| 2024 |
| 10/24 | 3,832 | 3,844 | 3,742 | 3,783 | -1.99% | 1,027,800 | 6522億3151万 | -7.98% |
| 10/23 | 3,870 | 3,888 | 3,826 | 3,860 | +0.99% | 620,500 | 6655億717万 | -6.76% |
| 10/22 | 3,878 | 3,878 | 3,769 | 3,822 | -1.62% | 971,500 | 6589億5554万 | -8.28% |
| 10/21 | 3,800 | 3,906 | 3,790 | 3,885 | +2.4% | 934,900 | 6698億1745万 | -7.48% |
| 10/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,388,088株（0.8%）+0.04% |
| 10/18 | 3,845 | 3,858 | 3,782 | 3,794 | -0.63% | 948,400 | 6541億2803万 | -10.18% |
| 10/17 | 3,880 | 3,896 | 3,814 | 3,818 | -1.78% | 914,100 | 6582億6590万 | -10.27% |
| 10/16 | 3,945 | 3,947 | 3,875 | 3,887 | -1.84% | 943,300 | 6701億6227万 | -9.18% |
| 10/15 | 3,875 | 3,970 | 3,874 | 3,960 | +2.67% | 1,250,100 | 6827億4829万 | -7.93% |
| 10/11 | 3,914 | 3,925 | 3,831 | 3,857 | -1.86% | 1,226,600 | 6649億8994万 | -10.72% |
| 10/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,316,488株（0.76%）+0.13% |
| 10/10 | 4,063 | 4,090 | 3,930 | 3,930 | -3.03% | 933,900 | 6775億7595万 | -9.57% |
| 10/09 | 4,080 | 4,123 | 4,015 | 4,053 | -1.41% | 882,600 | 6987億8253万 | -7.32% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 597,026株（0.34%）-0.38%義務消失 |
| 10/08 | 4,069 | 4,129 | 4,040 | 4,111 | +0.27% | 940,600 | 7087億8238万 | -6.46% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 2,033,429株（1.17%）-0.09% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 1,242,726株（0.72%）+0.03% |
| 10/07 | 4,167 | 4,180 | 4,100 | 4,100 | 0% | 1,103,200 | 7068億8585万 | -7.13% |
| 10/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,094,310株（0.63%）+0.13% |
| 10/04 | 4,130 | 4,149 | 4,080 | 4,100 | -1.8% | 1,187,900 | 7068億8585万 | -7.55% |
| 10/03 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.02%）野村アセットマネジメント（5.02%）野村證券（0.02%） |
| 10/03 | 4,232 | 4,255 | 4,160 | 4,175 | +0.31% | 721,300 | 7198億1669万 | -6.22% |
| 10/02 | 4,237 | 4,248 | 4,150 | 4,162 | -2.89% | 685,700 | 7175億7535万 | -6.79% |
| 10/01 | 4,287 | 4,313 | 4,247 | 4,286 | +0.4% | 465,600 | 7389億5433万 | -4.31% |
| 10/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 872,723株（0.5%）再IN |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 1,194,586株（0.69%）-0.02% |
| 09/30 | 4,226 | 4,349 | 4,160 | 4,269 | -3.76% | 693,600 | 7360億2334万 | -4.88% |
| 09/27 | 4,440 | 4,454 | 4,373 | 4,436 | +1.09% | 662,200 | 7648億1601万 | -1.38% |
| 09/26 | 4,346 | 4,390 | 4,294 | 4,388 | +1.25% | 840,900 | 7565億4027万 | -2.51% |
| 09/25 | （IR情報）15:00 タクシー事業における事業再編に関するお知らせ |
| 09/25 | （IR情報）15:00 茨城県下における中間持株会社の設立ならびに事業再編に関するお知らせ |
| 09/25 | （IR情報）15:00 バス事業における中間持株会社の設立ならびに事業再編に関するお知らせ |
| 09/25 | （IR情報）15:00 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 09/25 | 4,355 | 4,360 | 4,303 | 4,334 | -0.37% | 581,100 | 7472億3007万 | -3.8% |
| 09/24 | （IR情報）16:30 株主優待制度の拡充に関するお知らせ |
| 09/24 | 4,464 | 4,471 | 4,343 | 4,350 | -1.47% | 750,700 | 7499億8865万 | -3.38% |
| 09/24 | （空売り報告）JPM Securities Japan Co Ltd. 2,187,442株（1.26%）-0.06% |
| 09/20 | 4,560 | 4,571 | 4,400 | 4,415 | -2.73% | 892,700 | 7611億9538万 | -1.91% |
| 09/19 | 4,499 | 4,584 | 4,485 | 4,539 | +1.84% | 446,100 | 7825億7436万 | +0.98% |
| 09/18 | 4,531 | 4,548 | 4,414 | 4,457 | -1.48% | 364,500 | 7684億3665万 | -0.6% |
