| 2024 |
| 04/19 | 2,038 | 2,043 | 2,005 | 2,010 | -1.62% | 218,200 | 1048億1235万 | -0.1% |
| 04/18 | 2,025 | 2,047 | 2,022 | 2,043 | +0.64% | 142,600 | 1065億3315万 | +1.69% |
| 04/17 | 2,063 | 2,063 | 2,015 | 2,030 | -1.6% | 203,000 | 1058億5526万 | +1.25% |
| 04/16 | 2,069 | 2,077 | 2,054 | 2,063 | -0.67% | 166,300 | 1075億7606万 | +3.1% |
| 04/15 | 2,044 | 2,078 | 2,041 | 2,077 | +1.27% | 215,900 | 1083億609万 | +4.11% |
| 04/12 | 2,031 | 2,053 | 2,021 | 2,051 | +1.13% | 229,300 | 1069億5031万 | +3.12% |
| 04/11 | 2,028 | 2,031 | 2,016 | 2,028 | -0.59% | 170,300 | 1057億5097万 | +2.32% |
| 04/10 | 2,036 | 2,052 | 2,032 | 2,040 | +0.34% | 183,600 | 1063億7671万 | +3.24% |
| 04/09 | 2,017 | 2,034 | 2,008 | 2,033 | +0.99% | 178,400 | 1060億1169万 | +3.2% |
| 04/08 | 2,029 | 2,031 | 2,001 | 2,013 | -0.25% | 297,700 | 1049億6879万 | +2.55% |
| 04/05 | 2,015 | 2,023 | 2,004 | 2,018 | -0.59% | 174,100 | 1052億2951万 | +3.06% |
| 04/04 | 2,030 | 2,034 | 2,015 | 2,030 | +0.1% | 165,400 | 1058億5526万 | +3.89% |
| 04/03 | 2,010 | 2,030 | 2,002 | 2,028 | +0.8% | 304,500 | 1057億5097万 | +4% |
| 04/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 04/02 | 2,056 | 2,062 | 2,010 | 2,012 | -2% | 334,300 | 1049億1664万 | +3.39% |
| 04/01 | 2,040 | 2,054 | 2,029 | 2,053 | +0.79% | 384,100 | 1070億5460万 | +5.72% |
| 03/29 | 1,999 | 2,039 | 1,997 | 2,037 | +1.24% | 455,700 | 1062億2028万 | +5.22% |
| 03/28 | 2,064 | 2,088 | 2,009 | 2,012 | +0.35% | 1,359,700 | 1049億1664万 | +4.25% |
| 03/27 | （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 |
| 03/27 | （IR情報）16:00 自己株式取得に係る事項の一部変更(株式総数の増加及び取得価額の総額の増額)に関するお知らせ |
| 03/27 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 03/27 | 1,980 | 2,011 | 1,979 | 2,005 | +1.78% | 598,100 | 1045億5162万 | +4.16% |
| 03/26 | 1,966 | 1,977 | 1,953 | 1,970 | +0.56% | 322,100 | 1027億2653万 | +2.6% |
| 03/25 | 1,986 | 1,986 | 1,955 | 1,959 | -1.56% | 421,000 | 1021億5293万 | +2.08% |
| 03/22 | 1,985 | 2,000 | 1,977 | 1,990 | +0.81% | 354,100 | 1037億6944万 | +3.81% |
| 03/21 | 1,966 | 1,981 | 1,956 | 1,974 | +0.97% | 431,300 | 1029億3511万 | +3.19% |
| 03/19 | 1,946 | 1,960 | 1,937 | 1,955 | +1.14% | 512,500 | 1019億4435万 | +2.3% |
| 03/18 | 1,940 | 1,940 | 1,914 | 1,933 | +0.16% | 282,300 | 1007億9715万 | +1.2% |
