| 2024 |
| 04/18 | 3,230 | 3,330 | 3,180 | 3,290 | +2.33% | 141,700 | 932億2564万 | +9.34% |
| 04/17 | 3,250 | 3,310 | 3,140 | 3,215 | -0.31% | 201,800 | 911億43万 | +8.03% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 170,102株（0.6%）+0.1% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 146,865株（0.51%）新規 |
| 04/16 | 3,400 | 3,405 | 3,160 | 3,225 | -6.39% | 305,500 | 913億8379万 | +9.4% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 200,296株（0.7%）+0.03% |
| 04/15 | 3,250 | 3,445 | 3,200 | 3,445 | +6.16% | 299,000 | 976億1773万 | +18.06% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 192,196株（0.67%）+0.01% |
| 04/12 | 3,270 | 3,290 | 3,205 | 3,245 | -0.76% | 161,800 | 919億5051万 | +12.52% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 189,496株（0.66%）+0.01% |
| 04/11 | 3,090 | 3,350 | 3,090 | 3,270 | +5.31% | 274,300 | 926億5891万 | +14.66% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 184,996株（0.65%）+0.06% |
| 04/10 | 3,035 | 3,165 | 3,025 | 3,105 | +1.47% | 122,600 | 879億8346万 | +10.18% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 167,396株（0.59%）+0.01% |
| 04/09 | 3,025 | 3,065 | 3,015 | 3,060 | -0.16% | 61,400 | 867億834万 | +9.68% |
| 04/08 | 3,130 | 3,160 | 3,020 | 3,065 | 0% | 104,100 | 868億5002万 | +10.93% |
| 04/05 | 3,045 | 3,120 | 3,010 | 3,065 | -0.81% | 125,600 | 868億5002万 | +12.07% |
| 04/05 | （空売り報告）JPM Securities Japan Co Ltd. 141,802株（0.5%）再IN |
| 04/04 | 3,080 | 3,120 | 3,030 | 3,090 | +2.66% | 138,900 | 875億5842万 | +14.06% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 166,596株（0.58%）-0.01% |
| 04/03 | 2,944 | 3,085 | 2,853 | 3,010 | +0.57% | 280,500 | 852億9154万 | +12.31% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 168,996株（0.59%）-0.01% |
| 04/02 | 3,045 | 3,090 | 2,976 | 2,993 | -3.61% | 293,300 | 848億983万 | +12.77% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 133,802株（0.47%）-0.03%義務消失 |
| 04/01 | 3,305 | 3,330 | 3,085 | 3,105 | -5.77% | 415,500 | 879億8346万 | +18.15% |
| 04/01 | （空売り報告）JPM Securities Japan Co Ltd. 142,302株（0.5%）再IN |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 172,796株（0.6%）-0.03% |
| 03/29 | 3,225 | 3,325 | 3,215 | 3,295 | +3.62% | 429,800 | 933億6732万 | +26.93% |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 179,196株（0.63%）+0.11% |
| 03/28 | （IR情報）16:00 支配株主等に関する事項について |
| 03/28 | 3,180 | 3,205 | 3,115 | 3,180 | +3.08% | 339,800 | 901億867万 | +24.32% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 148,296株（0.52%）新規 |
