| 2024 |
| 04/18 | 6,390 | 6,650 | 6,380 | 6,630 | +6.25% | 114,900 | 1110億8887万 | +1.87% |
| 04/17 | 6,350 | 6,350 | 6,180 | 6,240 | -1.42% | 46,200 | 1045億5423万 | -4.12% |
| 04/16 | 6,490 | 6,660 | 6,280 | 6,330 | -3.51% | 69,600 | 1060億6223万 | -2.94% |
| 04/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 81,896株（0.48%）-0.11%義務消失 |
| 04/15 | （IR情報）15:00 上場政策株式の縮減目標の見直しに関するお知らせ |
| 04/15 | 6,420 | 6,560 | 6,370 | 6,560 | +0.15% | 38,100 | 1099億1599万 | +0.32% |
| 04/12 | 6,490 | 6,610 | 6,380 | 6,550 | +1.39% | 58,300 | 1097億4843万 | -0.24% |
| 04/11 | 6,320 | 6,470 | 6,290 | 6,460 | +1.41% | 49,800 | 1082億4044万 | -1.79% |
| 04/10 | 6,300 | 6,390 | 6,300 | 6,370 | -0.31% | 16,900 | 1067億3245万 | -3.34% |
| 04/09 | 6,400 | 6,420 | 6,360 | 6,390 | +0.16% | 32,800 | 1070億6756万 | -3.12% |
| 04/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 100,363株（0.59%）-0.05% |
| 04/08 | 6,290 | 6,380 | 6,250 | 6,380 | +1.92% | 38,400 | 1069億 | -3.41% |
| 04/05 | 6,210 | 6,280 | 6,140 | 6,260 | -0.79% | 50,600 | 1048億8934万 | -5.45% |
| 04/04 | 6,350 | 6,420 | 6,310 | 6,310 | +0.48% | 34,200 | 1057億2712万 | -4.91% |
| 04/03 | 6,150 | 6,410 | 6,130 | 6,280 | +0.64% | 42,300 | 1052億2445万 | -5.42% |
| 04/02 | 6,500 | 6,530 | 6,220 | 6,240 | -3.26% | 69,600 | 1045億5423万 | -6% |
| 04/01 | 6,690 | 6,700 | 6,440 | 6,450 | -3.15% | 50,100 | 1080億7289万 | -2.71% |
| 03/29 | 6,530 | 6,700 | 6,480 | 6,660 | +2.94% | 66,700 | 1115億9154万 | +0.76% |
| 03/28 | 6,680 | 6,720 | 6,440 | 6,470 | -4.57% | 114,400 | 1084億800万 | -1.66% |
| 03/27 | 6,720 | 6,860 | 6,720 | 6,780 | +1.19% | 106,400 | 1136億220万 | +3.42% |
| 03/26 | 6,660 | 6,740 | 6,610 | 6,700 | 0% | 54,400 | 1122億6176万 | +2.7% |
| 03/25 | 6,800 | 6,830 | 6,640 | 6,700 | -1.33% | 105,000 | 1122億6176万 | +3.28% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,282株（0.49%）-0.01%義務消失 |
| 03/22 | 6,670 | 6,870 | 6,600 | 6,790 | +2.41% | 88,800 | 1137億6975万 | +5.4% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,182株（0.5%）新規 |
| 03/21 | 6,650 | 6,720 | 6,560 | 6,630 | +1.22% | 92,200 | 1110億8887万 | +3.74% |
| 03/19 | 6,700 | 6,730 | 6,500 | 6,550 | -1.95% | 118,900 | 1097億4843万 | +3.15% |
| 03/18 | 6,700 | 6,710 | 6,550 | 6,680 | +1.06% | 94,700 | 1119億2665万 | +5.96% |
| 03/15 | 6,650 | 6,780 | 6,550 | 6,610 | -1.2% | 175,300 | 1107億5376万 | +5.61% |
| 03/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 108,505株（0.64%）-0.24% |
