| 2024 |
| 08/30 | 286 | 291 | 286 | 288 | +1.41% | 9,540,000 | 3396億4070万 | +5.88% |
| 08/29 | 285 | 286 | 281 | 284 | -0.35% | 4,581,800 | 3349億2347万 | +4.8% |
| 08/28 | 281 | 285 | 279 | 285 | +1.06% | 6,723,300 | 3361億278万 | +5.17% |
| 08/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 10,529,402株（0.89%）-0.04% |
| 08/27 | 274 | 283 | 273 | 282 | +2.55% | 8,712,300 | 3325億6485万 | +4.06% |
| 08/26 | 274 | 276 | 273 | 275 | -0.36% | 3,547,100 | 3243億970万 | +1.85% |
| 08/23 | 273 | 277 | 272 | 276 | +1.1% | 5,287,900 | 3254億8900万 | +2.22% |
| 08/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 11,040,502株（0.93%）-0.01% |
| 08/22 | 283 | 283 | 272 | 273 | -3.53% | 10,996,500 | 3219億5108万 | +0.74% |
| 08/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 11,100,802株（0.94%）+0.05% |
| 08/21 | 277 | 284 | 275 | 283 | +0.35% | 8,776,900 | 3337億4416万 | +4.43% |
| 08/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 10,529,802株（0.89%）+0.02% |
| 08/20 | 281 | 285 | 273 | 282 | -2.42% | 18,925,300 | 3325億6485万 | +4.44% |
| 08/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 10,336,002株（0.87%）+0.16% |
| 08/19 | 265 | 302 | 263 | 289 | +8.24% | 39,716,200 | 3408億2001万 | +7.04% |
| 08/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 5,096,300株（0.43%）-0.17%義務消失 |
| 08/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,402,302株（0.71%）+0.08% |
| 08/16 | 265 | 267 | 264 | 267 | +1.52% | 4,402,900 | 3148億7523万 | -1.11% |
| 08/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,521,002株（0.63%）-0.01% |
| 08/15 | 263 | 264 | 260 | 263 | +1.15% | 6,202,000 | 3101億5800万 | -2.59% |
| 08/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 7,076,300株（0.6%）+0.05% |
| 08/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,613,882株（0.64%）再IN |
| 08/14 | 262 | 264 | 259 | 260 | 0% | 4,453,400 | 3066億2008万 | -3.7% |
| 08/13 | 254 | 261 | 253 | 260 | +2.36% | 6,047,200 | 3066億2008万 | -4.06% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,735,493株（0.48%）-0.05%義務消失 |
| 08/09 | （IR情報）13:00 2024年7月月次データ(単体) |
| 08/09 | （IR情報）13:00 2025年3月期第1四半期決算説明資料 |
| 08/09 | （IR情報）13:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 264 | 264 | 252 | 254 | -1.93% | 6,164,000 | 2995億4423万 | -6.27% |
| 08/08 | 257 | 264 | 256 | 259 | +0.39% | 4,703,600 | 3054億4077万 | -4.78% |
| 08/07 | 250 | 262 | 249 | 258 | +1.57% | 7,427,800 | 3042億6146万 | -5.49% |
| 08/06 | 254 | 264 | 252 | 254 | +4.1% | 9,300,600 | 2995億4423万 | -7.3% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,347,863株（0.53%）-0.07% |
| 08/05 | 253 | 258 | 240 | 244 | -8.27% | 14,810,000 | 2877億5115万 | -10.95% |
| 08/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 6,528,548株（0.55%）-0.11% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,095,763株（0.6%）+0.01% |
| 08/02 | 271 | 272 | 266 | 266 | -4.32% | 7,749,200 | 3136億9592万 | -3.27% |
| 08/01 | 282 | 284 | 276 | 278 | -2.11% | 6,958,100 | 3278億4762万 | +1.09% |
| 07/31 | 280 | 284 | 279 | 284 | +1.79% | 7,057,500 | 3349億2347万 | +3.27% |
| 07/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 7,843,848株（0.66%）-0.04% |
| 07/30 | 278 | 279 | 277 | 279 | +0.72% | 4,044,300 | 3290億2693万 | +1.45% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 8,365,348株（0.7%）+0.1% |
| 07/29 | 277 | 278 | 275 | 277 | +1.09% | 3,663,200 | 3266億6831万 | +1.09% |
