| 2024 |
| 04/25 | 738 | 772 | 734 | 739 | -0.4% | 483,100 | 480億217万 | -17.8% |
| 04/24 | 744 | 752 | 732 | 742 | +1.09% | 436,500 | 481億9704万 | -18.19% |
| 04/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 387,400株（0.59%）-0.01% |
| 04/23 | 762 | 763 | 727 | 734 | -3.04% | 723,000 | 476億7739万 | -19.52% |
| 04/23 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 393,400株（0.6%）+0.01% |
| 04/22 | 736 | 766 | 730 | 757 | +3.56% | 748,900 | 491億7137万 | -17.54% |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 383,400株（0.59%）-0.01% |
| 04/19 | 783 | 785 | 706 | 731 | -8.17% | 1,822,800 | 474億8252万 | -20.8% |
| 04/19 | （空売り報告）モルガン・スタンレーMUFG証券 347,116株（0.53%）再IN |
| 04/18 | 785 | 845 | 750 | 796 | -1.73% | 2,838,300 | 517億464万 | -14.32% |
| 04/18 | （空売り報告）Diversified Select Opportunities Capital Manag… 345,100株（0.53%）再IN |
| 04/18 | （空売り報告）Nomura International plc 578,600株（0.89%）+0.34% |
| 04/17 | 885 | 888 | 810 | 810 | -15.63% | 3,581,300 | 526億1401万 | -13.28% |
| 04/17 | （空売り報告）Nomura International plc 361,100株（0.55%）再IN |
| 04/16 | （IR情報）15:00 当社子会社によるAutocare Services Pty Ltdの株式取得時期に関するお知らせ |
| 04/16 | （IR情報）15:00 経営計画(2025年3月期～2027年3月期)策定に関するお知らせ |
| 04/16 | （IR情報）15:00 2024年3月期連結業績予想の修正に関するお知らせ |
| 04/16 | （IR情報）15:00 オーストラリアにおける合弁会社設立に関するお知らせ |
| 04/16 | 961 | 982 | 938 | 960 | -2.04% | 408,000 | 623億5735万 | +2.35% |
| 04/15 | 975 | 989 | 951 | 980 | -2.49% | 467,300 | 636億5646万 | +4.93% |
| 04/12 | 938 | 1,011 | 937 | 1,005 | +9.6% | 915,300 | 652億8035万 | +7.95% |
| 04/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 392,600株（0.6%）+0.04% |
| 04/11 | 912 | 945 | 912 | 917 | +0.77% | 260,100 | 595億6426万 | -1.19% |
| 04/10 | 921 | 933 | 905 | 910 | -2.26% | 494,500 | 147億3649万 | -2.05% |
| 04/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 363,900株（0.56%）新規 |
| 04/09 | 952 | 952 | 919 | 931 | -3.42% | 554,700 | 604億7364万 | +0.11% |
| 04/08 | （5%ルール）光通信（3.95%） |
| 04/08 | 923 | 968 | 923 | 964 | +5.93% | 458,600 | 626億1717万 | +3.54% |
| 04/08 | （空売り報告）Diversified Select Opportunities Capital Manag… 290,800株（0.44%）-0.06%義務消失 |
| 04/05 | 901 | 927 | 890 | 910 | -0.66% | 465,400 | 591億957万 | -2.36% |
| 04/04 | 978 | 992 | 916 | 916 | -4.28% | 651,500 | 594億9931万 | -1.82% |
| 04/03 | 940 | 973 | 890 | 957 | -0.42% | 657,900 | 621億6249万 | +2.35% |
| 04/02 | 991 | 997 | 953 | 961 | -1.54% | 640,600 | 624億2231万 | +2.67% |
| 04/02 | （空売り報告）Diversified Select Opportunities Capital Manag… 328,800株（0.5%）再IN |
| 04/01 | 1,075 | 1,082 | 961 | 976 | -10.62% | 1,518,300 | 633億9664万 | +4.05% |
| 04/01 | 株式分割 1→4 |
| 03/29 | 1,013 | 1,101 | 982 | 1,092 | +8.12% | 981,300 | 709億3149万 | +16.42% |
| 03/28 | 960 | 1,050 | 950 | 1,010 | +7.02% | 1,080,800 | 164億128万 | +8.37% |
