -0.09% | 21,500 | 47億5700万 | +1.13% |
| 04/28 | 1,070 | 1,080 | 1,070 | 1,073 | 0% | 27,900 | 47億6143万 | +1.32% |
| 04/27 | 1,075 | 1,081 | 1,072 | 1,073 | -0.19% | 14,100 | 47億6143万 | +1.42% |
| 04/26 | 1,080 | 1,084 | 1,068 | 1,075 | -0.37% | 22,500 | 47億7031万 | +1.7% |
| 04/25 | 1,084 | 1,085 | 1,074 | 1,079 | -0.19% | 18,200 | 47億8806万 | +2.18% |
| 04/24 | 1,088 | 1,088 | 1,073 | 1,081 | +0.09% | 12,000 | 47億9693万 | +2.56% |
| 04/21 | 1,080 | 1,092 | 1,075 | 1,080 | -0.37% | 25,100 | 47億9250万 | +2.47% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,600株（3.79%）-0.05% |
| 04/20 | 1,089 | 1,089 | 1,075 | 1,084 | +0.28% | 21,400 | 48億1025万 | +2.85% |
| 04/19 | 1,052 | 1,088 | 1,052 | 1,081 | +2.17% | 73,900 | 47億9693万 | +2.56% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 15,200株（0.34%）-0.22%義務消失 |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,400株（3.84%）-0.06% |
| 04/18 | 1,049 | 1,061 | 1,049 | 1,058 | +1.54% | 17,700 | 46億9487万 | +0.38% |
| 04/17 | 1,044 | 1,050 | 1,039 | 1,042 | -0.29% | 18,500 | 46億2387万 | -1.23% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 25,000株（0.56%）-0.1% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,100株（3.9%）+0.01% |
| 04/14 | （IR情報）16:00 2024年1月期3月度月次業績動向 |
| 04/14 | （IR情報）16:00 支配株主等に関する事項について |
| 04/14 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 04/14 | 1,053 | 1,053 | 1,043 | 1,045 | -0.1% | 3,300 | 46億3718万 | -1.14% |
| 04/13 | 1,050 | 1,052 | 1,041 | 1,046 | -0.38% | 16,700 | 46億4162万 | -1.23% |
| 04/12 | 1,046 | 1,057 | 1,046 | 1,050 | +0.38% | 9,100 | 46億5937万 | -1.04% |
| 04/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 172,700株（3.89%）-0.1% |
| 04/11 | 1,050 | 1,063 | 1,046 | 1,046 | +0.38% | 14,600 | 46億4162万 | -1.6% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 29,600株（0.66%）-0.09% |
| 04/10 | 1,046 | 1,054 | 1,040 | 1,042 | -0.76% | 11,700 | 46億2387万 | -2.07% |
| 04/07 | 1,038 | 1,050 | 1,027 | 1,050 | +0.57% | 18,000 | 46億5937万 | -1.59% |
| 04/06 | 1,049 | 1,049 | 1,027 | 1,044 | -0.48% | 15,900 | 46億3275万 | -2.34% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,200株（3.99%）-0.09% |
| 04/05 | 1,056 | 1,057 | 1,048 | 1,049 | -0.66% | 26,700 | 46億5493万 | -2.15% |
| 04/05 | （空売り報告）モルガン・スタンレーMUFG証券 33,700株（0.75%）-0.08% |
| 04/04 | 1,060 | 1,065 | 1,056 | 1,056 | -0.28% | 11,500 | 46億8600万 | -1.58% |
| 04/03 | 1,084 | 1,084 | 1,056 | 1,059 | +0.47% | 34,100 | 46億9931万 | -1.49% |
| 03/31 | 1,064 | 1,064 | 1,050 | 1,054 | -0.19% | 9,900 | 46億7712万 | -2.04% |
| 03/30 | 1,048 | 1,061 | 1,045 | 1,056 | +0.67% | 15,400 | 46億8600万 | -1.95% |
| 03/29 | 1,055 | 1,057 | 1,046 | 1,049 | -0.19% | 16,000 | 46億5493万 | -2.6% |
| 03/28 | 1,050 | 1,061 | 1,044 | 1,051 | -0.19% | 20,800 | 46億6381万 | -2.5% |
| 03/27 | 1,048 | 1,057 | 1,042 | 1,053 | +0.48% | 18,500 | 46億7268万 | -2.5% |
| 03/24 | 1,053 | 1,053 | 1,033 | 1,048 | -0.1% | 18,400 | 46億5050万 | -2.96% |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,100株（4.08%）-0.03% |
| 03/23 | 1,040 | 1,049 | 1,026 | 1,049 | +0.29% | 14,000 | 46億5493万 | -2.87% |
