| 2024 |
| 04/24 | 1,515 | 1,551 | 1,512 | 1,529 | +0.72% | 2,342,300 | 3967億4770万 | +0.53% |
| 04/23 | 1,500 | 1,536 | 1,489 | 1,518 | +1.61% | 2,296,400 | 3938億9340万 | -0.07% |
| 04/22 | 1,499 | 1,513 | 1,491 | 1,494 | +1.29% | 1,688,500 | 3876億6583万 | -1.65% |
| 04/19 | 1,485 | 1,499 | 1,457 | 1,475 | -1.99% | 2,318,900 | 3827億3568万 | -2.77% |
| 04/18 | 1,486 | 1,515 | 1,481 | 1,505 | +0.07% | 1,554,300 | 3905億2013万 | -0.73% |
| 04/17 | 1,537 | 1,543 | 1,502 | 1,504 | -2.91% | 2,014,800 | 3902億6065万 | -0.59% |
| 04/16 | 1,570 | 1,570 | 1,544 | 1,549 | -1.65% | 1,649,000 | 4019億3733万 | +2.58% |
| 04/15 | 1,555 | 1,578 | 1,549 | 1,575 | +1.03% | 1,957,700 | 4086億8386万 | +4.79% |
| 04/12 | 1,568 | 1,580 | 1,551 | 1,559 | -0.57% | 2,150,000 | 4045億3215万 | +4.14% |
| 04/11 | 1,535 | 1,575 | 1,525 | 1,568 | +1.62% | 1,999,900 | 4068億6749万 | +5.16% |
| 04/10 | 1,546 | 1,557 | 1,533 | 1,543 | +0.26% | 1,710,900 | 4003億8044万 | +3.98% |
| 04/09 | 1,536 | 1,539 | 1,517 | 1,539 | +0.39% | 1,469,800 | 3993億4251万 | +4.13% |
| 04/08 | 1,545 | 1,563 | 1,523 | 1,533 | -0.58% | 1,936,400 | 3977億8562万 | +4.21% |
| 04/05 | 1,518 | 1,545 | 1,501 | 1,542 | +0.46% | 2,198,100 | 4001億2096万 | +5.26% |
| 04/04 | 1,518 | 1,538 | 1,512 | 1,535 | +1.86% | 2,090,200 | 3983億459万 | +5.28% |
| 04/03 | 1,499 | 1,520 | 1,488 | 1,507 | +0.2% | 2,020,100 | 3910億3910万 | +3.79% |
| 04/02 | 1,482 | 1,508 | 1,476 | 1,504 | +1.14% | 1,658,800 | 3902億6065万 | +4.01% |
| 04/01 | 1,500 | 1,506 | 1,475 | 1,487 | -0.2% | 1,992,300 | 3858億4946万 | +3.19% |
| 03/29 | 1,486 | 1,503 | 1,480 | 1,490 | +0.68% | 2,005,200 | 3866億2791万 | +3.76% |
| 03/28 | 1,491 | 1,508 | 1,477 | 1,480 | -2.31% | 2,090,500 | 3840億3309万 | +3.35% |
| 03/28 | （空売り報告）Societe Generale 1,546,352株（0.59%）-0.01% |
| 03/27 | 1,515 | 1,527 | 1,505 | 1,515 | +0.46% | 2,137,700 | 3931億1495万 | +6.09% |
| 03/26 | 1,509 | 1,520 | 1,498 | 1,508 | -0.2% | 1,352,800 | 3912億9858万 | +5.9% |
| 03/26 | （空売り報告）Societe Generale 1,558,752株（0.6%）+0.01% |
| 03/25 | 1,531 | 1,536 | 1,511 | 1,511 | -0.85% | 1,897,400 | 3920億7702万 | +6.48% |
| 03/22 | 1,533 | 1,548 | 1,511 | 1,524 | -0.52% | 2,735,200 | 3954億5029万 | +7.7% |
| 03/22 | （空売り報告）Societe Generale 1,555,952株（0.59%）再IN |
| 03/21 | 1,500 | 1,537 | 1,485 | 1,532 | +3.3% | 4,195,700 | 3975億2614万 | +8.58% |