| 03/27 | 929 | 959 | 915 | 944 | +1.75% | 408,000 | 613億182万 | +1.59% |
| 03/26 | 909 | 928 | 901 | 928 | +2.77% | 233,600 | 602億4630万 | -0.05% |
| 03/25 | 903 | 920 | 898 | 903 | -0.28% | 170,400 | 586億2241万 | -2.54% |
| 03/22 | 933 | 944 | 905 | 905 | -2.69% | 421,600 | 586億2211万 | -2.27% |
| 03/21 | 898 | 930 | 898 | 930 | +5.23% | 510,400 | 602億4151万 | +0.98% |
| 03/19 | 863 | 893 | 856 | 884 | +2.32% | 375,600 | 572億4563万 | -3.31% |
| 03/18 | 878 | 904 | 863 | 864 | -2.95% | 486,800 | 559億5011万 | -4.98% |
| 03/15 | 888 | 898 | 881 | 890 | -0.56% | 314,800 | 576億5047万 | -1.66% |
| 03/15 | （空売り報告）Nomura International plc 79,700株（0.49%）-0.02%義務消失 |
| 03/14 | 900 | 906 | 876 | 895 | -0.83% | 308,800 | 579億7435万 | -0.67% |
| 03/13 | 929 | 941 | 891 | 903 | -1.23% | 415,200 | 584億6017万 | +0.84% |
| 03/13 | （空売り報告）Nomura International plc 83,500株（0.51%）再IN |
| 03/12 | 865 | 929 | 865 | 914 | +4.58% | 658,800 | 591億8890万 | +2.78% |
| 03/12 | （空売り報告）Diversified Select Opportunities Capital Manag… 79,400株（0.49%）-0.01%義務消失 |
| 03/12 | （空売り報告）Nomura International plc 80,800株（0.49%）-0.01%義務消失 |
| 03/11 | 873 | 890 | 858 | 874 | -3.32% | 798,400 | 565億9787万 | -1.16% |
| 03/11 | （空売り報告）Nomura International plc 81,000株（0.5%）新規 |
| 03/08 | 913 | 926 | 896 | 904 | -1.23% | 460,400 | 585億4114万 | +2.93% |
| 03/07 | 950 | 951 | 915 | 915 | -3.05% | 500,400 | 592億6987万 | +5.17% |
| 03/07 | （空売り報告）Diversified Select Opportunities Capital Manag… 81,700株（0.5%）新規 |
| 03/06 | 935 | 958 | 933 | 944 | +0.4% | 402,800 | 611億3218万 | +9.48% |
| 03/05 | 960 | 966 | 934 | 940 | -2.84% | 512,000 | 608億8927万 | +10.07% |
| 03/04 | 975 | 993 | 959 | 968 | -0.77% | 383,200 | 626億7060万 | +14.5% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 80,554株（0.49%）-0.1%義務消失 |
| 03/01 | 933 | 983 | 933 | 975 | +5.12% | 505,200 | 631億5642万 | +16.63% |
| 02/29 | 950 | 968 | 914 | 928 | -3.89% | 862,400 | 600億7957万 | +12.42% |
| 02/28 | 988 | 994 | 954 | 965 | -3.5% | 745,600 | 625億866万 | +18.26% |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 95,854株（0.59%）-0.01% |
| 02/27 | 1,020 | 1,025 | 988 | 1,000 | -0.62% | 662,400 | 647億7582万 | +24.22% |
| 02/26 | 968 | 1,021 | 968 | 1,006 | +4.01% | 952,000 | 651億8066万 | +27.05% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 97,354株（0.6%）+0.02% |
| 02/22 | 976 | 990 | 956 | 968 | +2.79% | 845,200 | 626億7060万 | +24.04% |
| 02/21 | 940 | 966 | 924 | 941 | +1.07% | 686,000 | 609億7024万 | +22.4% |
| 02/21 | （空売り報告）モルガン・スタンレーMUFG証券 94,254株（0.58%）新規 |
| 02/20 | 934 | 944 | 918 | 931 | -0.27% | 563,600 | 603億2248万 | +22.37% |
| 02/19 | 900 | 938 | 878 | 934 | +7.17% | 973,600 | 604億8442万 | +24% |
| 02/16 | 879 | 899 | 859 | 871 | -2.24% | 1,139,200 | 564億3593万 | +17.1% |
