| 2024 |
| 04/26 | 4,350 | 4,445 | 4,335 | 4,425 | +1.03% | 39,900 | 900億1326万 | -0.52% |
| 04/25 | 4,405 | 4,425 | 4,380 | 4,380 | -0.57% | 11,000 | 890億9787万 | -1.57% |
| 04/24 | 4,380 | 4,430 | 4,380 | 4,405 | +0.11% | 23,800 | 896億642万 | -1.06% |
| 04/23 | 4,445 | 4,445 | 4,395 | 4,400 | -0.45% | 7,000 | 895億471万 | -1.15% |
| 04/22 | 4,355 | 4,430 | 4,300 | 4,420 | +2.79% | 23,900 | 899億1155万 | -0.65% |
| 04/19 | （5%ルール）野村證券（6.62%）野村アセットマネジメント（2.56%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.42%） |
| 04/19 | 4,305 | 4,335 | 4,240 | 4,300 | -1.15% | 38,100 | 874億7051万 | -3.33% |
| 04/18 | 4,305 | 4,355 | 4,270 | 4,350 | +1.64% | 25,600 | 884億8761万 | -2.23% |
| 04/17 | 4,340 | 4,345 | 4,245 | 4,280 | -1.5% | 32,100 | 870億6367万 | -3.73% |
| 04/16 | 4,460 | 4,465 | 4,340 | 4,345 | -3.23% | 39,100 | 883億8590万 | -2.29% |
| 04/15 | （IR情報）17:00 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 04/15 | 4,430 | 4,505 | 4,420 | 4,490 | +1.24% | 51,900 | 913億3549万 | +0.97% |
| 04/12 | 4,480 | 4,530 | 4,380 | 4,435 | -1.77% | 65,000 | 902億1668万 | -0.16% |
| 04/11 | 4,495 | 4,580 | 4,445 | 4,515 | +0.44% | 69,800 | 918億4403万 | +1.76% |
| 04/10 | （5%ルール）野村證券（7.65%）野村アセットマネジメント（2.56%） |
| 04/10 | 4,435 | 4,530 | 4,430 | 4,495 | +0.56% | 67,300 | 914億3720万 | +1.49% |
| 04/09 | 4,395 | 4,470 | 4,380 | 4,470 | +2.17% | 32,200 | 909億2865万 | +1.04% |
| 04/08 | （IR情報）17:00 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 04/08 | 4,310 | 4,375 | 4,310 | 4,375 | +1.16% | 26,000 | 889億9616万 | -1% |
| 04/05 | 4,340 | 4,340 | 4,250 | 4,325 | -1.03% | 17,600 | 879億7906万 | -2.15% |
| 04/04 | 4,435 | 4,450 | 4,355 | 4,370 | -2.35% | 47,000 | 888億9445万 | -1.24% |
| 04/03 | （IR情報）18:00 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 04/03 | （5%ルール）野村證券（7.5%）野村アセットマネジメント（2.55%） |
| 04/03 | 4,415 | 4,515 | 4,415 | 4,475 | +0.9% | 38,600 | 910億3036万 | +1.06% |
| 04/02 | 4,485 | 4,525 | 4,390 | 4,435 | -2.1% | 42,600 | 902億1668万 | +0.29% |
| 04/01 | （IR情報）16:30 行使価額修正条項付新株予約権の月間行使状況に関するお知らせ |
| 04/01 | 4,605 | 4,640 | 4,485 | 4,530 | -1.63% | 55,000 | 921億4916万 | +2.51% |
| 03/29 | （5%ルール）野村アセットマネジメント（2.55%）野村證券（8.62%） |
| 03/29 | 4,560 | 4,605 | 4,480 | 4,605 | -0.11% | 25,500 | 936億7481万 | +4.4% |