| 03/27 | 2,997 | 3,115 | 2,995 | 3,085 | +4.51% | 400,500 | 874億1674万 | +21.98% |
| 03/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/26 | 2,938 | 3,040 | 2,913 | 2,952 | +5.88% | 494,000 | 836億4805万 | +17.8% |
| 03/25 | 2,825 | 2,840 | 2,745 | 2,788 | -1.03% | 236,000 | 790億93万 | +12.24% |
| 03/22 | 2,725 | 2,820 | 2,709 | 2,817 | +4.1% | 242,700 | 798億2268万 | +14.19% |
| 03/21 | 2,656 | 2,744 | 2,630 | 2,706 | +5.46% | 243,700 | 766億7738万 | +10.36% |
| 03/19 | 2,534 | 2,576 | 2,534 | 2,566 | +1.79% | 88,100 | 727億1033万 | +4.99% |
| 03/18 | 2,579 | 2,585 | 2,521 | 2,521 | -3% | 117,200 | 714億3520万 | +3.36% |
| 03/15 | 2,542 | 2,624 | 2,542 | 2,599 | +2.57% | 146,900 | 736億4542万 | +6.74% |
| 03/14 | 2,485 | 2,553 | 2,481 | 2,534 | +2.51% | 103,200 | 718億357万 | +4.58% |
| 03/13 | 2,547 | 2,547 | 2,445 | 2,472 | -1.51% | 100,900 | 700億4674万 | +2.49% |
| 03/12 | 2,434 | 2,510 | 2,433 | 2,510 | +1.99% | 99,300 | 711億2351万 | +4.41% |
| 03/11 | 2,516 | 2,530 | 2,438 | 2,461 | -5.71% | 219,400 | 697億3504万 | +2.8% |
| 03/08 | 2,449 | 2,613 | 2,447 | 2,610 | +7.32% | 362,400 | 739億5711万 | +9.43% |
| 03/07 | 2,465 | 2,484 | 2,414 | 2,432 | -0.33% | 85,100 | 689億1330万 | +2.53% |
| 03/06 | 2,376 | 2,451 | 2,370 | 2,440 | +2.09% | 108,700 | 691億3998万 | +3.17% |
| 03/05 | 2,382 | 2,424 | 2,380 | 2,390 | -0.08% | 84,400 | 677億2318万 | +1.27% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 140,802株（0.49%）-0.02%義務消失 |
| 03/04 | 2,402 | 2,420 | 2,375 | 2,392 | +0.8% | 78,500 | 677億7985万 | +1.57% |
| 03/01 | 2,375 | 2,408 | 2,365 | 2,373 | -1.04% | 92,700 | 672億4147万 | +0.94% |
| 02/29 | 2,425 | 2,432 | 2,358 | 2,398 | +0.97% | 81,100 | 679億4987万 | +2.17% |
| 02/29 | （空売り報告）JPM Securities Japan Co Ltd. 145,102株（0.51%）新規 |
| 02/28 | （IR情報）13:30 2023年12月期決算説明会 ログミーFinance書き起こし記事公開のお知らせ |
| 02/28 | 2,381 | 2,405 | 2,363 | 2,375 | +0.51% | 74,400 | 672億9814万 | +1.45% |
| 02/27 | 2,333 | 2,381 | 2,326 | 2,363 | +1.2% | 78,800 | 669億5811万 | +1.11% |
| 02/26 | 2,313 | 2,364 | 2,304 | 2,335 | +1.3% | 91,000 | 661億6470万 | +0.17% |
| 02/22 | 2,394 | 2,395 | 2,298 | 2,305 | -1.66% | 145,200 | 653億1462万 | -0.95% |
| 02/21 | 2,444 | 2,456 | 2,341 | 2,344 | -4.83% | 116,700 | 664億1972万 | +0.9% |
| 02/20 | 2,507 | 2,544 | 2,450 | 2,463 | -1.44% | 142,900 | 697億9171万 | +6.16% |
| 02/19 | 2,429 | 2,499 | 2,395 | 2,499 | +3.61% | 144,300 | 708億1181万 | +8.04% |