| 03/15 | 1,940 | 1,943 | 1,913 | 1,930 | -0.67% | 300,800 | 1006億4071万 | +0.99% |
| 03/14 | 1,937 | 1,945 | 1,930 | 1,943 | +0.62% | 150,200 | 1013億1860万 | +1.41% |
| 03/13 | 1,944 | 1,946 | 1,922 | 1,931 | +0.05% | 261,100 | 1006億9286万 | +0.57% |
| 03/12 | 1,919 | 1,930 | 1,908 | 1,930 | +0.68% | 246,900 | 1006億4071万 | +0.26% |
| 03/11 | 1,919 | 1,920 | 1,893 | 1,917 | -0.31% | 286,200 | 999億6282万 | -0.67% |
| 03/08 | （自社株買い）取締役会(2024年2月7日)での決議状況(取得期間2024年2月8日～2024年5月31日) |
| 03/08 | 1,886 | 1,923 | 1,880 | 1,923 | +1.64% | 433,800 | 1002億7570万 | -0.62% |
| 03/07 | 1,887 | 1,892 | 1,880 | 1,892 | +0.48% | 411,000 | 986億5919万 | -2.52% |
| 03/06 | 1,869 | 1,886 | 1,859 | 1,883 | +0.8% | 593,600 | 981億8988万 | -3.29% |
| 03/05 | 1,852 | 1,873 | 1,840 | 1,868 | -0.05% | 574,900 | 974億770万 | -4.4% |
| 03/04 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 1,890 | 1,896 | 1,865 | 1,869 | -1.58% | 724,600 | 974億5984万 | -4.69% |
| 03/01 | 1,899 | 1,904 | 1,894 | 1,899 | -0.37% | 423,800 | 990億2420万 | -3.65% |
| 02/29 | 1,912 | 1,915 | 1,897 | 1,906 | -1.04% | 303,000 | 993億8922万 | -3.74% |
| 02/28 | 1,922 | 1,930 | 1,919 | 1,926 | +0.21% | 271,700 | 1039億471万 | -3.17% |
| 02/27 | 1,916 | 1,930 | 1,911 | 1,922 | +0.42% | 295,400 | 1036億8892万 | -3.8% |
| 02/26 | 1,920 | 1,923 | 1,907 | 1,914 | +0.42% | 242,000 | 1032億5733万 | -4.68% |
| 02/22 | 1,895 | 1,909 | 1,890 | 1,906 | +0.74% | 298,100 | 1028億2574万 | -5.6% |
| 02/21 | 1,882 | 1,893 | 1,877 | 1,892 | +0.48% | 308,000 | 1020億7046万 | -6.84% |
| 02/20 | （5%ルール）グッドハートパートナーズエルエルピー(Goodhart …（3.98%） |
| 02/20 | 1,894 | 1,897 | 1,883 | 1,883 | -0.63% | 324,500 | 1015億8493万 | -7.83% |
| 02/19 | 1,884 | 1,895 | 1,872 | 1,895 | -1.51% | 461,500 | 1022億3231万 | -7.88% |
| 02/16 | 1,920 | 1,944 | 1,909 | 1,924 | +0.84% | 266,400 | 1037億9681万 | -7.01% |
| 02/15 | 1,900 | 1,920 | 1,887 | 1,908 | +0.37% | 311,900 | 1029億3364万 | -8.18% |
| 02/14 | 1,920 | 1,920 | 1,892 | 1,901 | -1.25% | 350,100 | 1025億5600万 | -8.82% |
| 02/13 | 1,925 | 1,931 | 1,912 | 1,925 | -0.1% | 310,700 | 1038億5076万 | -7.94% |
| 02/09 | 1,923 | 1,940 | 1,911 | 1,927 | -1.18% | 464,200 | 1039億5866万 | -7.98% |
| 02/08 | 2,000 | 2,011 | 1,937 | 1,950 | -5.34% | 832,900 | 1051億9947万 | -6.97% |