| 03/19 | 1,501 | 1,516 | 1,475 | 1,483 | -1.2% | 3,666,700 | 3848億1153万 | +5.48% |
| 03/18 | 1,472 | 1,504 | 1,453 | 1,501 | +3.95% | 3,985,500 | 3894億8221万 | +6% |
| 03/15 | 1,463 | 1,467 | 1,439 | 1,444 | -1.5% | 3,452,800 | 3746億9174万 | +1.33% |
| 03/14 | 1,437 | 1,473 | 1,435 | 1,466 | +2.23% | 3,659,400 | 3804億34万 | +1.95% |
| 03/13 | 1,420 | 1,442 | 1,411 | 1,434 | +1.41% | 2,797,700 | 3720億9692万 | -0.97% |
| 03/13 | （空売り報告）Societe Generale 1,198,452株（0.46%）-0.04%義務消失 |
| 03/12 | 1,391 | 1,417 | 1,369 | 1,414 | +1.95% | 2,125,900 | 3669億729万 | -3.22% |
| 03/11 | 1,413 | 1,425 | 1,376 | 1,387 | -1.98% | 2,876,700 | 3599億128万 | -5.84% |
| 03/11 | （空売り報告）Societe Generale 1,303,652株（0.5%）再IN |
| 03/08 | 1,400 | 1,417 | 1,390 | 1,415 | +0.78% | 2,522,200 | 3671億6677万 | -4.71% |
| 03/07 | 1,422 | 1,431 | 1,401 | 1,404 | -0.28% | 2,671,000 | 3643億1247万 | -6.28% |
| 03/06 | 1,384 | 1,409 | 1,377 | 1,408 | +1.73% | 2,650,600 | 3653億5040万 | -6.88% |
| 03/05 | 1,379 | 1,392 | 1,369 | 1,384 | +0.73% | 2,573,500 | 3591億2283万 | -9.31% |
| 03/04 | 1,385 | 1,386 | 1,366 | 1,374 | -0.43% | 2,254,700 | 3565億2801万 | -10.78% |
| 03/01 | 1,373 | 1,384 | 1,366 | 1,380 | +1.25% | 2,712,500 | 3580億8491万 | -11.14% |
| 03/01 | （空売り報告）Societe Generale 1,284,252株（0.49%）-0.01%義務消失 |
| 02/29 | 1,369 | 1,377 | 1,328 | 1,363 | -1.23% | 5,587,300 | 3536億7371万 | -12.96% |
| 02/28 | 1,376 | 1,382 | 1,371 | 1,380 | +0.58% | 2,291,000 | 3580億8491万 | -12.6% |
| 02/27 | 1,385 | 1,393 | 1,367 | 1,372 | -0.51% | 2,814,500 | 3560億905万 | -13.82% |
| 02/27 | （空売り報告）Societe Generale 1,306,652株（0.5%）再IN |
| 02/26 | 1,382 | 1,402 | 1,367 | 1,379 | +1.17% | 3,895,000 | 3578億2542万 | -14.13% |
| 02/22 | 1,360 | 1,378 | 1,345 | 1,363 | -0.66% | 4,692,400 | 3536億7371万 | -15.86% |
| 02/21 | 1,390 | 1,400 | 1,363 | 1,372 | -1.93% | 5,423,600 | 3560億905万 | -16.03% |
| 02/20 | 1,417 | 1,428 | 1,398 | 1,399 | -0.92% | 3,512,800 | 3630億1506万 | -15.16% |
| 02/19 | 1,386 | 1,424 | 1,382 | 1,412 | +2.32% | 3,431,200 | 3663億8832万 | -15.14% |
| 02/16 | 1,397 | 1,419 | 1,375 | 1,380 | -1.43% | 4,115,700 | 3580億8491万 | -17.81% |
| 02/15 | 1,414 | 1,430 | 1,376 | 1,400 | -1.48% | 3,677,300 | 3632億7454万 | -17.36% |
| 02/14 | 1,437 | 1,460 | 1,404 | 1,421 | -0.21% | 4,396,700 | 3687億2366万 | -16.71% |