| 02/15 | 829 | 891 | 803 | 891 | +14.08% | 2,495,600 | 577億3144万 | +20.77% |
| 02/15 | （空売り報告）UBS AG 38,900株（0.24%）-0.26%義務消失 |
| 02/14 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/14 | 756 | 784 | 756 | 781 | +0.97% | 590,800 | 506億610万 | +7.02% |
| 02/13 | 753 | 774 | 746 | 774 | +3.51% | 776,400 | 501億2029万 | +6.43% |
| 02/13 | （空売り報告）UBS AG 81,800株（0.5%）再IN |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,000株（0.43%）-0.07%義務消失 |
| 02/09 | 763 | 773 | 746 | 748 | -2.92% | 654,800 | 484億1992万 | +3.53% |
| 02/08 | 770 | 779 | 761 | 770 | -0.96% | 460,000 | 498億7738万 | +6.94% |
| 02/07 | 753 | 779 | 751 | 778 | +3.87% | 554,800 | 503億6320万 | +8.89% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,600株（0.5%）再IN |
| 02/06 | 750 | 756 | 741 | 749 | -0.7% | 1,076,400 | 484億8470万 | +5.72% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,600株（0.49%）-0.01%義務消失 |
| 02/05 | 800 | 806 | 740 | 754 | -6.07% | 2,034,400 | 488億2477万 | +7.07% |
| 02/02 | 745 | 810 | 734 | 803 | +12.79% | 2,617,200 | 519億8259万 | +14.97% |
| 02/02 | （IR情報）8:30 Autocare Services Pty Ltdの株式取得契約締結に関するお知らせ |
| 02/01 | 713 | 720 | 703 | 712 | -0.52% | 240,000 | 460億8799万 | +3.12% |
| 01/31 | 704 | 718 | 701 | 715 | -0.07% | 513,600 | 463億3090万 | +4.57% |
| 01/30 | 733 | 743 | 716 | 716 | -2.72% | 794,000 | 463億6329万 | +5.41% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 81,600株（0.5%）再IN |
| 01/29 | 725 | 747 | 719 | 736 | +1.76% | 816,400 | 476億5880万 | +9.16% |
| 01/26 | 738 | 747 | 719 | 723 | -1.63% | 1,143,200 | 468億3291万 | +8.4% |
| 01/25 | 705 | 741 | 704 | 735 | +3.7% | 1,029,200 | 476億1022万 | +10.86% |
| 01/24 | 688 | 715 | 688 | 709 | +3.35% | 924,400 | 459億986万 | +6.9% |
| 01/23 | 682 | 694 | 679 | 686 | -0.87% | 522,400 | 443億5838万 | +3.59% |
| 01/22 | 699 | 708 | 679 | 692 | +0.36% | 562,800 | 447億4649万 | +4.34% |
| 01/19 | 703 | 704 | 676 | 689 | -0.83% | 698,000 | 445億8478万 | +3.65% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,800株（0.48%）-0.02%義務消失 |
| 01/18 | 684 | 707 | 681 | 695 | 0% | 914,000 | 449億5672万 | +4.2% |
| 01/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,900株（0.5%）再IN |
| 01/17 | 739 | 742 | 694 | 695 | -5.54% | 1,664,400 | 449億5672万 | +3.89% |
| 01/16 | 734 | 745 | 721 | 736 | +0.17% | 725,200 | 475億9268万 | +9.81% |
| 01/15 | 723 | 749 | 720 | 735 | +3.45% | 1,099,200 | 475億1182万 | +9.63% |
| 01/12 | 707 | 719 | 696 | 710 | -0.7% | 874,400 | 459億2701万 | +5.97% |
| 01/11 | 712 | 735 | 706 | 715 | +2.11% | 1,566,400 | 462億5044万 | +6.24% |
| 01/10 | 698 | 707 | 690 | 700 | +0.54% | 1,021,200 | 452億9632万 | +3.89% |
| 01/09 | 678 | 698 | 663 | 697 | +4.97% | 1,252,400 | 450億5375万 | +3.19% |