| 02/07 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/07 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 02/07 | 2,040 | 2,066 | 2,038 | 2,060 | +0.98% | 162,200 | 1111億3380万 | -1.58% |
| 02/06 | 2,054 | 2,064 | 2,040 | 2,040 | -1.21% | 121,000 | 1100億5483万 | -2.25% |
| 02/05 | 2,059 | 2,073 | 2,051 | 2,065 | +1.03% | 166,500 | 1114億354万 | -0.77% |
| 02/02 | 2,051 | 2,058 | 2,026 | 2,044 | -0.58% | 161,900 | 1102億7063万 | -1.45% |
| 02/01 | 2,064 | 2,069 | 2,042 | 2,056 | -0.53% | 152,100 | 1109億1801万 | -0.53% |
| 01/31 | 2,047 | 2,076 | 2,036 | 2,067 | +0.63% | 146,500 | 1115億1144万 | +0.34% |
| 01/30 | 2,049 | 2,062 | 2,042 | 2,054 | +0.49% | 138,800 | 1108億1011万 | +0.05% |
| 01/29 | 2,041 | 2,054 | 2,034 | 2,044 | -0.44% | 243,000 | 1102億7063万 | -0.1% |
| 01/26 | 2,100 | 2,110 | 2,052 | 2,053 | -3.3% | 257,200 | 1107億5616万 | +0.64% |
| 01/25 | 2,104 | 2,125 | 2,102 | 2,123 | +0.62% | 123,000 | 1145億3255万 | +4.48% |
| 01/24 | 2,137 | 2,140 | 2,108 | 2,110 | -1.72% | 165,600 | 1138億3122万 | +4.35% |
| 01/23 | 2,152 | 2,182 | 2,147 | 2,147 | -0.05% | 199,700 | 1158億2732万 | +6.6% |
| 01/22 | （5%ルール）三井住友DSアセットマネジメント（2.58%）三井住友銀行（4.52%） |
| 01/22 | 2,172 | 2,180 | 2,129 | 2,148 | -1.1% | 208,300 | 1158億8127万 | +7.13% |
| 01/19 | 2,200 | 2,200 | 2,169 | 2,172 | -0.5% | 161,200 | 1171億7603万 | +8.82% |
| 01/18 | 2,201 | 2,210 | 2,181 | 2,183 | -1.09% | 99,900 | 1177億6946万 | +9.86% |
| 01/17 | 2,198 | 2,240 | 2,198 | 2,207 | +0.82% | 174,300 | 1190億6422万 | +11.69% |
| 01/16 | （5%ルール）グッドハートパートナーズエルエルピー(Goodhart …（5%） |
| 01/16 | 2,215 | 2,217 | 2,189 | 2,189 | -1.49% | 190,800 | 1180億9315万 | +11.34% |
| 01/15 | 2,206 | 2,236 | 2,180 | 2,222 | +0.68% | 256,100 | 1198億7345万 | +13.6% |
| 01/12 | 2,169 | 2,215 | 2,164 | 2,207 | +2.27% | 378,300 | 1190億6422万 | +13.47% |
| 01/11 | 2,099 | 2,160 | 2,097 | 2,158 | +3.85% | 424,500 | 1164億2075万 | +11.52% |
| 01/10 | 2,055 | 2,079 | 2,046 | 2,078 | +1.71% | 297,800 | 1121億487万 | +7.78% |
| 01/09 | 2,000 | 2,044 | 1,993 | 2,043 | +2.56% | 279,700 | 1102億1668万 | +6.19% |
| 01/05 | 1,997 | 1,999 | 1,980 | 1,992 | +0.35% | 217,200 | 1074億6531万 | +3.64% |
| 01/04 | 2,000 | 2,012 | 1,961 | 1,985 | +5.03% | 590,500 | 1070億8767万 | +3.22% |
| 2023 |
