| 2024 |
| 04/15 | 962 | 965 | 945 | 948 | -2.27% | 866,000 | 571億9227万 | -4.63% |
| 04/12 | 977 | 982 | 970 | 970 | -0.92% | 311,000 | 585億1951万 | -2.61% |
| 04/11 | 979 | 982 | 976 | 979 | -0.61% | 240,800 | 590億6248万 | -1.9% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 849,526株（1.4%）+0.09% |
| 04/10 | 980 | 990 | 980 | 985 | +0.41% | 154,000 | 594億2445万 | -1.4% |
| 04/09 | 977 | 987 | 976 | 981 | +0.82% | 240,700 | 591億8314万 | -1.9% |
| 04/08 | 978 | 980 | 969 | 973 | -0.51% | 304,600 | 587億50万 | -2.8% |
| 04/05 | 966 | 981 | 963 | 978 | +0.62% | 289,100 | 590億215万 | -2.49% |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 791,926株（1.31%）+0.1% |
| 04/04 | 986 | 986 | 971 | 972 | -1.02% | 550,900 | 586億4017万 | -3.28% |
| 04/03 | 991 | 998 | 982 | 982 | -1.31% | 535,200 | 592億4347万 | -2.48% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 735,626株（1.21%）+0.08% |
| 04/02 | 1,012 | 1,014 | 995 | 995 | -2.07% | 530,300 | 600億2775万 | -1.29% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 685,726株（1.13%）+0.04% |
| 04/01 | 1,016 | 1,025 | 1,012 | 1,016 | +0.3% | 315,800 | 612億9467万 | +0.69% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 660,526株（1.09%）-0.01% |
| 03/29 | 1,010 | 1,018 | 1,009 | 1,013 | +0.6% | 289,600 | 611億1368万 | +0.5% |
| 03/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 663,726株（1.1%）+0.01% |
| 03/28 | 1,000 | 1,018 | 999 | 1,007 | -0.3% | 379,100 | 607億5170万 | 0% |
| 03/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 660,826株（1.09%）-0.02% |
| 03/27 | （5%ルール）インテグラル・パートナーズ（0%）インテグラル・オーエス（0%）インテグラルパートナーズ(ケイマン)ツー(エー)リミ…（0%） |
| 03/27 | （5%ルール）鈴与（13.01%） |
| 03/27 | （5%ルール）鈴与 HD（5.94%） |
| 03/27 | 1,014 | 1,017 | 1,010 | 1,010 | -0.59% | 280,300 | 609億3269万 | +0.3% |
| 03/26 | 1,017 | 1,031 | 1,004 | 1,016 | +0.49% | 367,200 | 612億9467万 | +0.89% |
| 03/25 | 1,010 | 1,024 | 1,008 | 1,011 | +0.3% | 329,400 | 609億9302万 | +0.4% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 670,326株（1.11%）+0.09% |
| 03/22 | 1,006 | 1,025 | 1,006 | 1,008 | +0.8% | 628,600 | 608億1203万 | +0.2% |
| 03/21 | （IR情報）15:30 株式の売出し及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/21 | 1,004 | 1,007 | 998 | 1,000 | -0.4% | 465,800 | 603億2940万 | -0.6% |
| 03/19 | 997 | 1,008 | 995 | 1,004 | +0.4% | 292,000 | 605億7071万 | -0.2% |
| 03/18 | 1,004 | 1,004 | 999 | 1,000 | -0.4% | 310,100 | 603億2940万 | -0.89% |
| 03/15 | 995 | 1,004 | 991 | 1,004 | +0.9% | 304,600 | 605億7071万 | -0.79% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 620,326株（1.02%）+0.07% |
| 03/14 | 992 | 1,000 | 989 | 995 | +0.4% | 265,000 | 600億2775万 | -1.87% |
| 03/13 | 998 | 1,002 | 990 | 991 | -0.8% | 470,300 | 597億8643万 | -2.46% |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 578,526株（0.95%）+0.13% |
