| 2024 |
| 04/25 | 1,938 | 1,939 | 1,938 | 1,938 | 0% | 51,300 | 354億4020万 | +13.27% |
| 04/24 | 1,939 | 1,940 | 1,938 | 1,938 | -0.05% | 42,000 | 354億4020万 | +14.47% |
| 04/23 | 1,937 | 1,939 | 1,937 | 1,939 | +0.1% | 218,000 | 354億5849万 | +15.83% |
| 04/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（1.98%） |
| 04/22 | （5%ルール）野村證券（0.84%）ノムラインターナショナルピーエルシー(NOMURA IN…（2.94%）野村アセットマネジメント（2.93%） |
| 04/22 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 66,400 | 354億2191万 | +17.04% |
| 04/19 | 1,937 | 1,938 | 1,936 | 1,937 | +0.05% | 169,500 | 354億2191万 | +18.54% |
| 04/18 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 91,000 | 354億363万 | +19.95% |
| 04/17 | 1,937 | 1,937 | 1,936 | 1,936 | 0% | 66,600 | 354億363万 | +21.53% |
| 04/16 | 1,937 | 1,938 | 1,936 | 1,936 | 0% | 207,000 | 354億363万 | +23.16% |
| 04/15 | 1,937 | 1,937 | 1,936 | 1,936 | -0.05% | 110,100 | 354億363万 | +24.82% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,640株（0.45%）-0.05%義務消失 |
| 04/12 | （5%ルール）神山茂（16.15%）サスヤマ（6.56%） |
| 04/12 | 1,936 | 1,938 | 1,936 | 1,937 | +0.05% | 173,400 | 354億2191万 | +26.6% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,240株（0.5%）-0.07% |
| 04/11 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 565,700 | 354億363万 | +28.3% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,240株（0.57%）-0.03% |
| 04/10 | 1,936 | 1,938 | 1,936 | 1,936 | -0.05% | 214,000 | 354億363万 | +30.2% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,940株（0.6%）-0.06% |
| 04/09 | 1,937 | 1,938 | 1,935 | 1,937 | +13.27% | 902,200 | 354億2191万 | +32.31% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,840株（0.66%）-0.05% |
| 04/08 | 1,710 | 1,710 | 1,710 | 1,710 | +21.28% | 19,000 | 312億7077万 | +18.59% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,440株（0.71%）+0.01% |
| 04/05 | （IR情報）17:30 株式会社NTTデータによる当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 04/05 | （IR情報）17:30 2024年11月期配当予想の修正(無配)に関するお知らせ |
| 04/05 | （IR情報）17:30 2024年11月期第1四半期決算に関する補足資料 |
| 04/05 | （IR情報）17:30 2024年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/05 | 1,423 | 1,438 | 1,399 | 1,410 | -2.42% | 38,700 | 257億8467万 | -1.33% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 128,940株（0.7%）+0.01% |
| 04/04 | 1,459 | 1,459 | 1,435 | 1,445 | 0% | 21,300 | 264億2471万 | +1.26% |
| 04/03 | 1,443 | 1,454 | 1,439 | 1,445 | +0.14% | 21,600 | 264億2471万 | +1.4% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,740株（0.69%）+0.01% |
| 04/02 | 1,446 | 1,447 | 1,430 | 1,443 | -0.21% | 23,100 | 263億8814万 | +1.41% |
| 04/01 | 1,481 | 1,493 | 1,425 | 1,446 | -1.77% | 35,000 | 264億4300万 | +1.83% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,440株（0.68%）-0.01% |
| 03/29 | 1,443 | 1,482 | 1,443 | 1,472 | +1.8% | 24,300 | 269億1846万 | +3.88% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,240株（0.69%）+0.02% |
| 03/28 | 1,433 | 1,450 | 1,433 | 1,446 | -1.09% | 22,500 | 264億4300万 | +2.41% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,240株（0.67%）-0.01% |
| 03/27 | 1,443 | 1,464 | 1,443 | 1,462 | +1.32% | 30,300 | 267億3559万 | +3.76% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 125,140株（0.68%）+0.01% |
