| 2024 |
| 05/10 | 500 | 521 | 495 | 521 | +5.68% | 182,200 | 59億8133万 | +18.95% |
| 05/09 | 499 | 507 | 492 | 493 | -1.6% | 179,600 | 56億5988万 | +14.12% |
| 05/08 | 500 | 509 | 497 | 501 | +0.2% | 134,700 | 57億5172万 | +17.06% |
| 05/07 | 482 | 500 | 476 | 500 | +4.38% | 201,800 | 57億4024万 | +18.2% |
| 05/02 | 477 | 484 | 471 | 479 | -0.21% | 100,500 | 54億9915万 | +14.59% |
| 05/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 60,200株（0.52%）再IN |
| 05/02 | （空売り報告）UBS AG 68,000株（0.59%）-0.01% |
| 05/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,769株（0.49%）-0.03%義務消失 |
| 05/01 | 483 | 488 | 474 | 480 | +1.05% | 144,600 | 55億1063万 | +15.94% |
| 05/01 | （空売り報告）UBS AG 70,000株（0.6%）+0.05% |
| 04/30 | 468 | 478 | 461 | 475 | +1.5% | 105,500 | 54億5323万 | +15.85% |
| 04/26 | 465 | 473 | 455 | 468 | 0% | 282,300 | 53億7287万 | +15.27% |
| 04/26 | （空売り報告）UBS AG 64,000株（0.55%）-0.08% |
| 04/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,769株（0.52%）-0.08% |
| 04/25 | 432 | 475 | 432 | 468 | +7.59% | 498,300 | 53億7287万 | +16.13% |
| 04/25 | （空売り報告）UBS AG 72,600株（0.63%）+0.06% |
| 04/24 | 444 | 446 | 435 | 435 | -2.25% | 45,900 | 49億9401万 | +9.02% |
| 04/23 | 436 | 454 | 436 | 445 | +2.53% | 147,000 | 51億882万 | +12.37% |
| 04/23 | （5%ルール）ガバナンス・パートナーズ（9.64%） |
| 04/22 | 437 | 441 | 432 | 434 | -0.69% | 103,700 | 49億8253万 | +10.43% |
| 04/19 | 430 | 438 | 417 | 437 | +0.92% | 166,600 | 50億1697万 | +12.05% |
| 04/19 | （空売り報告）UBS AG 66,400株（0.57%）-0.06% |
| 04/18 | 419 | 437 | 419 | 433 | +3.34% | 128,100 | 49億7105万 | +11.89% |
| 04/18 | （空売り報告）UBS AG 73,200株（0.63%）-0.07% |
| 04/17 | 425 | 428 | 416 | 419 | -0.24% | 79,300 | 48億1032万 | +9.4% |
| 04/17 | （空売り報告）UBS AG 80,500株（0.7%）+0.02% |
| 04/16 | 425 | 433 | 414 | 420 | -2.33% | 173,900 | 48億2180万 | +10.24% |
| 04/16 | （空売り報告）UBS AG 79,000株（0.68%）-0.06% |
| 04/15 | 425 | 436 | 424 | 430 | +0.7% | 152,500 | 49億3661万 | +13.76% |
| 04/12 | 407 | 432 | 404 | 427 | +4.91% | 285,900 | 49億217万 | +14.17% |
| 04/12 | （空売り報告）UBS AG 85,300株（0.74%）-0.16% |
| 04/11 | 379 | 407 | 375 | 407 | +6.27% | 384,200 | 46億7256万 | +9.7% |
| 04/11 | （空売り報告）UBS AG 104,200株（0.9%）-0.32% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 55,969株（0.48%）-0.12%義務消失 |
| 04/10 | （IR情報）15:00 連結業績予想との差異に関するお知らせ |
| 04/10 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 376 | 385 | 372 | 383 | +2.13% | 114,300 | 43億9702万 | +4.08% |
| 04/10 | （空売り報告）UBS AG 140,800株（1.22%）+0.08% |
| 04/09 | 377 | 378 | 372 | 375 | -0.27% | 44,900 | 43億518万 | +2.18% |
| 04/08 | 378 | 380 | 376 | 376 | -0.53% | 37,500 | 43億1666万 | +2.73% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 69,669株（0.6%）+0.04% |
| 04/05 | （5%ルール）青柳和洋（6.6%） |
| 04/05 | 377 | 380 | 377 | 378 | -1.31% | 40,800 | 43億3962万 | +3.85% |