| 09/17 | 4,550 | 4,577 | 4,488 | 4,524 | -0.18% | 394,700 | 7799億8820万 | +1.14% |
| 09/17 | （空売り報告）JPM Securities Japan Co Ltd. 2,292,088株（1.32%）+0.08% |
| 09/13 | 4,578 | 4,604 | 4,531 | 4,532 | -1.9% | 620,600 | 7813億6749万 | +1.66% |
| 09/12 | 4,551 | 4,633 | 4,530 | 4,620 | +2.74% | 780,200 | 7965億3967万 | +3.87% |
| 09/12 | （空売り報告）JPM Securities Japan Co Ltd. 2,145,406株（1.24%）+0.35% |
| 09/11 | 4,502 | 4,517 | 4,416 | 4,497 | -1.64% | 773,500 | 7753億3309万 | +1.56% |
| 09/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,534,598株（0.89%）+0.38% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 1,228,485株（0.71%）+0.03% |
| 09/10 | 4,444 | 4,579 | 4,435 | 4,572 | +2.88% | 619,600 | 7882億6393万 | +3.51% |
| 09/09 | 4,336 | 4,461 | 4,285 | 4,444 | +0.61% | 622,200 | 7661億9530万 | +1.21% |
| 09/09 | （空売り報告）JPM Securities Japan Co Ltd. 879,426株（0.51%）再IN |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 1,186,379株（0.68%）-0.04% |
| 09/06 | 4,438 | 4,484 | 4,394 | 4,417 | -0.52% | 721,700 | 7615億4020万 | +0.8% |
| 09/05 | 4,396 | 4,503 | 4,389 | 4,440 | -1.4% | 690,000 | 7655億566万 | +1.39% |
| 09/04 | 4,460 | 4,562 | 4,443 | 4,503 | -2.02% | 991,000 | 7763億6756万 | +2.76% |
| 09/03 | 4,601 | 4,655 | 4,568 | 4,596 | -0.24% | 700,300 | 7924億180万 | +4.81% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 1,248,003株（0.72%）再IN |
| 09/02 | 4,605 | 4,607 | 4,543 | 4,607 | +0.13% | 543,900 | 7942億9832万 | +5.09% |
| 08/30 | 4,549 | 4,610 | 4,538 | 4,601 | -0.28% | 901,300 | 7932億6386万 | +5.02% |
| 08/29 | 4,550 | 4,644 | 4,546 | 4,614 | +2.1% | 746,300 | 7955億520万 | +5.39% |
| 08/28 | 4,502 | 4,524 | 4,459 | 4,519 | +0.13% | 905,200 | 7791億2614万 | +3.2% |
| 08/27 | 4,518 | 4,549 | 4,504 | 4,513 | +0.29% | 453,900 | 7780億9167万 | +2.78% |
| 08/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 749,219株（0.43%）-0.1%義務消失 |
| 08/26 | 4,461 | 4,515 | 4,452 | 4,500 | -0.2% | 445,300 | 7758億5033万 | +2.13% |
| 08/23 | 4,558 | 4,585 | 4,483 | 4,509 | -0.24% | 597,700 | 7774億203万 | +2.01% |
| 08/22 | 4,551 | 4,571 | 4,480 | 4,520 | +0.02% | 564,800 | 7792億9855万 | +1.92% |
| 08/21 | 4,478 | 4,550 | 4,444 | 4,519 | +0.94% | 899,200 | 7791億2614万 | +1.35% |
| 08/20 | 4,342 | 4,477 | 4,332 | 4,477 | +4.87% | 927,600 | 7718億8487万 | -0.13% |
| 08/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 914,619株（0.53%）新規 |
| 08/19 | 4,349 | 4,386 | 4,259 | 4,269 | -1.45% | 570,300 | 7360億2334万 | -5.45% |
| 08/16 | 4,336 | 4,369 | 4,310 | 4,332 | +1.55% | 517,500 | 7468億8525万 | -4.87% |
| 08/15 | 4,264 | 4,331 | 4,252 | 4,266 | +0.28% | 616,700 | 7355億611万 | -7% |
| 08/14 | 4,232 | 4,267 | 4,183 | 4,254 | +1.97% | 648,300 | 7334億3718万 | -8% |
| 08/13 | 4,220 | 4,230 | 4,072 | 4,172 | +0.38% | 700,500 | 7192億9946万 | -10.47% |
| 08/09 | 4,284 | 4,346 | 4,086 | 4,156 | -2.76% | 1,085,400 | 7165億4088万 | -11.63% |
| 08/08 | 4,117 | 4,354 | 4,114 | 4,274 | +3.26% | 787,400 | 7368億8540万 | -9.83% |
| 08/07 | 4,075 | 4,260 | 4,058 | 4,139 | -1.94% | 845,200 | 7136億989万 | -13.3% |
| 08/06 | 4,201 | 4,269 | 4,077 | 4,221 | +7.65% | 1,103,600 | 7277億4761万 | -12.34% |