| 03/22 | 1,036 | 1,065 | 1,036 | 1,046 | +1.16% | 29,900 | 46億4162万 | -3.15% |
| 03/20 | 1,074 | 1,074 | 1,030 | 1,034 | -3.99% | 46,500 | 45億8837万 | -4.26% |
| 03/17 | （IR情報）16:30 2024年1月期2月度月次業績動向 |
| 03/17 | 1,067 | 1,087 | 1,062 | 1,077 | +0.75% | 22,600 | 47億7918万 | -0.37% |
| 03/16 | 1,061 | 1,070 | 1,051 | 1,069 | -1.66% | 36,100 | 47億4368万 | -1.11% |
| 03/15 | 1,075 | 1,091 | 1,075 | 1,087 | 0% | 15,100 | 48億2356万 | +0.65% |
| 03/14 | 1,091 | 1,091 | 1,068 | 1,087 | -0.09% | 29,700 | 48億2356万 | +0.65% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 36,900株（0.83%）+0.11% |
| 03/13 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 03/13 | 1,082 | 1,094 | 1,076 | 1,088 | -1.09% | 25,500 | 48億2800万 | +0.83% |
| 03/10 | 1,087 | 1,104 | 1,087 | 1,100 | +1.01% | 27,500 | 48億8125万 | +2.04% |
| 03/09 | 1,090 | 1,113 | 1,088 | 1,089 | 0% | 34,600 | 48億3243万 | +1.11% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,600株（4.11%）+0.02% |
| 03/08 | 1,090 | 1,098 | 1,079 | 1,089 | -0.18% | 33,700 | 48億3243万 | +0.93% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,900株（4.09%）-0.08% |
| 03/07 | 1,083 | 1,109 | 1,080 | 1,091 | +1.39% | 36,300 | 48億4131万 | +1.02% |
| 03/06 | 1,092 | 1,102 | 1,055 | 1,076 | -3.84% | 78,300 | 47億7475万 | -0.46% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,200株（4.17%）-0.03% |
| 03/03 | （IR情報）16:30 2023年1月期1月度月次業績動向 |
| 03/03 | （IR情報）16:30 2023年1月期決算短信[日本基準](非連結) |
| 03/03 | 1,115 | 1,133 | 1,101 | 1,119 | +1.18% | 50,400 | 49億6556万 | +3.32% |
| 03/02 | 1,110 | 1,116 | 1,105 | 1,106 | -0.18% | 18,300 | 49億787万 | +2.03% |
| 03/01 | 1,107 | 1,108 | 1,091 | 1,108 | +1.65% | 18,900 | 49億1675万 | +2.12% |
| 02/28 | 1,094 | 1,109 | 1,090 | 1,090 | +0.18% | 21,100 | 48億3687万 | +0.46% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,700株（4.2%）+0.05% |
| 02/27 | 1,094 | 1,100 | 1,086 | 1,088 | -0.55% | 16,300 | 48億2800万 | +0.18% |
| 02/24 | 1,082 | 1,098 | 1,072 | 1,094 | +2.05% | 35,400 | 48億5462万 | +0.55% |
| 02/24 | （空売り報告）UBS AG 21,200株（0.47%）-0.1%義務消失 |
| 02/22 | 1,074 | 1,074 | 1,060 | 1,072 | 0% | 12,800 | 47億5700万 | -1.74% |
| 02/21 | 1,081 | 1,081 | 1,062 | 1,072 | -0.46% | 19,500 | 47億5700万 | -2.37% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 32,200株（0.72%）+0.04% |
| 02/20 | 1,078 | 1,084 | 1,071 | 1,077 | -0.19% | 12,500 | 47億7918万 | -2.45% |
| 02/17 | 1,053 | 1,079 | 1,053 | 1,079 | +1.51% | 14,500 | 47億8806万 | -2.79% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 30,600株（0.68%）-0.05% |
| 02/16 | 1,043 | 1,065 | 1,043 | 1,063 | +1.92% | 17,500 | 47億1706万 | -4.83% |
| 02/15 | 1,064 | 1,064 | 1,038 | 1,043 | -1.14% | 16,300 | 46億2831万 | -7.21% |
| 02/14 | 1,048 | 1,063 | 1,046 | 1,055 | +0.67% | 15,400 | 46億8156万 | -6.72% |
| 02/13 | 1,057 | 1,057 | 1,038 | 1,048 | -0.95% | 17,700 | 46億5050万 | -8.31% |
| 02/10 | 1,066 | 1,066 | 1,053 | 1,058 | -0.75% | 8,600 | 46億9487万 | -8.4% |
| 02/09 | 1,060 | 1,067 | 1,047 | 1,066 | +0.28% | 24,400 | 47億3037万 | -8.58% |
| 02/09 | （空売り報告）UBS AG 25,700株（0.57%）-0.06% |