| 07/26 | 275 | 277 | 272 | 274 | 0% | 3,021,400 | 3231億3039万 | 0% |
| 07/25 | 274 | 276 | 273 | 274 | -0.36% | 3,808,000 | 3231億3039万 | +0.37% |
| 07/24 | 277 | 278 | 275 | 275 | -0.72% | 2,742,200 | 3243億970万 | +0.73% |
| 07/23 | 275 | 278 | 275 | 277 | +0.73% | 2,425,400 | 3266億6831万 | +1.84% |
| 07/22 | 277 | 277 | 275 | 275 | -0.36% | 2,895,500 | 3243億970万 | +1.1% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,058,163株（0.59%）-0.01% |
| 07/19 | 280 | 281 | 276 | 276 | -2.13% | 4,947,600 | 3254億8900万 | +1.85% |
| 07/18 | 279 | 283 | 279 | 282 | +1.08% | 6,024,800 | 3325億6485万 | +4.44% |
| 07/18 | （空売り報告）モルガン・スタンレーMUFG証券 5,839,225株（0.49%）-0.04%義務消失 |
| 07/17 | 278 | 280 | 276 | 279 | +1.45% | 4,035,400 | 3290億2693万 | +3.33% |
| 07/16 | 277 | 278 | 274 | 275 | -0.72% | 3,751,500 | 3243億970万 | +2.23% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 6,288,525株（0.53%）-0.16% |
| 07/12 | 273 | 277 | 273 | 277 | +1.09% | 4,521,100 | 3266億6831万 | +2.97% |
| 07/11 | 274 | 276 | 274 | 274 | +0.74% | 4,362,000 | 3231億3039万 | +2.24% |
| 07/11 | （空売り報告）モルガン・スタンレーMUFG証券 8,183,825株（0.69%）-0.03% |
| 07/10 | 273 | 274 | 270 | 272 | -0.37% | 4,742,500 | 3207億7177万 | +1.49% |
| 07/10 | （IR情報）9:00 2024年6月月次データ(単体) |
| 07/09 | 275 | 276 | 270 | 273 | -1.09% | 6,228,800 | 3219億5108万 | +2.25% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 8,497,025株（0.72%）+0.03% |
| 07/08 | 276 | 277 | 275 | 276 | +0.73% | 4,496,000 | 3254億8900万 | +3.37% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,123,421株（0.6%）+0.01% |
| 07/05 | 277 | 277 | 274 | 274 | -1.08% | 5,051,000 | 3231億3039万 | +2.62% |
| 07/04 | 276 | 277 | 274 | 277 | +0.36% | 5,462,500 | 3266億6831万 | +3.75% |
| 07/03 | 274 | 276 | 273 | 276 | +1.1% | 4,780,500 | 3254億8900万 | +3.76% |
| 07/02 | 272 | 274 | 271 | 273 | +0.74% | 4,350,900 | 3219億5108万 | +2.63% |
| 07/01 | 271 | 272 | 270 | 271 | +0.74% | 4,439,500 | 3195億9246万 | +2.26% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,009,160株（0.59%）-0.1% |
| 06/28 | 270 | 271 | 269 | 269 | -0.37% | 4,431,400 | 3172億3385万 | +1.51% |
| 06/27 | 269 | 271 | 268 | 270 | 0% | 4,478,000 | 3184億1316万 | +1.89% |
| 06/26 | 269 | 271 | 268 | 270 | +0.75% | 4,820,400 | 3184億1316万 | +2.27% |
| 06/25 | 266 | 269 | 266 | 268 | +1.13% | 4,541,000 | 3160億5454万 | +1.52% |
| 06/24 | 267 | 268 | 265 | 265 | -0.75% | 5,023,200 | 3125億1662万 | +0.38% |
| 06/21 | 266 | 269 | 266 | 267 | +0.75% | 6,042,400 | 3148億7523万 | +1.14% |
| 06/20 | 266 | 266 | 263 | 265 | -0.38% | 5,088,100 | 3125億1662万 | +0.38% |
| 06/20 | （空売り報告）モルガン・スタンレーMUFG証券 8,163,445株（0.69%）-0.02% |
| 06/19 | 262 | 267 | 262 | 266 | +1.92% | 7,841,600 | 3136億9592万 | +0.76% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 8,389,045株（0.71%）+0.03% |
| 06/18 | 259 | 261 | 258 | 261 | +0.77% | 3,793,700 | 3077億9938万 | -1.14% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 8,072,645株（0.68%）-0.02% |
| 06/17 | 259 | 260 | 258 | 259 | -0.38% | 3,456,000 | 3054億4077万 | -1.89% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,230,614株（0.69%）-0.01% |
| 06/14 | 259 | 261 | 257 | 260 | -0.38% | 6,971,600 | 3066億2008万 | -1.89% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,332,514株（0.7%）+0.01% |
| 06/13 | 262 | 263 | 260 | 261 | -0.76% | 4,998,500 | 3077億9938万 | -1.51% |
| 06/12 | 266 | 267 | 263 | 263 | -1.5% | 5,096,700 | 3101億5800万 | -1.13% |