| 03/28 | 4,590 | 4,705 | 4,575 | 4,610 | -2.54% | 47,600 | 937億7652万 | +4.82% |
| 03/27 | 4,540 | 4,750 | 4,535 | 4,730 | +4.53% | 87,400 | 962億1756万 | +7.87% |
| 03/26 | 4,490 | 4,530 | 4,490 | 4,525 | +0.11% | 25,000 | 920億4745万 | +3.45% |
| 03/25 | （IR情報）18:10 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 03/25 | 4,470 | 4,545 | 4,470 | 4,520 | +1.01% | 30,900 | 919億4574万 | +3.34% |
| 03/22 | 4,465 | 4,475 | 4,395 | 4,475 | +1.02% | 16,700 | 910億3036万 | +2.4% |
| 03/21 | 4,375 | 4,475 | 4,375 | 4,430 | +1.61% | 44,800 | 901億1497万 | +1.42% |
| 03/19 | （IR情報）18:00 行使価額修正条項付新株予約権の大量行使に関するお知らせ |
| 03/19 | 4,360 | 4,365 | 4,310 | 4,360 | 0% | 24,300 | 886億9103万 | -0.21% |
| 03/18 | 4,365 | 4,380 | 4,330 | 4,360 | -1.02% | 38,000 | 886億9103万 | -0.16% |
| 03/15 | 4,310 | 4,405 | 4,310 | 4,405 | +1.85% | 41,100 | 896億642万 | +0.82% |
| 03/14 | 4,260 | 4,325 | 4,250 | 4,325 | +1.17% | 26,100 | 879億7906万 | -1.03% |
| 03/13 | 4,300 | 4,350 | 4,255 | 4,275 | -0.58% | 17,100 | 869億6196万 | -2.35% |
| 03/12 | 4,295 | 4,320 | 4,245 | 4,300 | -0.81% | 26,800 | 874億7051万 | -2.01% |
| 03/11 | 4,380 | 4,380 | 4,265 | 4,335 | -1.03% | 13,500 | 881億8248万 | -1.32% |
| 03/08 | （5%ルール）野村アセットマネジメント（2.54%）野村證券（8.97%） |
| 03/08 | 4,255 | 4,410 | 4,250 | 4,380 | +2.1% | 48,400 | 890億9787万 | -0.36% |
| 03/07 | 4,330 | 4,330 | 4,250 | 4,290 | -0.81% | 27,700 | 872億6709万 | -2.5% |
| 03/06 | 4,300 | 4,360 | 4,265 | 4,325 | -0.8% | 36,300 | 879億7906万 | -1.73% |
| 03/05 | 4,365 | 4,395 | 4,335 | 4,360 | +0.23% | 15,800 | 886億9103万 | -0.93% |
| 03/04 | 4,415 | 4,465 | 4,320 | 4,350 | -1.25% | 20,300 | 884億8761万 | -1.05% |
| 03/01 | 4,455 | 4,455 | 4,375 | 4,405 | -1.12% | 10,400 | 896億642万 | +0.27% |
| 02/29 | 4,445 | 4,495 | 4,425 | 4,455 | +0.56% | 22,200 | 906億2352万 | +1.55% |
| 02/28 | 4,375 | 4,450 | 4,305 | 4,430 | +2.07% | 29,200 | 901億1497万 | +1.1% |
| 02/27 | 4,320 | 4,415 | 4,320 | 4,340 | -0.12% | 23,700 | 882億8419万 | -0.87% |
| 02/26 | 4,375 | 4,405 | 4,345 | 4,345 | +0.23% | 17,600 | 883億8590万 | -0.75% |
| 02/22 | 4,305 | 4,340 | 4,290 | 4,335 | +1.17% | 17,200 | 881億8248万 | -1% |
| 02/21 | 4,285 | 4,330 | 4,250 | 4,285 | -0.12% | 24,600 | 871億6538万 | -2.19% |
| 02/20 | 4,485 | 4,485 | 4,290 | 4,290 | -3.81% | 45,200 | 872億6709万 | -2.21% |