| 03/14 | 6,640 | 6,750 | 6,600 | 6,690 | +1.21% | 51,200 | 1120億9420万 | +7.56% |
| 03/13 | 6,700 | 6,810 | 6,500 | 6,610 | +0.15% | 77,400 | 1107億5376万 | +6.99% |
| 03/12 | 6,700 | 6,720 | 6,540 | 6,600 | -2.37% | 77,700 | 1105億8621万 | +7.44% |
| 03/11 | 7,210 | 7,240 | 6,650 | 6,760 | -6.63% | 144,800 | 1132億6709万 | +10.73% |
| 03/08 | 6,950 | 7,340 | 6,850 | 7,240 | +5.69% | 160,100 | 1213億972万 | +19.51% |
| 03/07 | 6,750 | 6,960 | 6,750 | 6,850 | +1.48% | 76,000 | 1147億7508万 | +14.32% |
| 03/06 | 6,530 | 6,820 | 6,480 | 6,750 | +3.69% | 87,300 | 1130億9953万 | +13.73% |
| 03/05 | 6,610 | 6,630 | 6,460 | 6,510 | -1.81% | 57,300 | 1090億7822万 | +10.66% |
| 03/04 | 6,830 | 6,830 | 6,600 | 6,630 | -2.21% | 83,300 | 1110億8887万 | +13.59% |
| 03/01 | 6,590 | 6,800 | 6,570 | 6,780 | +2.42% | 81,800 | 1136億220万 | +17.08% |
| 02/29 | 6,390 | 6,660 | 6,360 | 6,620 | +3.12% | 101,300 | 1109億2132万 | +15.39% |
| 02/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 148,209株（0.88%）-0.02% |
| 02/28 | 6,220 | 6,580 | 6,220 | 6,420 | +3.05% | 116,100 | 1094億9622万 | +12.93% |
| 02/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 151,309株（0.9%）+0.01% |
| 02/27 | 6,040 | 6,260 | 6,010 | 6,230 | +3.15% | 77,600 | 1062億5568万 | +10.38% |
| 02/26 | 6,000 | 6,100 | 5,960 | 6,040 | +1.51% | 68,000 | 1030億1514万 | +7.66% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 150,709株（0.89%）-0.01% |
| 02/22 | 5,940 | 5,980 | 5,860 | 5,950 | +1.02% | 36,100 | 1014億8014万 | +6.52% |
| 02/21 | 5,880 | 5,940 | 5,830 | 5,890 | 0% | 30,800 | 1004億5681万 | +5.84% |
| 02/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 151,809株（0.9%）+0.07% |
| 02/20 | 5,970 | 6,030 | 5,880 | 5,890 | -1.67% | 69,900 | 1004億5681万 | +6.18% |
| 02/19 | 5,760 | 5,990 | 5,760 | 5,990 | +3.81% | 62,300 | 1021億6236万 | +8.36% |
| 02/16 | 5,610 | 5,820 | 5,610 | 5,770 | +3.78% | 79,300 | 984億1015万 | +4.91% |
| 02/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 140,009株（0.83%）+0.13% |
| 02/15 | 5,620 | 5,700 | 5,540 | 5,560 | +0.54% | 49,700 | 948億2850万 | +1.39% |
| 02/14 | 5,590 | 5,590 | 5,460 | 5,530 | -1.07% | 39,200 | 943億1684万 | +1.02% |
| 02/13 | 5,450 | 5,600 | 5,390 | 5,590 | +3.33% | 57,400 | 953億4017万 | +2.27% |
| 02/09 | （IR情報）10:00 自己株式の消却完了に関するお知らせ |
| 02/09 | 5,550 | 5,550 | 5,410 | 5,410 | -2.52% | 58,300 | 922億7018万 | -0.92% |