| 02/08 | 1,076 | 1,076 | 1,059 | 1,063 | -0.84% | 16,400 | 47億1706万 | -9.69% |
| 02/07 | 1,072 | 1,076 | 1,067 | 1,072 | 0% | 13,400 | 47億5700万 | -9.76% |
| 02/06 | 1,064 | 1,072 | 1,050 | 1,072 | +0.66% | 31,300 | 47億5700万 | -10.52% |
| 02/03 | 1,078 | 1,078 | 1,045 | 1,065 | -1.57% | 52,300 | 47億2593万 | -11.69% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 32,400株（0.73%）+0.04% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,200株（4.15%）+0.09% |
| 02/02 | 1,125 | 1,125 | 1,082 | 1,082 | -3.65% | 67,900 | 48億137万 | -10.95% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 31,000株（0.69%）+0.1% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,600株（4.06%）+0.16% |
| 02/01 | 1,128 | 1,136 | 1,121 | 1,123 | -0.09% | 39,200 | 49億8331万 | -8.03% |
| 02/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,400株（3.9%）+0.12% |
| 01/31 | 1,110 | 1,128 | 1,106 | 1,124 | +1.26% | 34,600 | 49億8775万 | -8.32% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 26,500株（0.59%）-0.08% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,000株（3.78%）+0.13% |
| 01/30 | 1,125 | 1,126 | 1,108 | 1,110 | -2.29% | 37,500 | 49億2562万 | -9.83% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,400株（3.65%）+0.1% |
| 01/27 | 1,140 | 1,145 | 1,129 | 1,136 | -0.26% | 39,000 | 50億4100万 | -8.09% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 157,600株（3.55%）+0.13% |
| 01/26 | 1,139 | 1,146 | 1,129 | 1,139 | +0.8% | 49,100 | 50億5431万 | -8% |
| 01/26 | （空売り報告）UBS AG 28,200株（0.63%）+0.11% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 29,900株（0.67%）-0.06% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,100株（3.42%）+0.13% |
| 01/25 | 1,110 | 1,135 | 1,106 | 1,130 | +2.54% | 75,200 | 50億1437万 | -9.02% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,000株（3.29%）+0.11% |
| 01/24 | 1,118 | 1,122 | 1,102 | 1,102 | -0.99% | 66,900 | 48億9012万 | -11.63% |
| 01/24 | （空売り報告）UBS AG 23,300株（0.52%）新規 |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 32,400株（0.73%）-0.13% |
| 01/23 | 1,139 | 1,139 | 1,100 | 1,113 | -2.28% | 112,600 | 49億3893万 | -11.31% |
| 01/23 | （空売り報告）JPM Securities Japan Co Ltd. 22,100株（0.49%）-0.05%義務消失 |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,200株（3.18%）-0.06% |
| 01/20 | 1,172 | 1,173 | 1,132 | 1,139 | -2.9% | 57,300 | 50億5431万 | -9.89% |
| 01/19 | 1,143 | 1,183 | 1,134 | 1,173 | -5.33% | 148,200 | 52億518万 | -7.78% |
| 01/18 | 1,235 | 1,243 | 1,224 | 1,239 | +0.24% | 94,800 | 54億9806万 | -2.98% |
| 01/17 | 1,229 | 1,236 | 1,220 | 1,236 | +0.57% | 35,400 | 54億8475万 | -3.44% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 38,600株（0.86%）-0.12% |
| 01/16 | 1,231 | 1,242 | 1,228 | 1,229 | -0.97% | 21,600 | 54億5368万 | -4.21% |
| 01/13 | （IR情報）16:00 2023年1月期12月度月次業績動向 |
| 01/13 | 1,228 | 1,243 | 1,222 | 1,241 | +0.89% | 51,700 | 55億693万 | -3.5% |
| 01/12 | 1,245 | 1,245 | 1,230 | 1,230 | -0.65% | 30,600 | 54億5812万 | -4.35% |
| 01/11 | 1,250 | 1,257 | 1,226 | 1,238 | -7.27% | 167,300 | 54億9362万 | -3.81% |
| 01/11 | （空売り報告）JPM Securities Japan Co Ltd. 24,200株（0.54%）新規 |
| 01/11 | （空売り報告）モルガン・スタンレーMUFG証券 43,700株（0.98%）-0.03% |