| 02/13 | 1,325 | 1,459 | 1,325 | 1,424 | -17.45% | 10,836,500 | 3695億211万 | -17.06% |
| 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〕(連結) |
| 02/09 | （IR情報）15:00 当社および子会社の役員異動に関するお知らせ |
| 02/09 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2023年度第3四半期決算概要 |
| 02/09 | 1,741 | 1,744 | 1,715 | 1,725 | -0.69% | 1,468,300 | 4476億613万 | -0.12% |
| 02/08 | 1,749 | 1,750 | 1,730 | 1,737 | -0.52% | 1,310,800 | 4507億1991万 | +0.7% |
| 02/07 | 1,737 | 1,765 | 1,732 | 1,746 | +0.4% | 817,200 | 4530億5525万 | +1.51% |
| 02/06 | 1,750 | 1,754 | 1,733 | 1,739 | -0.57% | 1,089,500 | 4512億3888万 | +1.34% |
| 02/05 | 1,714 | 1,750 | 1,711 | 1,749 | +2.7% | 1,419,700 | 4538億3370万 | +2.22% |
| 02/02 | 1,710 | 1,723 | 1,691 | 1,703 | -0.23% | 946,300 | 4418億9753万 | -0.12% |
| 02/01 | 1,725 | 1,732 | 1,706 | 1,707 | -1.84% | 923,000 | 4429億3546万 | +0.41% |
| 01/31 | 1,735 | 1,739 | 1,717 | 1,739 | -0.17% | 1,316,900 | 4512億3888万 | +2.54% |
| 01/30 | 1,767 | 1,772 | 1,737 | 1,742 | -1.47% | 792,500 | 4520億1732万 | +3.14% |
| 01/29 | 1,763 | 1,786 | 1,758 | 1,768 | +1.9% | 1,407,500 | 4587億6385万 | +4.99% |
| 01/26 | 1,701 | 1,738 | 1,690 | 1,735 | +2.36% | 1,618,800 | 4502億95万 | +3.46% |
| 01/25 | 1,694 | 1,695 | 1,668 | 1,695 | +0.06% | 1,166,300 | 4398億2168万 | +1.5% |
| 01/24 | 1,695 | 1,699 | 1,687 | 1,694 | -0.18% | 1,358,600 | 4395億6220万 | +1.68% |
| 01/23 | 1,722 | 1,725 | 1,685 | 1,697 | -0.93% | 1,564,500 | 4403億4064万 | +2.17% |
| 01/22 | 1,716 | 1,723 | 1,697 | 1,713 | -0.23% | 1,937,900 | 4444億9235万 | +3.32% |
| 01/19 | 1,726 | 1,739 | 1,710 | 1,717 | 0% | 1,271,900 | 4455億3028万 | +3.81% |
| 01/18 | 1,720 | 1,726 | 1,708 | 1,717 | -0.81% | 1,333,600 | 4455億3028万 | +4.06% |
| 01/17 | 1,760 | 1,774 | 1,731 | 1,731 | -0.92% | 1,355,400 | 4491億6302万 | +5.23% |
| 01/16 | 1,766 | 1,769 | 1,738 | 1,747 | -1.47% | 977,100 | 4533億1473万 | +6.52% |
| 01/15 | 1,750 | 1,783 | 1,750 | 1,773 | 0% | 777,700 | 4600億6126万 | +8.37% |
| 01/12 | 1,791 | 1,794 | 1,747 | 1,773 | +1.49% | 2,288,400 | 4600億6126万 | +8.71% |
| 01/11 | 1,739 | 1,763 | 1,737 | 1,747 | +1.93% | 2,039,700 | 4533億1473万 | +7.51% |
| 01/10 | 1,695 | 1,724 | 1,690 | 1,714 | +1.48% | 1,530,300 | 4447億5183万 | +5.67% |
| 01/09 | 1,700 | 1,700 | 1,677 | 1,689 | +0.12% | 1,422,500 | 4382億6479万 | +4.26% |