| 03/26 | 1,436 | 1,444 | 1,421 | 1,443 | +0.14% | 11,400 | 263億8814万 | +2.7% |
| 03/25 | 1,444 | 1,455 | 1,437 | 1,441 | -0.14% | 17,800 | 263億5156万 | +2.86% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 122,940株（0.67%）+0.01% |
| 03/22 | 1,475 | 1,475 | 1,433 | 1,443 | -1.57% | 24,800 | 263億8814万 | +3.37% |
| 03/21 | 1,484 | 1,485 | 1,452 | 1,466 | -0.88% | 33,500 | 268億874万 | +5.39% |
| 03/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,140株（0.66%）+0.01% |
| 03/19 | 1,450 | 1,479 | 1,450 | 1,479 | +2% | 12,900 | 270億4647万 | +6.79% |
| 03/18 | 1,438 | 1,450 | 1,431 | 1,450 | +1.33% | 15,800 | 265億1615万 | +5.22% |
| 03/15 | 1,431 | 1,434 | 1,418 | 1,431 | +0.14% | 26,900 | 261億6869万 | +4.22% |
| 03/14 | 1,423 | 1,429 | 1,414 | 1,429 | +1.2% | 20,500 | 261億3212万 | +4.38% |
| 03/13 | 1,420 | 1,425 | 1,400 | 1,412 | +0.07% | 23,900 | 258億2124万 | +3.44% |
| 03/12 | 1,399 | 1,412 | 1,379 | 1,411 | +0.79% | 28,300 | 258億295万 | +3.52% |
| 03/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 119,040株（0.65%）+0.01% |
| 03/11 | 1,401 | 1,402 | 1,382 | 1,400 | -1.41% | 28,500 | 256億180万 | +2.87% |
| 03/08 | 1,410 | 1,424 | 1,408 | 1,420 | +1.14% | 39,900 | 259億6754万 | +4.49% |
| 03/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,640株（0.64%）+0.02% |
| 03/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.21%） |
| 03/07 | 1,398 | 1,415 | 1,394 | 1,404 | +1.37% | 46,300 | 256億7494万 | +3.46% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,940株（0.62%）+0.01% |
| 03/06 | 1,400 | 1,400 | 1,381 | 1,385 | +0.87% | 153,600 | 253億2749万 | +2.21% |
| 03/05 | 1,375 | 1,385 | 1,368 | 1,373 | -0.87% | 14,700 | 251億805万 | +1.4% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 112,840株（0.61%）-0.01% |
| 03/04 | 1,378 | 1,394 | 1,375 | 1,385 | +0.87% | 36,300 | 253億2749万 | +2.37% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,740株（0.62%）-0.01% |
| 03/01 | 1,370 | 1,380 | 1,370 | 1,373 | -0.15% | 10,600 | 251億805万 | +1.48% |
| 02/29 | 1,388 | 1,388 | 1,373 | 1,375 | -0.94% | 17,000 | 251億4462万 | +1.63% |
| 02/28 | 1,386 | 1,395 | 1,381 | 1,388 | +0.14% | 26,400 | 253億8235万 | +2.59% |
| 02/27 | 1,374 | 1,389 | 1,371 | 1,386 | +0.95% | 28,600 | 253億4578万 | +2.44% |
| 02/26 | 1,368 | 1,383 | 1,365 | 1,373 | +0.29% | 31,900 | 251億805万 | +1.55% |
| 02/22 | 1,372 | 1,372 | 1,359 | 1,369 | +0.66% | 18,300 | 250億3490万 | +1.26% |
| 02/21 | 1,366 | 1,366 | 1,352 | 1,360 | -0.44% | 16,800 | 248億7032万 | +0.67% |
| 02/20 | 1,358 | 1,370 | 1,358 | 1,366 | +0.59% | 25,700 | 249億8004万 | +1.11% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,840株（0.63%）-0.01% |
| 02/19 | 1,342 | 1,358 | 1,340 | 1,358 | +1.19% | 33,000 | 248億3374万 | +0.22% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,040株（0.64%）+0.01% |
| 02/16 | 1,320 | 1,342 | 1,320 | 1,342 | +1.67% | 30,000 | 245億4115万 | -1.25% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,240株（0.63%）+0.01% |
| 02/15 | 1,320 | 1,323 | 1,314 | 1,320 | +0.61% | 19,700 | 241億3884万 | -3.23% |
| 02/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 114,640株（0.62%）-0.02% |
| 02/14 | 1,316 | 1,316 | 1,306 | 1,312 | -0.46% | 26,800 | 239億9254万 | -4.23% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,040株（0.64%）-0.01% |