| 02/16 | 2,375 | 2,451 | 2,372 | 2,412 | +2.03% | 308,100 | 683億4657万 | +4.69% |
| 02/15 | 2,238 | 2,364 | 2,205 | 2,364 | -3.04% | 458,600 | 669億8644万 | +2.83% |
| 02/14 | （IR情報）16:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/14 | 2,441 | 2,480 | 2,411 | 2,438 | -2.36% | 216,000 | 690億8331万 | +6.18% |
| 02/13 | 2,485 | 2,536 | 2,471 | 2,497 | +2.21% | 236,400 | 707億5514万 | +9.09% |
| 02/09 | 2,425 | 2,470 | 2,400 | 2,443 | +0.25% | 186,400 | 692億2499万 | +7.2% |
| 02/08 | 2,435 | 2,456 | 2,375 | 2,437 | +6.61% | 346,600 | 690億5498万 | +7.22% |
| 02/07 | 2,247 | 2,289 | 2,245 | 2,286 | +1.65% | 70,100 | 647億7623万 | +0.97% |
| 02/06 | 2,282 | 2,282 | 2,247 | 2,249 | -1.7% | 62,500 | 637億2780万 | -0.57% |
| 02/05 | 2,276 | 2,295 | 2,269 | 2,288 | +1.19% | 95,200 | 648億3290万 | +1.28% |
| 02/02 | 2,259 | 2,277 | 2,241 | 2,261 | +0.89% | 65,800 | 640億6783万 | +0.36% |
| 02/01 | 2,270 | 2,272 | 2,234 | 2,241 | -1.36% | 71,300 | 635億111万 | -0.36% |
| 01/31 | 2,275 | 2,283 | 2,269 | 2,272 | +0.04% | 45,800 | 643億7953万 | +1.29% |
| 01/30 | 2,296 | 2,296 | 2,271 | 2,271 | -1.09% | 44,500 | 643億5119万 | +1.66% |
| 01/29 | 2,285 | 2,296 | 2,272 | 2,296 | +0.92% | 62,700 | 650億5959万 | +3.1% |
| 01/26 | 2,285 | 2,294 | 2,271 | 2,275 | -0.35% | 52,300 | 644億6453万 | +2.57% |
| 01/25 | 2,276 | 2,288 | 2,258 | 2,283 | +0.22% | 51,000 | 646億9122万 | +3.35% |
| 01/24 | 2,275 | 2,290 | 2,261 | 2,278 | +0.8% | 49,500 | 645億4954万 | +3.55% |
| 01/23 | 2,265 | 2,280 | 2,256 | 2,260 | +0.22% | 75,200 | 640億3949万 | +3.2% |
| 01/22 | 2,244 | 2,256 | 2,227 | 2,255 | +1.49% | 78,500 | 638億9781万 | +3.25% |
| 01/19 | 2,230 | 2,242 | 2,217 | 2,222 | -0.4% | 42,600 | 629億6272万 | +2.07% |
| 01/18 | 2,222 | 2,250 | 2,222 | 2,231 | +0.5% | 48,700 | 632億1775万 | +2.72% |
| 01/17 | 2,276 | 2,280 | 2,220 | 2,220 | -1.42% | 97,400 | 629億605万 | +2.59% |
| 01/16 | 2,280 | 2,292 | 2,252 | 2,252 | -2.17% | 82,100 | 638億1280万 | +4.36% |
| 01/15 | 2,289 | 2,332 | 2,289 | 2,302 | +1.32% | 97,300 | 652億2961万 | +6.87% |
| 01/12 | 2,285 | 2,302 | 2,240 | 2,272 | -0.66% | 111,700 | 643億7953万 | +5.87% |
| 01/11 | 2,305 | 2,314 | 2,277 | 2,287 | +0.18% | 100,400 | 648億457万 | +6.82% |
| 01/10 | 2,265 | 2,286 | 2,258 | 2,283 | +1.33% | 77,600 | 646億9122万 | +6.83% |
| 01/09 | 2,256 | 2,277 | 2,226 | 2,253 | +0.04% | 90,600 | 638億4114万 | +5.63% |
| 01/05 | 2,310 | 2,310 | 2,252 | 2,252 | -1.66% | 107,200 | 638億1280万 | +5.73% |
| 01/04 | 2,223 | 2,290 | 2,196 | 2,290 | +3.2% | 142,800 | 648億8957万 | +7.66% |