| 04/04 | 382 | 384 | 379 | 383 | +0.26% | 45,300 | 43億9702万 | +5.51% |
| 04/03 | 375 | 384 | 375 | 382 | +1.33% | 35,600 | 43億8554万 | +5.52% |
| 04/02 | （5%ルール）青柳和洋（7.83%） |
| 04/02 | 380 | 381 | 373 | 377 | -0.79% | 59,200 | 43億2814万 | +4.72% |
| 04/01 | 385 | 389 | 380 | 380 | -1.81% | 47,400 | 43億6258万 | +5.85% |
| 03/29 | 380 | 390 | 380 | 387 | +2.11% | 69,000 | 44億4295万 | +8.1% |
| 03/29 | （空売り報告）モルガン・スタンレーMUFG証券 64,369株（0.56%）-0.04% |
| 03/28 | 379 | 383 | 375 | 379 | 0% | 48,600 | 43億5110万 | +6.46% |
| 03/27 | 377 | 381 | 376 | 379 | +0.26% | 73,300 | 43億5110万 | +6.76% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 69,569株（0.6%）+0.01% |
| 03/26 | 375 | 381 | 372 | 378 | +0.27% | 48,800 | 43億3962万 | +6.78% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 68,569株（0.59%）-0.1% |
| 03/25 | 376 | 384 | 373 | 377 | +0.8% | 161,100 | 43億2814万 | +6.8% |
| 03/25 | （空売り報告）UBS AG 131,000株（1.14%）-0.13% |
| 03/22 | （5%ルール）青柳和洋（6.6%） |
| 03/22 | 371 | 374 | 367 | 374 | +0.81% | 65,300 | 42億9370万 | +6.55% |
| 03/21 | 383 | 385 | 371 | 371 | -0.27% | 93,400 | 42億5926万 | +6% |
| 03/21 | （空売り報告）UBS AG 146,000株（1.27%）-0.11% |
| 03/21 | （空売り報告）モルガン・スタンレーMUFG証券 79,669株（0.69%）-0.03% |
| 03/19 | （5%ルール）青柳和洋（5.41%） |
| 03/19 | 367 | 377 | 366 | 372 | +1.92% | 92,400 | 42億7074万 | +6.59% |
| 03/18 | 363 | 372 | 362 | 365 | 0% | 77,500 | 41億9038万 | +4.58% |
| 03/15 | 359 | 366 | 356 | 365 | +2.53% | 92,800 | 41億9038万 | +4.89% |
| 03/15 | （空売り報告）UBS AG 159,200株（1.38%）-0.06% |
| 03/14 | 347 | 358 | 347 | 356 | +2.59% | 121,200 | 40億8705万 | +2.3% |
| 03/13 | 348 | 350 | 339 | 347 | -0.86% | 159,200 | 39億8373万 | -0.29% |
| 03/12 | 337 | 350 | 337 | 350 | +2.04% | 136,300 | 40億1817万 | +0.57% |
| 03/12 | （空売り報告）UBS AG 165,500株（1.44%）+0.12% |
| 03/11 | 342 | 343 | 339 | 343 | 0% | 117,900 | 39億3780万 | -1.72% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 82,669株（0.72%）+0.03% |
| 03/08 | 342 | 346 | 342 | 343 | -0.29% | 48,100 | 39億3780万 | -2% |
| 03/08 | （空売り報告）Barclays Capital Securities Ltd 56,800株（0.49%）-0.02%義務消失 |
| 03/07 | 346 | 347 | 343 | 344 | -0.58% | 45,900 | 39億4929万 | -1.99% |
| 03/07 | （空売り報告）モルガン・スタンレーMUFG証券 79,269株（0.69%）-0.01% |
| 03/06 | 344 | 348 | 344 | 346 | +0.29% | 34,700 | 39億7225万 | -1.42% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,869株（0.6%）+0.01% |
| 03/05 | 342 | 346 | 342 | 345 | +0.29% | 31,900 | 39億6077万 | -1.99% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 80,669株（0.7%）+0.06% |
| 03/04 | 347 | 347 | 341 | 344 | -0.86% | 56,100 | 39億4929万 | -2.27% |
| 03/04 | （空売り報告）UBS AG 152,100株（1.32%）+0.03% |
| 03/01 | 343 | 351 | 342 | 347 | +1.46% | 69,800 | 39億8373万 | -1.42% |
| 03/01 | （空売り報告）モルガン・スタンレーMUFG証券 74,569株（0.64%）+0.05% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,769株（0.59%）-0.01% |