| 02/13 | 1,313 | 1,322 | 1,309 | 1,318 | +0.38% | 36,000 | 241億226万 | -4.22% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 120,140株（0.65%）-0.02% |
| 02/09 | 1,309 | 1,324 | 1,307 | 1,313 | -0.38% | 25,800 | 240億1083万 | -4.92% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 123,640株（0.67%）-0.02% |
| 02/08 | 1,323 | 1,327 | 1,307 | 1,318 | -0.6% | 35,500 | 241億226万 | -4.97% |
| 02/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,740株（0.69%）-0.01% |
| 02/07 | 1,330 | 1,334 | 1,322 | 1,326 | -0.38% | 48,400 | 242億4856万 | -4.67% |
| 02/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 129,040株（0.7%）-0.02% |
| 02/06 | 1,357 | 1,360 | 1,331 | 1,331 | -2.28% | 29,300 | 243億3999万 | -4.59% |
| 02/05 | 1,365 | 1,365 | 1,356 | 1,362 | +0.22% | 28,700 | 249億689万 | -2.58% |
| 02/02 | 1,371 | 1,371 | 1,359 | 1,359 | -0.44% | 33,500 | 248億5203万 | -2.93% |
| 02/01 | 1,366 | 1,370 | 1,359 | 1,365 | -0.15% | 28,200 | 249億6175万 | -2.71% |
| 01/31 | 1,353 | 1,367 | 1,350 | 1,367 | +1.03% | 21,000 | 249億9832万 | -2.7% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,440株（0.72%）-0.01% |
| 01/30 | 1,360 | 1,364 | 1,353 | 1,353 | -0.15% | 17,100 | 247億4231万 | -3.77% |
| 01/29 | 1,353 | 1,370 | 1,353 | 1,355 | +0.3% | 26,200 | 247億7888万 | -3.83% |
| 01/26 | 1,377 | 1,379 | 1,344 | 1,351 | -2.6% | 61,100 | 247億573万 | -4.39% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 134,340株（0.73%）+0.01% |
| 01/25 | 1,375 | 1,391 | 1,375 | 1,387 | +0.8% | 24,300 | 253億6406万 | -1.98% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 132,040株（0.72%）+0.01% |
| 01/24 | 1,380 | 1,386 | 1,372 | 1,376 | -0.15% | 27,900 | 251億6291万 | -2.82% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 130,440株（0.71%）+0.02% |
| 01/23 | 1,387 | 1,393 | 1,378 | 1,378 | -0.22% | 34,700 | 251億9948万 | -2.96% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 126,440株（0.69%）+0.02% |
| 01/22 | 1,380 | 1,387 | 1,373 | 1,381 | +0.88% | 35,100 | 252億5434万 | -2.95% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 124,140株（0.67%）+0.01% |
| 01/19 | 1,352 | 1,379 | 1,347 | 1,369 | +1.26% | 42,100 | 250億3490万 | -4.06% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,440株（0.66%）-0.01% |
| 01/18 | 1,347 | 1,369 | 1,347 | 1,352 | +0.37% | 24,500 | 247億2402万 | -5.59% |
| 01/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 123,840株（0.67%）+0.04% |
| 01/17 | 1,365 | 1,388 | 1,347 | 1,347 | -0.88% | 78,600 | 246億3258万 | -6.33% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 116,040株（0.63%）+0.04% |
| 01/16 | 1,405 | 1,428 | 1,355 | 1,359 | -7.68% | 135,700 | 248億5203万 | -5.89% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,240株（0.59%）+0.01% |
| 01/15 | （IR情報）15:00 2023年11月期期末決算に関する補足資料 |
| 01/15 | （IR情報）15:00 2023年11月期決算短信〔日本基準〕(非連結) |
| 01/15 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 01/15 | 1,465 | 1,477 | 1,456 | 1,472 | +0.68% | 35,400 | 269億1846万 | +1.45% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,340株（0.58%）+0.04% |
| 01/12 | 1,476 | 1,483 | 1,456 | 1,462 | -0.95% | 17,300 | 267億3559万 | +0.69% |
| 01/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 100,440株（0.54%）+0.01% |