| 2023 |
| 12/29 | 2,220 | 2,220 | 2,188 | 2,219 | -0.63% | 120,400 | 628億7771万 | +4.52% |
| 12/28 | 2,191 | 2,239 | 2,183 | 2,233 | +2.38% | 209,700 | 632億7442万 | +5.23% |
| 12/27 | 2,171 | 2,184 | 2,154 | 2,181 | +1.63% | 117,300 | 618億94万 | +2.83% |
| 12/26 | 2,160 | 2,162 | 2,140 | 2,146 | -0.14% | 77,700 | 608億918万 | +1.13% |
| 12/25 | 2,140 | 2,197 | 2,140 | 2,149 | +2.82% | 143,900 | 608億9419万 | +1.22% |
| 12/22 | 2,089 | 2,099 | 2,081 | 2,090 | +1.41% | 47,200 | 592億2236万 | -1.65% |
| 12/21 | 2,079 | 2,094 | 2,056 | 2,061 | -1.53% | 53,600 | 584億62万 | -3.19% |
| 12/20 | 2,089 | 2,108 | 2,078 | 2,093 | +1.41% | 88,500 | 593億737万 | -1.92% |
| 12/19 | 2,073 | 2,086 | 2,035 | 2,064 | +1.03% | 70,400 | 584億8562万 | -3.69% |
| 12/18 | 2,035 | 2,063 | 2,029 | 2,043 | -0.92% | 73,400 | 578億9057万 | -5.11% |
| 12/15 | 2,042 | 2,065 | 2,016 | 2,062 | +1.03% | 88,600 | 584億2895万 | -4.76% |
| 12/14 | 2,084 | 2,104 | 2,030 | 2,041 | -2.48% | 83,400 | 578億3390万 | -6.16% |
| 12/13 | 2,100 | 2,122 | 2,072 | 2,093 | -0.24% | 69,400 | 593億737万 | -4.21% |
| 12/12 | 2,090 | 2,110 | 2,085 | 2,098 | +0.33% | 78,600 | 594億4905万 | -4.51% |
| 12/11 | 2,074 | 2,105 | 2,065 | 2,091 | +2.95% | 95,100 | 592億5070万 | -5.43% |
| 12/08 | 2,062 | 2,064 | 2,025 | 2,031 | -1.98% | 134,200 | 575億5053万 | -8.64% |
| 12/07 | 2,116 | 2,133 | 2,070 | 2,072 | -3.13% | 155,600 | 587億1231万 | -7.38% |
| 12/06 | 2,111 | 2,139 | 2,111 | 2,139 | +1.33% | 64,700 | 606億1083万 | -4.89% |
| 12/05 | 2,140 | 2,147 | 2,110 | 2,111 | -1.81% | 121,700 | 598億1742万 | -6.43% |
| 12/04 | 2,175 | 2,187 | 2,147 | 2,150 | -1.24% | 122,200 | 609億2253万 | -5.16% |
| 12/01 | 2,199 | 2,212 | 2,171 | 2,177 | -0.55% | 83,600 | 616億8760万 | -4.39% |
| 11/30 | 2,193 | 2,193 | 2,154 | 2,189 | +0.27% | 111,900 | 620億2763万 | -4.24% |
| 11/29 | 2,148 | 2,193 | 2,138 | 2,183 | +0.74% | 121,800 | 618億5762万 | -4.88% |
| 11/28 | 2,196 | 2,205 | 2,151 | 2,167 | -0.82% | 122,800 | 614億424万 | -5.91% |
| 11/27 | 2,219 | 2,222 | 2,179 | 2,185 | -1.18% | 99,100 | 619億1429万 | -5.53% |
| 11/24 | 2,216 | 2,235 | 2,208 | 2,211 | +0.64% | 70,400 | 626億5103万 | -4.86% |
| 11/22 | 2,188 | 2,247 | 2,177 | 2,197 | -0.41% | 112,100 | 622億5432万 | -5.99% |
| 11/21 | 2,196 | 2,220 | 2,188 | 2,206 | +1.33% | 104,300 | 625億935万 | -6.21% |
| 11/14 | （IR情報）16:00 2023年12月期(第10期)配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:00 2023年12月期第3四半期決算短信〔日本基準〕(連結) |