| 03/12 | 1,008 | 1,008 | 993 | 999 | -0.99% | 381,700 | 602億6907万 | -1.96% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 499,026株（0.82%）+0.09% |
| 03/11 | 998 | 1,017 | 995 | 1,009 | +0.9% | 417,800 | 608億7236万 | -1.18% |
| 03/08 | 1,001 | 1,011 | 998 | 1,000 | -1.19% | 438,500 | 603億2940万 | -2.15% |
| 03/07 | 1,013 | 1,018 | 1,008 | 1,012 | -0.59% | 324,200 | 610億5335万 | -1.08% |
| 03/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 442,826株（0.73%）+0.08% |
| 03/06 | 1,020 | 1,022 | 1,013 | 1,018 | +0.1% | 258,100 | 614億1532万 | -0.49% |
| 03/05 | 1,003 | 1,022 | 1,002 | 1,017 | +1.4% | 357,300 | 613億5499万 | -0.59% |
| 03/04 | 1,011 | 1,012 | 1,002 | 1,003 | -0.69% | 295,400 | 605億1038万 | -1.96% |
| 03/01 | 1,028 | 1,028 | 1,006 | 1,010 | -2.04% | 430,600 | 609億3269万 | -1.37% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 396,026株（0.65%）+0.06% |
| 02/29 | 1,014 | 1,035 | 1,014 | 1,031 | +1.58% | 550,300 | 621億9961万 | +0.68% |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 256,075株（0.42%）-0.14%義務消失 |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 360,726株（0.59%）-0.02% |
| 02/28 | 1,009 | 1,020 | 1,009 | 1,015 | +0.5% | 233,400 | 612億3434万 | -0.78% |
| 02/27 | 1,015 | 1,017 | 1,007 | 1,010 | -0.49% | 170,000 | 609億3269万 | -1.27% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 339,275株（0.56%）-0.04% |
| 02/26 | 1,002 | 1,020 | 997 | 1,015 | +1.91% | 458,200 | 612億3434万 | -0.78% |
| 02/22 | 1,004 | 1,006 | 995 | 996 | -0.3% | 437,000 | 600億8808万 | -2.64% |
| 02/21 | 1,001 | 1,005 | 997 | 999 | -0.4% | 321,400 | 602億6907万 | -2.35% |
| 02/20 | 1,015 | 1,019 | 998 | 1,003 | -1.08% | 352,700 | 605億1038万 | -1.96% |
| 02/19 | 1,001 | 1,018 | 988 | 1,014 | +1.2% | 610,400 | 611億7401万 | -0.98% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 363,575株（0.6%）+0.06% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 370,226株（0.61%）+0.08% |
| 02/16 | 988 | 1,006 | 983 | 1,002 | +0.8% | 446,700 | 604億5005万 | -2.24% |
| 02/15 | （自社株買い）取締役会(2024年1月9日)での決議状況(取得期間2024年1月10日～2024年1月10日) |
| 02/15 | 1,008 | 1,009 | 983 | 994 | -0.4% | 540,400 | 599億6742万 | -3.21% |
| 02/15 | （空売り報告）モルガン・スタンレーMUFG証券 328,675株（0.54%）再IN |
| 02/14 | 1,013 | 1,022 | 988 | 998 | -1.77% | 918,400 | 602億874万 | -2.92% |
| 02/13 | 1,020 | 1,033 | 1,006 | 1,016 | -5.58% | 1,922,700 | 612億9467万 | -1.17% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 321,526株（0.53%）再IN |
| 02/09 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 営業外費用(為替差損)の計上に関するお知らせ |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 1,080 | 1,089 | 1,071 | 1,076 | +0.09% | 813,200 | 649億1443万 | +4.67% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 270,426株（0.44%）-0.06%義務消失 |