| 02/08 | 5,650 | 5,680 | 5,460 | 5,550 | -1.77% | 79,300 | 946億5795万 | +1.63% |
| 02/07 | （IR情報）15:20 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 5,600 | 5,680 | 5,510 | 5,650 | +0.36% | 57,700 | 963億6350万 | +3.56% |
| 02/06 | 5,670 | 5,710 | 5,620 | 5,630 | -1.75% | 64,100 | 960億2239万 | +3.34% |
| 02/05 | 5,680 | 5,800 | 5,670 | 5,730 | +1.24% | 57,500 | 977億2794万 | +5.37% |
| 02/02 | 5,590 | 5,730 | 5,530 | 5,660 | +1.43% | 71,000 | 965億3405万 | +4.41% |
| 02/01 | 5,570 | 5,590 | 5,460 | 5,580 | 0% | 58,500 | 951億6961万 | +3.18% |
| 01/31 | 5,420 | 5,580 | 5,420 | 5,580 | +2.57% | 43,200 | 951億6961万 | +3.35% |
| 01/30 | 5,440 | 5,470 | 5,410 | 5,440 | -0.18% | 51,300 | 927億8184万 | +1% |
| 01/29 | 5,400 | 5,480 | 5,390 | 5,450 | +1.68% | 60,900 | 929億5240万 | +1.13% |
| 01/26 | 5,440 | 5,530 | 5,360 | 5,360 | -2.01% | 73,300 | 914億1741万 | -0.59% |
| 01/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 119,809株（0.7%）+0.09% |
| 01/25 | 5,440 | 5,500 | 5,420 | 5,470 | +0.55% | 65,900 | 932億9351万 | +1.33% |
| 01/24 | 5,320 | 5,450 | 5,300 | 5,440 | +2.26% | 74,100 | 927億8184万 | +0.78% |
| 01/23 | 5,440 | 5,440 | 5,320 | 5,320 | -1.3% | 54,600 | 907億3519万 | -1.48% |
| 01/22 | 5,380 | 5,430 | 5,330 | 5,390 | +0.19% | 44,100 | 919億2907万 | -0.46% |
| 01/19 | 5,450 | 5,450 | 5,380 | 5,380 | -1.1% | 34,300 | 917億5852万 | -0.81% |
| 01/18 | 5,430 | 5,470 | 5,350 | 5,440 | +0.37% | 51,500 | 927億8184万 | +0.07% |
| 01/17 | 5,450 | 5,550 | 5,420 | 5,420 | -0.37% | 60,700 | 924億4073万 | -0.44% |
| 01/16 | 5,490 | 5,490 | 5,340 | 5,440 | +0.18% | 58,500 | 927億8184万 | -0.26% |
| 01/15 | 5,300 | 5,430 | 5,300 | 5,430 | +2.84% | 57,800 | 926億1129万 | -0.57% |
| 01/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 104,109株（0.61%）+0.1% |
| 01/12 | 5,380 | 5,400 | 5,260 | 5,280 | -1.68% | 64,900 | 900億5297万 | -3.28% |
| 01/11 | 5,310 | 5,510 | 5,310 | 5,370 | +1.32% | 77,000 | 915億8796万 | -1.76% |
| 01/10 | 5,330 | 5,400 | 5,300 | 5,300 | -0.93% | 69,400 | 903億9408万 | -3.25% |
| 01/09 | 5,420 | 5,490 | 5,340 | 5,350 | -1.29% | 55,400 | 912億4685万 | -2.51% |
| 01/05 | 5,490 | 5,510 | 5,420 | 5,420 | -0.37% | 67,900 | 924億4073万 | -1.45% |
| 01/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 87,309株（0.51%）再IN |
| 01/04 | 5,450 | 5,460 | 5,350 | 5,440 | 0% | 57,700 | 927億8184万 | -1.43% |
| 2023 |
| 12/29 | 5,430 | 5,520 | 5,420 | 5,440 | +0.18% | 35,600 | 927億8184万 | -1.86% |