| 02/29 | 344 | 346 | 341 | 342 | -1.44% | 47,800 | 39億2632万 | -3.12% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,269株（0.6%）+0.01% |
| 02/28 | 344 | 350 | 343 | 347 | 0% | 49,000 | 39億8373万 | -1.98% |
| 02/27 | 348 | 352 | 347 | 347 | -0.29% | 130,200 | 39億8373万 | -2.25% |
| 02/26 | 352 | 352 | 348 | 348 | -0.29% | 33,500 | 39億9521万 | -1.97% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 68,169株（0.59%）-0.05% |
| 02/22 | 350 | 352 | 346 | 349 | +0.58% | 27,000 | 40億669万 | -1.97% |
| 02/21 | 352 | 353 | 347 | 347 | -1.14% | 36,500 | 39億8373万 | -2.53% |
| 02/20 | 356 | 356 | 350 | 351 | -0.57% | 34,900 | 40億2965万 | -1.68% |
| 02/19 | 345 | 355 | 345 | 353 | +1.73% | 35,000 | 40億5261万 | -1.4% |
| 02/19 | （空売り報告）UBS AG 149,000株（1.29%）-0.01% |
| 02/16 | 342 | 348 | 342 | 347 | +1.17% | 42,400 | 39億8373万 | -3.34% |
| 02/15 | 348 | 348 | 343 | 343 | -1.72% | 86,900 | 39億3780万 | -4.72% |
| 02/15 | （空売り報告）モルガン・スタンレーMUFG証券 74,569株（0.64%）+0.13% |
| 02/14 | 349 | 358 | 346 | 349 | +0.58% | 156,600 | 40億669万 | -3.59% |
| 02/13 | 352 | 352 | 345 | 347 | -1.14% | 133,300 | 39億8373万 | -4.41% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 58,900株（0.51%）再IN |
| 02/09 | 352 | 355 | 351 | 351 | -0.57% | 80,600 | 40億2965万 | -3.57% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 58,669株（0.51%）再IN |
| 02/08 | 356 | 360 | 352 | 353 | -0.84% | 72,100 | 40億5261万 | -3.55% |
| 02/07 | 353 | 361 | 353 | 356 | +0.28% | 200,600 | 40億8705万 | -3% |
| 02/07 | （空売り報告）UBS AG 149,600株（1.3%）+0.02% |
| 02/06 | 360 | 361 | 355 | 355 | -1.66% | 101,900 | 40億7557万 | -3.53% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,769株（0.59%）-0.03% |
| 02/05 | 361 | 368 | 361 | 361 | +0.28% | 58,800 | 41億4445万 | -2.17% |
| 02/02 | 367 | 367 | 360 | 360 | -1.91% | 85,100 | 41億3297万 | -2.7% |
| 02/02 | （空売り報告）UBS AG 148,000株（1.28%）-0.03% |
| 02/01 | 362 | 370 | 360 | 367 | +0.82% | 85,200 | 42億1334万 | -1.08% |
| 02/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,069株（0.62%）+0.07% |
| 01/31 | 359 | 364 | 358 | 364 | +1.96% | 81,300 | 41億7890万 | -1.62% |
| 01/30 | 358 | 370 | 353 | 357 | -0.56% | 245,800 | 40億9853万 | -3.51% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,069株（0.55%）-0.12% |
| 01/29 | 355 | 360 | 355 | 359 | +1.13% | 54,300 | 41億2149万 | -2.97% |
| 01/26 | （5%ルール）ガバナンス・パートナーズ（8.45%） |
| 01/26 | 356 | 359 | 355 | 355 | -0.28% | 42,100 | 40億7557万 | -3.79% |
| 01/25 | 359 | 361 | 355 | 356 | -0.84% | 97,800 | 40億8705万 | -3.52% |
| 01/24 | 362 | 369 | 359 | 359 | -0.83% | 60,300 | 41億2149万 | -2.71% |
| 01/23 | 368 | 370 | 360 | 362 | -1.63% | 107,400 | 41億5593万 | -1.9% |
| 01/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 56,000株（0.48%）-0.08%義務消失 |
| 01/23 | （空売り報告）UBS AG 150,400株（1.31%）+0.05% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,569株（0.67%）-0.11% |