| 02/08 | 1,056 | 1,076 | 1,040 | 1,075 | +2.97% | 711,200 | 648億5410万 | +4.78% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,926株（0.5%）再IN |
| 02/07 | 1,056 | 1,061 | 1,040 | 1,044 | -1.04% | 361,900 | 629億8389万 | +2.05% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 282,726株（0.46%）-0.06%義務消失 |
| 02/06 | 1,060 | 1,061 | 1,049 | 1,055 | 0% | 313,400 | 636億4751万 | +3.23% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,226株（0.52%）再IN |
| 02/05 | 1,052 | 1,060 | 1,043 | 1,055 | +0.67% | 444,300 | 636億4751万 | +3.63% |
| 02/02 | 1,037 | 1,048 | 1,030 | 1,048 | +1.26% | 444,700 | 632億2521万 | +3.25% |
| 02/01 | 1,034 | 1,051 | 1,030 | 1,035 | +0.68% | 527,900 | 624億4092万 | +2.37% |
| 01/31 | 1,021 | 1,028 | 1,013 | 1,028 | +0.19% | 321,100 | 620億1862万 | +1.88% |
| 01/30 | 1,018 | 1,027 | 1,013 | 1,026 | +0.59% | 324,300 | 618億9796万 | +1.89% |
| 01/29 | 1,020 | 1,022 | 1,013 | 1,020 | +0.49% | 261,300 | 615億3598万 | +1.39% |
| 01/26 | 1,014 | 1,026 | 1,014 | 1,015 | -0.59% | 290,300 | 612億3434万 | +1.1% |
| 01/25 | 1,019 | 1,025 | 1,013 | 1,021 | +0.39% | 222,800 | 615億9631万 | +1.79% |
| 01/24 | 1,011 | 1,022 | 1,009 | 1,017 | +0.69% | 257,900 | 613億5499万 | +1.4% |
| 01/23 | 1,020 | 1,027 | 1,006 | 1,010 | -0.49% | 396,900 | 609億3269万 | +0.9% |
| 01/22 | 1,008 | 1,018 | 1,004 | 1,015 | +1.3% | 248,200 | 612億3434万 | +1.5% |
| 01/19 | 1,010 | 1,015 | 1,000 | 1,002 | +0.3% | 324,200 | 604億5005万 | +0.3% |
| 01/18 | 1,000 | 1,007 | 992 | 999 | -0.3% | 514,000 | 602億6907万 | 0% |
| 01/17 | 1,017 | 1,020 | 1,002 | 1,002 | -1.09% | 587,500 | 604億5005万 | +0.3% |
| 01/16 | （5%ルール）インテグラル・パートナーズ（3.64%）インテグラル・オーエス（1.9%）インテグラルパートナーズ(ケイマン)ツー(エー)リミ…（0.4%） |
| 01/16 | 1,022 | 1,023 | 1,009 | 1,013 | -1.17% | 378,300 | 611億1368万 | +1.5% |
| 01/15 | 1,029 | 1,030 | 1,019 | 1,025 | -1.06% | 290,500 | 618億3763万 | +2.81% |
| 01/12 | 1,045 | 1,046 | 1,022 | 1,036 | -0.19% | 483,300 | 625億125万 | +4.12% |
| 01/11 | 1,030 | 1,044 | 1,026 | 1,038 | +1.47% | 581,800 | 626億2191万 | +4.64% |
| 01/10 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 01/10 | 1,028 | 1,030 | 1,018 | 1,023 | +1.29% | 547,900 | 617億1697万 | +3.44% |
| 01/09 | （IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/09 | 1,008 | 1,015 | 999 | 1,010 | +1% | 367,600 | 609億3269万 | +2.33% |
| 01/05 | 1,030 | 1,031 | 1,000 | 1,000 | -2.91% | 466,200 | 603億2940万 | +1.42% |
| 01/04 | 992 | 1,030 | 989 | 1,030 | +1.58% | 547,600 | 621億3928万 | +4.57% |
| 2023 |
| 12/29 | 1,008 | 1,022 | 1,001 | 1,014 | +1.2% | 592,100 | 611億7401万 | +3.15% |
| 12/28 | 978 | 1,002 | 973 | 1,002 | +3.09% | 569,300 | 604億5005万 | +1.93% |