| 08/05 | 4,000 | 4,201 | 3,831 | 3,921 | -6.69% | 1,402,800 | 6760億2425万 | -19.17% |
| 08/02 | 4,290 | 4,363 | 4,193 | 4,202 | -3.67% | 916,300 | 7244億7179万 | -14.26% |
| 08/01 | 4,509 | 4,531 | 4,328 | 4,362 | -3.05% | 820,200 | 7520億5758万 | -11.72% |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 4,562 | 4,602 | 4,355 | 4,499 | -1.92% | 1,015,000 | 7756億7792万 | -9.57% |
| 07/30 | 4,546 | 4,595 | 4,499 | 4,587 | +0.35% | 443,200 | 7908億5010万 | -8.35% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（1.33%）三菱UFJ信託銀行（1.91%）三菱UFJ銀行（1.43%） |
| 07/29 | 4,529 | 4,610 | 4,503 | 4,571 | +1.08% | 513,300 | 7880億9152万 | -9.09% |
| 07/26 | 4,521 | 4,565 | 4,474 | 4,522 | +0.02% | 590,500 | 7796億4337万 | -10.44% |
| 07/25 | 4,578 | 4,605 | 4,503 | 4,521 | -2.73% | 868,500 | 7794億7096万 | -10.92% |
| 07/24 | 4,782 | 4,782 | 4,647 | 4,648 | -3.57% | 601,700 | 8013億6718万 | -8.97% |
| 07/23 | 4,881 | 4,936 | 4,814 | 4,820 | -1.47% | 420,200 | 8310億2191万 | -6.19% |
| 07/23 | （空売り報告）JPM Securities Japan Co Ltd. 843,895株（0.48%）-0.2%義務消失 |
| 07/22 | 4,868 | 4,940 | 4,848 | 4,892 | +0.72% | 519,600 | 8434億3551万 | -5.18% |
| 07/19 | 4,866 | 4,876 | 4,780 | 4,857 | -0.55% | 759,000 | 8374億112万 | -6.22% |
| 07/18 | 5,050 | 5,062 | 4,874 | 4,884 | -4.35% | 1,040,100 | 8420億5622万 | -6.08% |
| 07/17 | 5,190 | 5,203 | 5,102 | 5,106 | -0.56% | 445,500 | 8803億3151万 | -2.28% |
| 07/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,182,534株（0.68%）+0.14% |
| 07/16 | 5,260 | 5,294 | 5,122 | 5,135 | -2.49% | 490,900 | 8853億3143万 | -1.99% |
| 07/12 | 5,219 | 5,338 | 5,202 | 5,266 | +0.59% | 1,029,700 | 9079億1730万 | +0.27% |
| 07/12 | （空売り報告）JPM Securities Japan Co Ltd. 933,821株（0.54%）-0.19% |
| 07/11 | 5,160 | 5,333 | 5,126 | 5,235 | +1.51% | 915,700 | 9025億7255万 | -0.49% |
| 07/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,269,252株（0.73%）-0.18% |
| 07/10 | 5,193 | 5,241 | 5,113 | 5,157 | -0.79% | 1,000,700 | 8891億2448万 | -2.29% |
| 07/10 | （空売り報告）JPM Securities Japan Co Ltd. 1,581,466株（0.91%）-0.18% |
| 07/09 | 5,195 | 5,239 | 5,102 | 5,198 | +0.7% | 1,159,600 | 8961億9333万 | -1.94% |
| 07/09 | （空売り報告）JPM Securities Japan Co Ltd. 1,880,920株（1.09%）-0.18% |
| 07/08 | 5,192 | 5,259 | 5,139 | 5,162 | -1.34% | 1,040,600 | 8899億8653万 | -3.01% |
| 07/08 | （空売り報告）JPM Securities Japan Co Ltd. 2,194,920株（1.27%）-0.15% |
| 07/05 | 5,118 | 5,250 | 5,101 | 5,232 | +2.83% | 935,100 | 9020億5531万 | -2.11% |
| 07/05 | （空売り報告）JPM Securities Japan Co Ltd. 2,460,841株（1.42%）-0.2% |
| 07/04 | 5,117 | 5,137 | 5,071 | 5,088 | -0.59% | 555,900 | 8772億2810万 | -5.11% |
| 07/04 | （空売り報告）JPM Securities Japan Co Ltd. 2,793,405株（1.62%）-0.15% |
| 07/03 | 5,187 | 5,193 | 5,118 | 5,118 | -0.97% | 482,000 | 8824億44万 | -4.76% |
| 07/03 | （空売り報告）JPM Securities Japan Co Ltd. 3,068,105株（1.77%）-0.12% |
| 07/02 | 5,091 | 5,189 | 5,071 | 5,168 | +0.72% | 561,100 | 8910億2100万 | -4.07% |
| 07/01 | 5,179 | 5,206 | 5,110 | 5,131 | -0.87% | 462,000 | 8846億4179万 | -5.23% |
| 06/28 | 5,165 | 5,227 | 5,155 | 5,176 | -0.19% | 493,500 | 8924億29万 | -4.92% |
| 06/27 | （IR情報）15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/27 | 5,211 | 5,234 | 5,176 | 5,186 | -0.75% | 390,700 | 8941億2440万 | -5.17% |