| 01/22 | 358 | 374 | 358 | 368 | +2.79% | 216,800 | 42億2482万 | 0% |
| 01/22 | （空売り報告）UBS AG 145,300株（1.26%）+0.07% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 56,000株（0.48%）-0.11%義務消失 |
| 01/19 | 365 | 369 | 358 | 358 | -1.92% | 114,900 | 41億1001万 | -2.72% |
| 01/19 | （5%ルール）ガバナンス・パートナーズ（7.25%） |
| 01/19 | （空売り報告）UBS AG 137,700株（1.19%）-0.03% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,669株（0.78%）-0.02% |
| 01/18 | 368 | 369 | 365 | 365 | -0.82% | 32,100 | 41億9038万 | -0.54% |
| 01/17 | 374 | 377 | 368 | 368 | -1.34% | 49,700 | 42億2482万 | +0.27% |
| 01/16 | 375 | 378 | 372 | 373 | -0.8% | 94,400 | 42億8222万 | +1.63% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,969株（0.8%）+0.01% |
| 01/15 | 370 | 380 | 369 | 376 | +1.35% | 100,600 | 43億1666万 | +2.73% |
| 01/12 | 371 | 373 | 362 | 371 | -0.54% | 148,500 | 42億5926万 | +1.64% |
| 01/11 | 371 | 375 | 365 | 373 | -1.58% | 147,100 | 42億8222万 | +2.47% |
| 01/10 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/10 | 377 | 383 | 376 | 379 | -0.26% | 105,300 | 43億5110万 | +4.41% |
| 01/10 | （空売り報告）UBS AG 140,400株（1.22%）+0.11% |
| 01/09 | 385 | 387 | 380 | 380 | -1.3% | 63,200 | 43億6258万 | +4.97% |
| 01/05 | 385 | 388 | 382 | 385 | -0.26% | 88,400 | 44億1999万 | +6.65% |
| 01/04 | 377 | 389 | 374 | 386 | +1.31% | 119,900 | 44億3147万 | +7.22% |
| 2023 |
| 12/29 | 382 | 383 | 377 | 381 | -0.78% | 57,800 | 43億7406万 | +6.42% |
| 12/29 | （空売り報告）UBS AG 128,400株（1.11%）+0.03% |
| 12/28 | 380 | 384 | 375 | 384 | +1.32% | 100,800 | 44億851万 | +7.56% |
| 12/27 | （5%ルール）ガバナンス・パートナーズ（6.23%） |
| 12/27 | 371 | 379 | 366 | 379 | 0% | 183,700 | 43億5110万 | +6.76% |
| 12/26 | 391 | 393 | 372 | 379 | -2.07% | 309,400 | 43億5110万 | +7.06% |
| 12/25 | 358 | 394 | 358 | 387 | +8.1% | 801,200 | 44億4295万 | +9.63% |
| 12/25 | （空売り報告）UBS AG 124,200株（1.08%）-0.1% |
| 12/22 | 353 | 360 | 350 | 358 | +0.85% | 73,700 | 41億1001万 | +1.7% |
| 12/21 | 349 | 358 | 349 | 355 | +1.14% | 74,200 | 40億7557万 | +1.14% |
| 12/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,669株（0.79%）-0.09% |
| 12/20 | 349 | 354 | 349 | 351 | +0.57% | 43,600 | 40億2965万 | 0% |
| 12/19 | 349 | 349 | 345 | 349 | 0% | 48,800 | 40億669万 | -0.57% |
| 12/18 | 347 | 349 | 344 | 349 | +0.29% | 36,700 | 40億669万 | -0.57% |
| 12/15 | 348 | 350 | 345 | 348 | -0.57% | 59,000 | 39億9521万 | -1.14% |
| 12/14 | 349 | 352 | 346 | 350 | -0.57% | 80,600 | 40億1817万 | -0.57% |
| 12/13 | 352 | 354 | 348 | 352 | 0% | 35,600 | 40億4113万 | 0% |
| 12/12 | 352 | 352 | 349 | 352 | +0.28% | 30,300 | 40億4113万 | 0% |
| 12/11 | 353 | 355 | 347 | 351 | +0.29% | 96,400 | 40億2965万 | -0.28% |
| 12/08 | （空売り報告）UBS AG 136,500株（1.18%）-0.06% |
| 12/06 | （空売り報告）Barclays Capital Securities Ltd 68,700株（0.59%）-0.1% |