| 12/27 | 968 | 976 | 960 | 972 | +0.83% | 654,100 | 586億4017万 | -1.22% |
| 12/26 | 960 | 969 | 955 | 964 | +0.31% | 605,100 | 581億5754万 | -2.13% |
| 12/25 | 980 | 982 | 956 | 961 | -1.44% | 604,200 | 579億7655万 | -2.73% |
| 12/22 | 987 | 994 | 971 | 975 | -0.91% | 690,700 | 588億2116万 | -1.52% |
| 12/21 | 989 | 991 | 978 | 984 | -0.91% | 505,700 | 593億6412万 | -0.81% |
| 12/20 | 995 | 1,006 | 992 | 993 | +0.91% | 675,500 | 599億709万 | 0% |
| 12/19 | 990 | 995 | 981 | 984 | -1.01% | 462,800 | 593億6412万 | -1.2% |
| 12/18 | 998 | 1,005 | 982 | 994 | -0.7% | 342,400 | 599億6742万 | -0.5% |
| 12/15 | 993 | 1,004 | 985 | 1,001 | +1.32% | 507,500 | 603億8972万 | 0% |
| 12/14 | 1,010 | 1,015 | 985 | 988 | +0.41% | 713,200 | 596億544万 | -1.5% |
| 12/13 | 982 | 1,003 | 982 | 984 | 0% | 539,300 | 593億6412万 | -2.09% |
| 12/12 | 1,001 | 1,016 | 978 | 984 | -1.11% | 670,100 | 593億6412万 | -2.09% |
| 12/11 | 1,029 | 1,029 | 995 | 995 | -0.8% | 704,500 | 600億2775万 | -1.09% |
| 12/08 | 978 | 1,022 | 978 | 1,003 | +2.77% | 2,390,000 | 605億1038万 | -0.4% |
| 12/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 103,500株（0.17%）-0.43%義務消失 |
| 12/07 | 986 | 993 | 973 | 976 | -0.51% | 525,700 | 588億8149万 | -3.08% |
| 12/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 367,100株（0.6%）+0.1% |
| 12/06 | 977 | 985 | 971 | 981 | +0.93% | 429,800 | 591億8314万 | -2.58% |
| 12/05 | 969 | 989 | 962 | 972 | +1.04% | 542,400 | 586億4017万 | -3.48% |
| 12/04 | 961 | 972 | 948 | 962 | -0.62% | 680,400 | 580億3688万 | -4.47% |
| 12/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 304,900株（0.5%）再IN |
| 12/01 | 985 | 986 | 968 | 968 | -1.33% | 297,200 | 583億9885万 | -3.78% |
| 11/30 | 971 | 986 | 951 | 981 | +1.03% | 600,900 | 591億8314万 | -2.29% |
| 11/29 | 979 | 986 | 971 | 971 | -1.22% | 444,900 | 585億7984万 | -3.09% |
| 11/28 | 990 | 999 | 978 | 983 | 0% | 491,900 | 593億380万 | -1.7% |
| 11/27 | 1,007 | 1,010 | 983 | 983 | -2.58% | 852,600 | 593億380万 | -1.5% |
| 11/24 | 1,016 | 1,028 | 1,009 | 1,009 | -1.08% | 396,800 | 608億7236万 | +1.2% |
| 11/22 | 1,020 | 1,030 | 1,015 | 1,020 | 0% | 269,300 | 615億3598万 | +2.51% |
| 11/21 | 1,021 | 1,025 | 1,006 | 1,020 | 0% | 311,000 | 615億3598万 | +2.93% |
| 11/20 | 1,030 | 1,044 | 1,005 | 1,020 | +0.69% | 445,300 | 615億3598万 | +3.34% |
| 11/17 | 1,015 | 1,032 | 1,011 | 1,013 | -0.69% | 266,800 | 611億1368万 | +2.84% |
| 11/16 | 1,029 | 1,038 | 1,020 | 1,020 | -0.87% | 265,900 | 615億3598万 | +3.55% |
| 11/13 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 11/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 263,225株（0.43%）-0.25%義務消失 |
| 11/10 | （5%ルール）鈴与 HD（13.01%） |
| 11/09 | （5%ルール）インテグラル・オーエス（1.9%）インテグラル・パートナーズ（4.86%）インテグラルパートナーズ(ケイマン)ツー(エー)リミ…（0.54%） |