| 01/11 | 1,476 | 1,484 | 1,468 | 1,476 | +0.54% | 34,300 | 269億9161万 | +1.58% |
| 01/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,740株（0.53%）+0.03% |
| 01/10 | 1,465 | 1,471 | 1,452 | 1,468 | +0.69% | 22,900 | 268億4531万 | +1.1% |
| 01/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,340株（0.5%）再IN |
| 01/09 | 1,444 | 1,458 | 1,442 | 1,458 | +1.25% | 25,900 | 266億6244万 | +0.41% |
| 01/05 | 1,453 | 1,458 | 1,435 | 1,440 | -0.89% | 16,300 | 263億3328万 | -0.83% |
| 01/04 | 1,428 | 1,453 | 1,415 | 1,453 | +1.75% | 18,200 | 265億7101万 | -0.21% |
| 2023 |
| 12/29 | 1,424 | 1,429 | 1,416 | 1,428 | +0.28% | 17,600 | 261億1383万 | -2.06% |
| 12/28 | 1,415 | 1,425 | 1,411 | 1,424 | +0.42% | 20,900 | 260億4068万 | -2.6% |
| 12/27 | 1,410 | 1,420 | 1,400 | 1,418 | +0.42% | 24,400 | 259億3096万 | -3.34% |
| 12/26 | （IR情報）15:00 役員の退職慰労金制度廃止に関するお知らせ |
| 12/26 | 1,415 | 1,428 | 1,409 | 1,412 | -0.28% | 30,100 | 258億2124万 | -4.01% |
| 12/25 | 1,425 | 1,425 | 1,410 | 1,416 | -0.63% | 19,200 | 258億9439万 | -4% |
| 12/22 | 1,419 | 1,435 | 1,418 | 1,425 | +1.71% | 43,300 | 260億5897万 | -3.72% |
| 12/21 | 1,410 | 1,420 | 1,401 | 1,401 | -1.34% | 21,400 | 256億2008万 | -5.53% |
| 12/20 | 1,437 | 1,437 | 1,416 | 1,420 | -1.73% | 22,200 | 259億6754万 | -4.57% |
| 12/19 | 1,398 | 1,447 | 1,398 | 1,445 | +2.7% | 43,100 | 264億2471万 | -3.09% |
| 12/18 | 1,418 | 1,418 | 1,393 | 1,407 | -1.26% | 22,900 | 257億2980万 | -5.82% |
| 12/15 | 1,459 | 1,462 | 1,422 | 1,425 | -2.86% | 37,600 | 260億5897万 | -4.94% |
| 12/14 | 1,454 | 1,472 | 1,454 | 1,467 | +0.89% | 37,000 | 268億2702万 | -2.33% |
| 12/13 | 1,470 | 1,474 | 1,445 | 1,454 | -1.42% | 30,600 | 265億8929万 | -3.32% |
| 12/12 | 1,494 | 1,494 | 1,475 | 1,475 | -0.81% | 19,500 | 269億7332万 | -2.12% |
| 12/11 | 1,515 | 1,518 | 1,477 | 1,487 | -1.39% | 36,400 | 271億9276万 | -1.46% |
| 12/08 | 1,507 | 1,515 | 1,484 | 1,508 | 0% | 53,800 | 275億7679万 | -0.2% |
| 12/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.01%） |
| 12/07 | 1,513 | 1,515 | 1,497 | 1,508 | -1.37% | 52,300 | 275億7679万 | -0.26% |
| 12/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,940株（0.43%）-0.11%義務消失 |
| 12/06 | 1,500 | 1,534 | 1,500 | 1,529 | +3.17% | 145,100 | 279億6082万 | +0.99% |
| 12/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 99,540株（0.54%）-0.1% |
| 12/05 | 1,493 | 1,493 | 1,463 | 1,482 | -0.54% | 84,500 | 271億133万 | -2.11% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 118,040株（0.64%）+0.07% |
| 12/04 | 1,467 | 1,490 | 1,466 | 1,490 | +1.85% | 99,600 | 272億4763万 | -1.72% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,540株（0.57%）-0.01% |
| 12/01 | 1,460 | 1,478 | 1,460 | 1,463 | 0% | 63,100 | 267億5388万 | -3.56% |
| 12/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 106,640株（0.58%）+0.05% |
| 11/30 | （IR情報）15:00 新事業年度の組織人事体制に関するお知らせ |
| 11/30 | 1,441 | 1,464 | 1,441 | 1,463 | +0.27% | 98,900 | 267億5388万 | -3.69% |
| 11/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,640株（0.53%）+0.02% |
| 11/29 | 1,433 | 1,464 | 1,428 | 1,459 | -5.44% | 288,100 | 266億8073万 | -4.08% |
| 11/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 95,040株（0.51%）+0.01% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,840株（0.5%）再IN |