| 06/11 | 265 | 269 | 265 | 267 | +1.14% | 5,064,100 | 3148億7523万 | +0.38% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,246,214株（0.69%）-0.01% |
| 06/10 | 262 | 265 | 262 | 264 | +0.76% | 3,672,800 | 3113億3731万 | -1.12% |
| 06/10 | （IR情報）9:00 2024年5月月次データ(単体) |
| 06/07 | 261 | 263 | 261 | 262 | +0.38% | 3,631,500 | 3089億7869万 | -1.87% |
| 06/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,270,414株（0.7%）+0.08% |
| 06/06 | 264 | 265 | 261 | 261 | -2.61% | 8,672,800 | 3077億9938万 | -2.61% |
| 06/06 | （空売り報告）モルガン・スタンレーMUFG証券 8,289,855株（0.7%）+0.09% |
| 06/05 | 266 | 270 | 266 | 268 | 0% | 3,845,200 | 3160億5454万 | -0.37% |
| 06/04 | 270 | 270 | 267 | 268 | -0.37% | 3,958,600 | 3160億5454万 | -0.37% |
| 06/03 | 268 | 270 | 267 | 269 | +1.51% | 5,426,000 | 3172億3385万 | -0.37% |
| 05/31 | 263 | 266 | 263 | 265 | +0.76% | 6,964,300 | 3125億1662万 | -1.85% |
| 05/30 | 262 | 264 | 261 | 263 | 0% | 3,099,500 | 3101億5800万 | -2.95% |
| 05/29 | 266 | 267 | 262 | 263 | -1.13% | 4,258,900 | 3101億5800万 | -3.31% |
| 05/28 | 264 | 266 | 264 | 266 | +0.38% | 2,628,300 | 3136億9592万 | -2.21% |
| 05/27 | 262 | 265 | 262 | 265 | +1.15% | 2,307,900 | 3125億1662万 | -2.93% |
| 05/24 | 261 | 263 | 261 | 262 | -0.38% | 3,605,800 | 3089億7869万 | -4.03% |
| 05/23 | 263 | 264 | 262 | 263 | -0.38% | 3,851,300 | 3101億5800万 | -4.01% |
| 05/22 | 266 | 267 | 263 | 264 | -1.12% | 4,865,700 | 3113億3731万 | -4% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,838,398株（0.49%）-0.03%義務消失 |
| 05/21 | 268 | 269 | 266 | 267 | -0.37% | 4,246,600 | 3148億7523万 | -2.91% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,144,098株（0.52%）-0.02% |
| 05/20 | 269 | 269 | 267 | 268 | 0% | 4,611,200 | 3160億5454万 | -2.9% |
| 05/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 7,105,900株（0.6%）+0.09% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 7,202,860株（0.61%）+0.04% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,462,598株（0.54%）-0.03% |
| 05/17 | 262 | 268 | 261 | 268 | +2.68% | 6,142,600 | 3160億5454万 | -3.25% |
| 05/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,732,798株（0.57%）-0.07% |
| 05/16 | 259 | 262 | 258 | 261 | -0.76% | 10,016,300 | 3077億9938万 | -6.12% |
| 05/16 | （空売り報告）モルガン・スタンレーMUFG証券 6,808,360株（0.57%）-0.03% |
| 05/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 7,652,798株（0.64%）-0.08% |
| 05/15 | 265 | 266 | 262 | 263 | -1.5% | 9,144,400 | 3101億5800万 | -6.07% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 7,178,660株（0.6%）+0.02% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,496,098株（0.72%）-0.01% |
| 05/14 | 269 | 270 | 266 | 267 | 0% | 7,104,300 | 3148億7523万 | -4.98% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,638,698株（0.73%）-0.03% |
| 05/13 | 266 | 270 | 264 | 267 | 0% | 9,508,500 | 3148億7523万 | -5.32% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 6,847,260株（0.58%）-0.05% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 9,036,398株（0.76%）+0.03% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,414,315株（0.62%）+0.12% |
| 05/10 | （IR情報）13:00 2024年4月月次データ(単体) |
| 05/10 | （IR情報）13:00 連結子会社における特別損失の計上及び繰延税金資産の取り崩しに関するお知らせ |
| 05/10 | （IR情報）13:00 当社米国子会社FCTIによる7-Eleven, Inc.とのATM設置契約の更新に関するお知らせ |
| 05/10 | （IR情報）13:00 2024年3月期決算説明資料 |
| 05/10 | （IR情報）13:00 2024年3月期決算補足資料 |
| 05/10 | （IR情報）13:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 279 | 279 | 267 | 267 | -3.96% | 15,140,000 | 3148億7523万 | -5.65% |