| 02/19 | 4,500 | 4,510 | 4,390 | 4,460 | -1.11% | 32,600 | 907億2523万 | +1.5% |
| 02/16 | （IR情報）15:30 第三者割当による行使価額修正条項付第1回及び第2回新株予約権の発行条件等の決定に関するお知らせ～第2回新株予約権は本邦初の「サステナブルトリガー型」～ |
| 02/16 | 4,470 | 4,555 | 4,435 | 4,510 | +1.81% | 33,900 | 917億4232万 | +2.73% |
| 02/15 | 4,460 | 4,490 | 4,385 | 4,430 | +0.11% | 24,600 | 901億1497万 | +0.98% |
| 02/14 | 4,440 | 4,490 | 4,410 | 4,425 | -0.78% | 23,900 | 900億1326万 | +0.89% |
| 02/13 | 4,255 | 4,470 | 4,190 | 4,460 | +3.96% | 47,700 | 907億2523万 | +1.76% |
| 02/09 | （IR情報）15:30 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）15:30 剰余金の配当に関するお知らせ |
| 02/09 | （IR情報）15:30 第三者割当による行使価額修正条項付第1回及び第2回新株予約権の発行に関するお知らせ～第2回新株予約権は本邦初の「サステナブルトリガー型」～ |
| 02/09 | 4,355 | 4,400 | 4,280 | 4,290 | -3.05% | 44,600 | 872億6709万 | -2.05% |
| 02/08 | 4,425 | 4,470 | 4,345 | 4,425 | 0% | 22,300 | 900億1326万 | +0.89% |
| 02/07 | 4,480 | 4,500 | 4,375 | 4,425 | -1.99% | 30,400 | 900億1326万 | +0.84% |
| 02/06 | 4,470 | 4,545 | 4,455 | 4,515 | -0.44% | 13,800 | 918億4403万 | +2.89% |
| 02/05 | 4,460 | 4,580 | 4,460 | 4,535 | +2.25% | 26,600 | 922億5087万 | +3.47% |
| 02/02 | 4,385 | 4,455 | 4,355 | 4,435 | +0.91% | 9,100 | 902億1668万 | +1.39% |
| 02/01 | 4,450 | 4,455 | 4,350 | 4,395 | -1.79% | 16,300 | 894億300万 | +0.6% |
| 01/31 | 4,300 | 4,490 | 4,300 | 4,475 | +3.71% | 26,100 | 910億3036万 | +2.52% |
| 01/30 | 4,335 | 4,365 | 4,280 | 4,315 | -0.46% | 18,500 | 877億7564万 | -0.92% |
| 01/29 | 4,240 | 4,360 | 4,240 | 4,335 | +2.48% | 12,700 | 881億8248万 | -0.28% |
| 01/26 | 4,285 | 4,310 | 4,225 | 4,230 | -1.28% | 13,800 | 860億4657万 | -2.47% |
| 01/25 | 4,245 | 4,310 | 4,240 | 4,285 | +0.59% | 11,000 | 871億6538万 | -0.99% |
| 01/24 | 4,290 | 4,310 | 4,260 | 4,260 | -1.27% | 16,700 | 866億5683万 | -1.34% |
| 01/23 | 4,380 | 4,385 | 4,285 | 4,315 | -0.46% | 16,500 | 877億7564万 | +0.16% |
| 01/22 | 4,365 | 4,400 | 4,320 | 4,335 | -0.23% | 13,500 | 881億8248万 | +0.88% |
| 01/19 | 4,345 | 4,380 | 4,320 | 4,345 | -0.23% | 9,700 | 883億8590万 | +1.4% |
| 01/18 | 4,400 | 4,425 | 4,355 | 4,355 | -1.14% | 7,400 | 885億8932万 | +1.82% |
| 01/17 | 4,450 | 4,510 | 4,405 | 4,405 | -0.34% | 12,000 | 896億642万 | +3.36% |
| 01/16 | 4,505 | 4,505 | 4,410 | 4,420 | -1.23% | 9,700 | 899億1155万 | +4.05% |
| 01/15 | 4,345 | 4,510 | 4,345 | 4,475 | +2.99% | 17,400 | 910億3036万 | +5.72% |