| 01/05 | 1,660 | 1,695 | 1,657 | 1,687 | +1.81% | 1,595,200 | 4377億4582万 | +4.2% |
| 01/04 | 1,636 | 1,676 | 1,625 | 1,657 | +1.78% | 1,451,600 | 4299億6137万 | +2.35% |
| 2023 |
| 12/29 | 1,627 | 1,636 | 1,616 | 1,628 | -0.06% | 752,400 | 4224億3640万 | +0.49% |
| 12/28 | 1,609 | 1,634 | 1,606 | 1,629 | +0.87% | 721,800 | 4226億9588万 | +0.31% |
| 12/27 | 1,618 | 1,627 | 1,614 | 1,615 | +0.87% | 937,500 | 4190億6313万 | -0.74% |
| 12/26 | 1,601 | 1,607 | 1,594 | 1,601 | +0.5% | 651,400 | 4154億3039万 | -1.84% |
| 12/25 | 1,605 | 1,610 | 1,591 | 1,593 | +0.06% | 534,600 | 4133億5453万 | -2.45% |
| 12/22 | 1,594 | 1,597 | 1,580 | 1,592 | +0.7% | 600,800 | 4130億9505万 | -2.57% |
| 12/21 | 1,600 | 1,605 | 1,576 | 1,581 | -1.5% | 1,274,900 | 4102億4075万 | -3.24% |
| 12/20 | 1,615 | 1,616 | 1,601 | 1,605 | +0.75% | 1,397,100 | 4164億6831万 | -1.83% |
| 12/19 | 1,560 | 1,594 | 1,554 | 1,593 | +1.4% | 1,421,200 | 4133億5453万 | -2.57% |
| 12/18 | 1,573 | 1,573 | 1,546 | 1,571 | -0.95% | 1,241,500 | 4076億4593万 | -3.86% |
| 12/15 | （自社株買い）取締役会(2023年2月10日)での決議状況(取得期間2023年2月13日～2023年11月30日) |
| 12/15 | 1,555 | 1,590 | 1,549 | 1,586 | +0.95% | 1,918,100 | 4115億3816万 | -3.06% |
| 12/14 | 1,603 | 1,607 | 1,562 | 1,571 | -2.66% | 1,580,100 | 4076億4593万 | -4.61% |
| 12/13 | 1,640 | 1,647 | 1,614 | 1,614 | -0.68% | 1,229,400 | 4188億365万 | -2.54% |
| 12/12 | 1,640 | 1,648 | 1,618 | 1,625 | +0.18% | 1,197,400 | 4216億5795万 | -2.4% |
| 12/11 | 1,618 | 1,624 | 1,603 | 1,622 | +2.14% | 1,150,100 | 4208億7951万 | -3.16% |
| 12/08 | 1,605 | 1,607 | 1,576 | 1,588 | -1.31% | 1,761,700 | 4120億5712万 | -5.76% |
| 12/07 | 1,630 | 1,631 | 1,606 | 1,609 | -2.43% | 1,232,000 | 4175億624万 | -5.13% |
| 12/06 | 1,628 | 1,653 | 1,627 | 1,649 | +1.04% | 870,000 | 4278億8551万 | -3.28% |
| 12/05 | 1,628 | 1,642 | 1,623 | 1,632 | +0.06% | 1,254,900 | 4234億7432万 | -4.73% |
| 12/04 | 1,647 | 1,652 | 1,627 | 1,631 | -1.87% | 1,089,900 | 4232億1484万 | -5.34% |
| 12/01 | 1,669 | 1,676 | 1,653 | 1,662 | 0% | 1,046,600 | 4312億5878万 | -4.04% |
| 11/30 | 1,665 | 1,680 | 1,652 | 1,662 | -0.78% | 1,315,900 | 4312億5878万 | -4.43% |
| 11/29 | 1,671 | 1,683 | 1,668 | 1,675 | -0.12% | 910,500 | 4346億3204万 | -4.07% |
| 11/28 | 1,695 | 1,699 | 1,669 | 1,677 | -0.95% | 1,100,900 | 4351億5101万 | -4.34% |