| 01/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,100株（3.24%）+0.13% |
| 01/10 | （IR情報）17:30 2023年1月期の期末配当予想について |
| 01/10 | 1,365 | 1,370 | 1,335 | 1,335 | -1.69% | 70,600 | 59億2406万 | +3.41% |
| 01/10 | （空売り報告）モルガン・スタンレーMUFG証券 44,900株（1.01%）+0.09% |
| 01/06 | 1,350 | 1,372 | 1,335 | 1,358 | +2.26% | 86,900 | 60億2612万 | +4.7% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 41,200株（0.92%）+0.17% |
| 01/05 | 1,341 | 1,379 | 1,325 | 1,328 | -1.26% | 83,500 | 58億9300万 | +1.84% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 33,500株（0.75%）+0.11% |
| 01/04 | 1,331 | 1,349 | 1,331 | 1,345 | +1.05% | 48,100 | 59億6843万 | +2.52% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 28,500株（0.64%）新規 |
| 2022 |
| 12/30 | 1,342 | 1,349 | 1,322 | 1,331 | +0.3% | 62,800 | 59億631万 | +0.83% |
| 12/29 | 1,286 | 1,327 | 1,272 | 1,327 | +3.19% | 58,100 | 58億8856万 | 0% |
| 12/28 | 1,269 | 1,292 | 1,260 | 1,286 | +1.34% | 47,000 | 57億662万 | -3.6% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,100株（3.11%）+0.06% |
| 12/27 | 1,256 | 1,273 | 1,251 | 1,269 | +1.6% | 31,800 | 56億3118万 | -5.37% |
| 12/26 | 1,235 | 1,258 | 1,226 | 1,249 | +0.73% | 32,200 | 55億4243万 | -7.41% |
| 12/23 | 1,242 | 1,244 | 1,222 | 1,240 | -0.16% | 35,100 | 55億250万 | -8.62% |
| 12/22 | 1,234 | 1,249 | 1,226 | 1,242 | +0.73% | 30,200 | 55億1137万 | -9.01% |
| 12/21 | 1,205 | 1,237 | 1,197 | 1,233 | +1.9% | 38,600 | 54億7143万 | -10.07% |
| 12/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,400株（3.05%）+0.1% |
| 12/20 | 1,222 | 1,245 | 1,202 | 1,210 | -0.9% | 59,500 | 53億6937万 | -12.19% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,000株（2.95%）+0.12% |
| 12/19 | 1,252 | 1,263 | 1,218 | 1,221 | -3.86% | 84,900 | 54億1818万 | -11.97% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,600株（2.83%）+0.23% |
| 12/16 | （IR情報）16:00 2023年1月期11月度月次業績動向 |
| 12/16 | 1,275 | 1,284 | 1,264 | 1,270 | -2.31% | 65,200 | 56億3562万 | -9.03% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,600株（2.6%）+0.36% |
| 12/15 | 1,312 | 1,324 | 1,293 | 1,300 | -1.89% | 66,100 | 57億6875万 | -7.28% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,700株（2.24%）+0.44% |
| 12/14 | 1,346 | 1,350 | 1,317 | 1,325 | -1.19% | 65,600 | 58億7968万 | -5.89% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,900株（1.8%）+0.17% |
| 12/13 | 1,327 | 1,344 | 1,310 | 1,341 | +2.92% | 58,100 | 59億5068万 | -5.23% |
| 12/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,600株（1.63%）+0.1% |
| 12/12 | 1,294 | 1,318 | 1,287 | 1,303 | +0.15% | 34,900 | 57億8206万 | -8.24% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,200株（1.53%）+0.08% |
| 12/09 | 1,321 | 1,333 | 1,296 | 1,301 | -1.51% | 61,300 | 57億7318万 | -8.77% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,600株（1.45%）+0.15% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,900株（1.3%）+0.07% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,600株（1.23%）+0.15% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,100株（1.08%）-0.12% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,300株（1.2%）+0.09% |