| 12/29 | 1,887 | 1,892 | 1,878 | 1,890 | +0.16% | 126,200 | 1019億6257万 | -1.77% |
| 12/28 | 1,890 | 1,893 | 1,878 | 1,887 | -0.47% | 95,000 | 1018億72万 | -2.13% |
| 12/27 | 1,887 | 1,900 | 1,882 | 1,896 | +0.48% | 193,400 | 1022億8626万 | -1.86% |
| 12/26 | 1,885 | 1,890 | 1,880 | 1,887 | +0.11% | 93,500 | 1018億72万 | -2.48% |
| 12/25 | （5%ルール）グッドハートパートナーズエルエルピー(Goodhart …（6.07%） |
| 12/25 | 1,898 | 1,898 | 1,881 | 1,885 | +0.21% | 85,900 | 1016億9282万 | -2.73% |
| 12/22 | 1,877 | 1,886 | 1,876 | 1,881 | +0.32% | 110,000 | 1014億7703万 | -3.09% |
| 12/21 | 1,882 | 1,886 | 1,875 | 1,875 | -1.32% | 125,800 | 1011億5334万 | -3.55% |
| 12/20 | 1,882 | 1,904 | 1,880 | 1,900 | +1.55% | 143,500 | 1025億205万 | -2.41% |
| 12/19 | 1,865 | 1,875 | 1,847 | 1,871 | +0.43% | 174,900 | 1009億3754万 | -4.05% |
| 12/18 | 1,869 | 1,876 | 1,848 | 1,863 | -1.22% | 238,600 | 1005億596万 | -4.66% |
| 12/15 | 1,899 | 1,906 | 1,885 | 1,886 | -0.89% | 254,200 | 1017億4677万 | -3.73% |
| 12/14 | 1,920 | 1,923 | 1,897 | 1,903 | -0.78% | 155,200 | 1026億6390万 | -2.96% |
| 12/13 | 1,930 | 1,932 | 1,913 | 1,918 | -0.62% | 97,600 | 1034億7312万 | -2.24% |
| 12/12 | 1,939 | 1,943 | 1,929 | 1,930 | -0.46% | 97,900 | 1041億2050万 | -1.68% |
| 12/11 | 1,913 | 1,941 | 1,913 | 1,939 | +0.99% | 177,000 | 1046億604万 | -1.27% |
| 12/08 | 1,930 | 1,934 | 1,915 | 1,920 | -0.72% | 169,100 | 1035億8102万 | -2.29% |
| 12/07 | 1,946 | 1,949 | 1,930 | 1,934 | -1.33% | 135,200 | 1043億3630万 | -1.68% |
| 12/06 | 1,935 | 1,962 | 1,935 | 1,960 | +1.08% | 176,100 | 1057億3896万 | -0.36% |
| 12/05 | 1,958 | 1,965 | 1,937 | 1,939 | -1.12% | 121,000 | 1046億604万 | -1.32% |
| 12/04 | 1,983 | 1,985 | 1,955 | 1,961 | -1.11% | 150,100 | 1057億9291万 | -0.2% |
| 12/01 | 1,993 | 1,995 | 1,976 | 1,983 | +0.15% | 130,400 | 1069億7977万 | +1.07% |
| 11/30 | 1,986 | 2,005 | 1,972 | 1,980 | -0.7% | 196,700 | 1068億1793万 | +1.12% |
| 11/29 | 2,002 | 2,008 | 1,994 | 1,994 | -0.8% | 117,100 | 1075億7320万 | +2.05% |
| 11/28 | 1,996 | 2,012 | 1,996 | 2,010 | +0.7% | 111,800 | 1084億3638万 | +3.08% |
| 11/27 | 2,000 | 2,007 | 1,990 | 1,996 | +0.15% | 95,300 | 1076億8110万 | +2.52% |
| 11/24 | 2,002 | 2,008 | 1,986 | 1,993 | -0.15% | 94,900 | 1075億1926万 | +2.52% |
| 11/22 | 1,961 | 1,999 | 1,961 | 1,996 | +1.63% | 142,600 | 1076億8110万 | +2.73% |