| 12/28 | 5,380 | 5,490 | 5,350 | 5,430 | +0.93% | 62,000 | 926億1129万 | -2.5% |
| 12/27 | 5,350 | 5,390 | 5,280 | 5,380 | +1.32% | 42,600 | 917億5852万 | -3.83% |
| 12/26 | 5,330 | 5,350 | 5,260 | 5,310 | -0.75% | 40,500 | 905億6463万 | -5.42% |
| 12/25 | 5,390 | 5,390 | 5,290 | 5,350 | +0.19% | 29,300 | 912億4685万 | -5.07% |
| 12/22 | 5,290 | 5,380 | 5,280 | 5,340 | +1.71% | 76,600 | 910億7630万 | -5.55% |
| 12/21 | 5,510 | 5,510 | 5,250 | 5,250 | -4.89% | 94,500 | 895億4130万 | -7.41% |
| 12/20 | 5,470 | 5,530 | 5,430 | 5,520 | -0.36% | 68,900 | 941億4628万 | -3.06% |
| 12/19 | 5,500 | 5,540 | 5,430 | 5,540 | +0.91% | 65,800 | 944億8739万 | -2.94% |
| 12/18 | 5,430 | 5,500 | 5,380 | 5,490 | +0.18% | 52,600 | 936億3462万 | -4.02% |
| 12/15 | 5,460 | 5,510 | 5,400 | 5,480 | -0.18% | 98,200 | 934億6406万 | -4.35% |
| 12/14 | 5,710 | 5,750 | 5,440 | 5,490 | -3.68% | 64,800 | 936億3462万 | -4.21% |
| 12/13 | 5,600 | 5,750 | 5,600 | 5,700 | +1.79% | 49,000 | 972億1627万 | -0.56% |
| 12/12 | 5,670 | 5,680 | 5,580 | 5,600 | -1.58% | 50,400 | 955億1072万 | -2.47% |
| 12/11 | （自社株買い）取締役会(2023年11月10日)での決議状況(取得期間2023年11月13日) |
| 12/11 | 5,700 | 5,780 | 5,630 | 5,690 | +0.71% | 63,900 | 970億4572万 | -1.22% |
| 12/08 | 5,600 | 5,760 | 5,580 | 5,650 | -0.35% | 103,800 | 963億6350万 | -2.2% |
| 12/07 | 5,560 | 5,690 | 5,510 | 5,670 | +1.25% | 82,900 | 967億461万 | -2.31% |
| 12/06 | 5,410 | 5,600 | 5,410 | 5,600 | +4.09% | 74,900 | 955億1072万 | -3.76% |
| 12/05 | 5,450 | 5,520 | 5,360 | 5,380 | -1.65% | 99,200 | 917億5852万 | -7.62% |
| 12/04 | 5,620 | 5,630 | 5,470 | 5,470 | -3.19% | 90,600 | 932億9351万 | -6.37% |
| 12/01 | （IR情報）11:15 期限前償還条項付無担保社債(グリーンボンド)の発行条件決定に関するお知らせ |
| 12/01 | 5,690 | 5,690 | 5,550 | 5,650 | +1.62% | 122,400 | 963億6350万 | -3.32% |
| 11/30 | 5,640 | 5,690 | 5,550 | 5,560 | -1.42% | 357,100 | 948億2850万 | -4.79% |
| 11/29 | 5,910 | 5,930 | 5,600 | 5,640 | -4.57% | 116,700 | 961億9294万 | -3.26% |
| 11/28 | 5,970 | 6,130 | 5,910 | 5,910 | -1.99% | 94,900 | 1007億9792万 | +1.53% |
| 11/27 | 6,160 | 6,160 | 5,950 | 6,030 | -0.99% | 85,400 | 1028億4458万 | +4% |
| 11/24 | 6,100 | 6,190 | 6,040 | 6,090 | +0.33% | 72,400 | 1038億6791万 | +5.47% |
| 11/22 | 5,900 | 6,070 | 5,850 | 6,070 | +3.23% | 105,600 | 1035億2680万 | +5.64% |
| 11/21 | 5,890 | 5,900 | 5,800 | 5,880 | +0.34% | 59,200 | 1002億8626万 | +2.98% |
| 11/14 | （IR情報）10:00 期限前償還条項付無担保社債(グリーンボンド)の発行に関するお知らせ |