| 01/05 | 683 | 683 | 659 | 664 | -2.35% | 1,210,400 | 429億1912万 | -1.56% |
| 01/04 | 632 | 681 | 632 | 680 | +7.22% | 1,404,000 | 439億5409万 | +0.82% |
| 2023 |
| 12/29 | 639 | 655 | 613 | 634 | -0.39% | 1,998,400 | 409億9471万 | -5.83% |
| 12/28 | 620 | 641 | 613 | 636 | +0.87% | 1,512,000 | 411億5642万 | -5.18% |
| 12/27 | 601 | 633 | 587 | 631 | +4.52% | 1,820,400 | 408億65万 | -5.86% |
| 12/27 | （空売り報告）UBS AG 77,900株（0.48%）-0.11%義務消失 |
| 12/26 | 604 | 607 | 584 | 604 | -1.03% | 1,720,400 | 390億3796万 | -9.66% |
| 12/26 | （空売り報告）UBS AG 95,500株（0.59%）-0.08% |
| 12/25 | 589 | 610 | 585 | 610 | +6.97% | 1,996,400 | 394億4225万 | -8.58% |
| 12/22 | 575 | 585 | 566 | 570 | -1.51% | 1,362,400 | 368億4537万 | -14.54% |
| 12/22 | （空売り報告）UBS AG 108,400株（0.67%）-0.08% |
| 12/21 | 578 | 588 | 556 | 579 | -1.99% | 2,657,200 | 374億1097万 | -13.36% |
| 12/20 | 560 | 608 | 552 | 591 | +6.25% | 4,086,800 | 381億7051万 | -11.47% |
| 12/20 | （空売り報告）UBS AG 122,800株（0.75%）+0.08% |
| 12/19 | 590 | 608 | 554 | 556 | -10.4% | 5,619,200 | 359億2423万 | -15.92% |
| 12/19 | （空売り報告）UBS AG 109,100株（0.67%）+0.14% |
| 12/18 | 639 | 642 | 620 | 620 | -16.77% | 2,395,600 | 400億9358万 | -5.45% |
| 12/18 | （空売り報告）UBS AG 87,000株（0.53%）再IN |
| 12/15 | （IR情報）15:00 2024年3月期連結業績予想の修正に関するお知らせ |
| 12/15 | 708 | 747 | 695 | 745 | +8.8% | 935,200 | 481億7370万 | +15.01% |
| 12/14 | 719 | 720 | 679 | 685 | -4.73% | 1,438,000 | 442億7908万 | +7.7% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,000株（0.33%）-0.23%義務消失 |
| 12/13 | 741 | 754 | 717 | 719 | -2.81% | 801,200 | 464億7687万 | +14.86% |
| 12/12 | 749 | 759 | 732 | 740 | -0.34% | 436,000 | 478億1817万 | +20.48% |
| 12/11 | 735 | 759 | 726 | 742 | +2.27% | 737,200 | 479億7978万 | +23.09% |
| 12/11 | （空売り報告）UBS AG 74,700株（0.46%）-0.07%義務消失 |
| 12/08 | 733 | 739 | 713 | 726 | -1.39% | 982,000 | 469億1320万 | +23.01% |
| 12/07 | 733 | 749 | 715 | 736 | +0.14% | 936,000 | 475億7577万 | +27.34% |
| 12/06 | 726 | 765 | 725 | 735 | -0.27% | 1,123,600 | 475億1113万 | +30.09% |
| 12/05 | 768 | 776 | 726 | 737 | -5.21% | 2,093,200 | 476億4041万 | +33.76% |
| 12/05 | （空売り報告）UBS AG 85,800株（0.53%）新規 |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,900株（0.56%）-0.05% |
| 12/04 | 731 | 778 | 714 | 778 | +4.57% | 2,320,400 | 502億5837万 | +44.25% |
| 12/01 | 713 | 766 | 713 | 744 | +3.84% | 3,742,400 | 480億6058万 | +41.89% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,500株（0.61%）+0.1% |
| 11/30 | 696 | 771 | 696 | 716 | +4.22% | 6,030,000 | 462億8295万 | +40.39% |
| 11/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,700株（0.51%）再IN |
| 11/29 | 654 | 688 | 653 | 687 | +4.61% | 1,825,200 | 444億836万 | +37.95% |
| 11/28 | （IR情報）15:00 Auto Trader Media Group Ltd.の株式取得契約の合意に関するお知らせ |
| 11/24 | （IR情報）15:00 AUTOPACT PTY LTDの株式取得完了のお知らせ |