| 06/26 | 5,278 | 5,299 | 5,217 | 5,225 | -0.44% | 401,000 | 9008億4844万 | -4.88% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 3,265,868株（1.89%）-0.01% |
| 06/25 | 5,230 | 5,293 | 5,197 | 5,248 | +1.98% | 468,700 | 9048億1389万 | -4.86% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 3,277,812株（1.9%）+0.1% |
| 06/24 | 5,161 | 5,232 | 5,143 | 5,146 | +0.76% | 545,000 | 8872億2795万 | -7.1% |
| 06/21 | 5,180 | 5,260 | 5,106 | 5,107 | -1.12% | 788,700 | 8805億392万 | -8.26% |
| 06/20 | 5,285 | 5,285 | 5,090 | 5,165 | -2.77% | 717,400 | 8905億377万 | -7.7% |
| 06/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 850,345株（0.49%）-0.01%義務消失 |
| 06/19 | 5,364 | 5,491 | 5,305 | 5,312 | -2.33% | 594,000 | 9158億4821万 | -5.51% |
| 06/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 864,245株（0.5%）再IN |
| 06/18 | 5,382 | 5,508 | 5,382 | 5,439 | +1.82% | 446,900 | 9377億4443万 | -3.6% |
| 06/17 | 5,335 | 5,399 | 5,327 | 5,342 | -0.76% | 398,200 | 9210億2055万 | -5.62% |
| 06/14 | 5,380 | 5,435 | 5,327 | 5,383 | -0.31% | 804,000 | 9280億8940万 | -5.25% |
| 06/14 | （空売り報告）JPM Securities Japan Co Ltd. 3,103,568株（1.8%）+0.01% |
| 06/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 851,349株（0.49%）-0.02%義務消失 |
| 06/13 | 5,420 | 5,455 | 5,330 | 5,400 | -1.6% | 678,200 | 9310億2039万 | -5.28% |
| 06/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 882,849株（0.51%）-0.02% |
| 06/12 | 5,510 | 5,510 | 5,420 | 5,488 | +0.53% | 519,600 | 9461億9258万 | -4.04% |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 914,049株（0.53%）-0.03% |
| 06/11 | （自社株買い）取締役会(2024年2月22日)での決議状況(取得期間2024年2月26日～2024年5月31日) |
| 06/11 | 5,460 | 5,519 | 5,409 | 5,459 | -0.29% | 571,600 | 9411億9265万 | -4.81% |
| 06/10 | 5,501 | 5,554 | 5,471 | 5,475 | +0.04% | 874,400 | 9439億5123万 | -4.83% |
| 06/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 981,612株（0.56%）-0.01% |
| 06/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.09%）野村アセットマネジメント（4.99%）野村證券（0.16%） |
| 06/07 | 5,622 | 5,622 | 5,472 | 5,473 | -3.56% | 518,800 | 9436億641万 | -5.13% |
| 06/06 | 5,708 | 5,775 | 5,623 | 5,675 | -0.93% | 445,900 | 9784億3347万 | -1.92% |
| 06/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 986,012株（0.57%）+0.01% |
| 06/05 | 5,707 | 5,746 | 5,644 | 5,728 | 0% | 425,700 | 9875億7126万 | -1.16% |
| 06/04 | 5,677 | 5,755 | 5,600 | 5,728 | -0.14% | 589,900 | 9875億7126万 | -1.29% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 968,812株（0.56%）+0.02% |
| 06/03 | 5,681 | 5,794 | 5,660 | 5,736 | +1.63% | 622,500 | 9889億5055万 | -1.24% |
| 06/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 936,026株（0.54%）+0.02% |
| 05/31 | 5,445 | 5,644 | 5,412 | 5,644 | +4.58% | 1,673,700 | 9730億8872万 | -2.99% |
| 05/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 896,626株（0.52%）+0.01% |
| 05/30 | （IR情報）15:00 一括取得型自己株式取得(Accelerated Share Repurchase)における事後調整完了のお知らせ |
| 05/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 881,571株（0.51%）-0.02% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 930,071株（0.53%）再IN |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 849,871株（0.49%）-0.02%義務消失 |