| 05/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,679,698株（0.73%）+0.23% |
| 05/09 | 280 | 280 | 278 | 278 | 0% | 3,658,500 | 3278億4762万 | -2.11% |
| 05/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,005,798株（0.5%）再IN |
| 05/08 | 277 | 278 | 276 | 278 | +0.36% | 5,939,200 | 3278億4762万 | -2.46% |
| 05/07 | 278 | 279 | 276 | 277 | -0.36% | 5,472,100 | 3266億6831万 | -3.15% |
| 05/02 | 280 | 281 | 278 | 278 | -1.07% | 5,247,400 | 3278億4762万 | -3.14% |
| 05/01 | 282 | 282 | 280 | 281 | -0.35% | 3,987,200 | 3313億8554万 | -2.09% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 7,463,560株（0.63%）+0.12% |
| 04/30 | （IR情報）15:00 支配株主等に関する事項について |
| 04/30 | 279 | 282 | 276 | 282 | 0% | 4,307,200 | 3325億6485万 | -2.08% |
| 04/26 | 281 | 283 | 280 | 282 | +0.36% | 3,297,700 | 3325億6485万 | -2.42% |
| 04/25 | 282 | 282 | 281 | 281 | -0.71% | 3,192,600 | 3313億8554万 | -3.1% |
| 04/25 | （空売り報告）モルガン・スタンレーMUFG証券 6,073,750株（0.51%）再IN |
| 04/24 | 282 | 284 | 281 | 283 | 0% | 4,289,200 | 3337億4416万 | -2.41% |
| 04/23 | 283 | 285 | 282 | 283 | +1.07% | 4,438,300 | 3337億4416万 | -2.75% |
| 04/22 | 279 | 280 | 277 | 280 | +1.82% | 4,925,400 | 3302億624万 | -4.11% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,632,035株（0.47%）-0.04%義務消失 |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,938,259株（0.5%）再IN |
| 04/19 | 278 | 278 | 273 | 275 | -1.43% | 7,210,700 | 3243億970万 | -5.82% |
| 04/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,896,159株（0.49%）-0.01%義務消失 |
| 04/18 | 276 | 281 | 276 | 279 | +1.45% | 5,563,200 | 3290億2693万 | -4.78% |
| 04/18 | （空売り報告）モルガン・スタンレーMUFG証券 4,333,950株（0.36%）-0.15%義務消失 |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,065,635株（0.51%）-0.05% |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,937,559株（0.5%）再IN |
| 04/17 | 280 | 281 | 275 | 275 | -1.79% | 9,471,900 | 3243億970万 | -6.46% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 6,080,750株（0.51%）再IN |
| 04/16 | 283 | 285 | 280 | 280 | -1.41% | 7,509,600 | 3302億624万 | -5.08% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,653,255株（0.56%）-0.16% |
| 04/15 | 283 | 286 | 282 | 284 | +0.71% | 7,122,000 | 3349億2347万 | -3.73% |
| 04/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 6,038,900株（0.51%）再IN |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,527,251株（0.72%）+0.03% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,841,939株（0.49%）-0.07%義務消失 |
| 04/12 | 289 | 291 | 281 | 282 | -2.42% | 15,442,700 | 3325億6485万 | -4.73% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 8,246,051株（0.69%）+0.12% |
| 04/11 | 293 | 293 | 288 | 289 | -1.37% | 10,253,800 | 3408億2001万 | -2.69% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,773,054株（0.57%）+0.06% |
| 04/10 | 292 | 294 | 292 | 293 | 0% | 4,851,900 | 3455億3724万 | -1.35% |
| 04/10 | （IR情報）9:00 2024年3月月次データ(単体) |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,048,556株（0.51%）-0.03% |
| 04/09 | 294 | 294 | 292 | 293 | -0.34% | 5,687,400 | 3455億3724万 | -1.68% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,369,656株（0.54%）+0.02% |
| 04/08 | 291 | 295 | 291 | 294 | -0.34% | 5,494,000 | 3467億1655万 | -1.34% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 6,174,856株（0.52%）+0.02% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,924,756株（0.5%）再IN |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,701,539株（0.56%）-0.04% |