| 01/12 | 4,400 | 4,430 | 4,325 | 4,345 | -2.03% | 14,900 | 883億8590万 | +3.18% |
| 01/11 | 4,425 | 4,475 | 4,410 | 4,435 | +0.45% | 19,900 | 902億1668万 | +5.72% |
| 01/10 | 4,380 | 4,450 | 4,380 | 4,415 | +1.38% | 16,600 | 898億984万 | +5.77% |
| 01/09 | 4,400 | 4,450 | 4,320 | 4,355 | -0.57% | 20,400 | 885億8932万 | +4.86% |
| 01/05 | 4,465 | 4,495 | 4,380 | 4,380 | -1.46% | 14,700 | 890億9787万 | +5.95% |
| 01/04 | 4,470 | 4,470 | 4,405 | 4,445 | -0.56% | 13,700 | 904億2010万 | +8.05% |
| 2023 |
| 12/29 | 4,430 | 4,495 | 4,420 | 4,470 | +0.9% | 25,600 | 909億2865万 | +9.29% |
| 12/28 | 4,330 | 4,430 | 4,330 | 4,430 | +1.26% | 17,300 | 901億1497万 | +8.95% |
| 12/27 | 4,320 | 4,385 | 4,305 | 4,375 | +1.51% | 15,200 | 889億9616万 | +8.24% |
| 12/26 | 4,350 | 4,355 | 4,280 | 4,310 | -0.35% | 12,700 | 876億7393万 | +7.21% |
| 12/25 | 4,315 | 4,435 | 4,270 | 4,325 | +1.05% | 26,900 | 879億7906万 | +8.1% |
| 12/22 | 4,235 | 4,280 | 4,235 | 4,280 | +1.06% | 17,400 | 870億6367万 | +7.38% |
| 12/21 | 4,120 | 4,325 | 4,100 | 4,235 | +2.79% | 64,000 | 861億4828万 | +6.65% |
| 12/20 | 4,075 | 4,135 | 4,075 | 4,120 | +0.86% | 21,400 | 838億895万 | +3.94% |
| 12/19 | 4,035 | 4,085 | 4,010 | 4,085 | +1.87% | 26,700 | 830億9698万 | +3.18% |
| 12/18 | 4,010 | 4,030 | 3,970 | 4,010 | -0.37% | 12,200 | 815億7133万 | +1.42% |
| 12/15 | 4,005 | 4,060 | 3,995 | 4,025 | +0.5% | 23,600 | 818億7646万 | +1.8% |
| 12/14 | 4,040 | 4,045 | 3,970 | 4,005 | -0.74% | 17,800 | 814億6962万 | +1.26% |
| 12/13 | 4,055 | 4,065 | 4,015 | 4,035 | -0.49% | 18,800 | 820億7988万 | +2.05% |
| 12/12 | 4,125 | 4,130 | 4,035 | 4,055 | -1.7% | 19,600 | 824億8672万 | +2.48% |
| 12/11 | 3,985 | 4,130 | 3,985 | 4,125 | +3.25% | 21,800 | 839億1066万 | +4.14% |
| 12/08 | 4,110 | 4,110 | 3,965 | 3,995 | -1.11% | 31,500 | 812億6621万 | +0.96% |
| 12/07 | 4,015 | 4,105 | 4,015 | 4,040 | -0.25% | 28,000 | 821億8159万 | +2.07% |
| 12/06 | 3,930 | 4,075 | 3,930 | 4,050 | +3.05% | 24,000 | 823億8501万 | +2.43% |
| 12/05 | 3,920 | 4,025 | 3,920 | 3,930 | -0.38% | 17,900 | 799億4398万 | -0.41% |
| 12/04 | 3,920 | 3,975 | 3,905 | 3,945 | +0.64% | 8,300 | 802億4911万 | -0.08% |
| 12/01 | 3,920 | 3,925 | 3,875 | 3,920 | +1.16% | 16,000 | 797億4056万 | -0.61% |
| 11/30 | 3,900 | 3,905 | 3,820 | 3,875 | -0.51% | 32,100 | 788億2517万 | -1.75% |
