| 2024 |
| 04/19 | 210 | 210 | 205 | 208 | -0.95% | 10,283,300 | 4850億5571万 | -2.35% |
| 04/18 | 211 | 213 | 210 | 210 | 0% | 4,935,400 | 4897億1970万 | -1.41% |
| 04/17 | 214 | 214 | 210 | 210 | -1.87% | 6,717,200 | 4897億1970万 | -1.41% |
| 04/16 | 212 | 217 | 210 | 214 | +0.47% | 8,627,200 | 4990億4770万 | +0.47% |
| 04/15 | 216 | 216 | 212 | 213 | -2.29% | 9,085,800 | 4967億1570万 | +0.47% |
| 04/12 | 218 | 221 | 216 | 218 | +0.46% | 9,614,800 | 5083億7569万 | +2.83% |
| 04/11 | 215 | 219 | 214 | 217 | -0.46% | 6,505,600 | 5060億4369万 | +2.84% |
| 04/10 | 218 | 221 | 217 | 218 | 0% | 9,979,400 | 5083億7569万 | +3.32% |
| 04/09 | 213 | 219 | 213 | 218 | +2.83% | 10,236,300 | 5083億7569万 | +3.32% |
| 04/08 | 210 | 212 | 209 | 212 | +1.92% | 5,552,200 | 4943億8370万 | +0.95% |
| 04/05 | 205 | 209 | 205 | 208 | 0% | 8,281,100 | 4850億5571万 | -1.42% |
| 04/04 | 210 | 211 | 207 | 208 | +0.48% | 6,746,700 | 4850億5571万 | -1.42% |
| 04/03 | 208 | 209 | 205 | 207 | -0.96% | 9,687,800 | 4827億2371万 | -1.9% |
| 04/02 | 211 | 211 | 206 | 209 | -0.95% | 9,162,900 | 4873億8770万 | -1.42% |
| 04/01 | 216 | 217 | 210 | 211 | -1.4% | 8,659,000 | 4920億5170万 | -0.47% |
| 03/29 | 210 | 215 | 210 | 214 | +1.42% | 11,058,100 | 4990億4770万 | +0.47% |
| 03/28 | 213 | 214 | 210 | 211 | -3.65% | 15,158,100 | 4920億5170万 | -0.94% |
| 03/27 | 219 | 220 | 218 | 219 | 0% | 13,638,400 | 5107億769万 | +2.82% |
| 03/26 | 214 | 220 | 214 | 219 | +1.86% | 9,678,000 | 5107億769万 | +2.82% |
| 03/25 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（7.37%） |
| 03/25 | 221 | 222 | 215 | 215 | -3.15% | 11,568,400 | 5013億7970万 | +0.94% |
| 03/22 | 225 | 226 | 220 | 222 | -0.89% | 8,679,200 | 5177億369万 | +4.23% |
| 03/21 | 220 | 227 | 219 | 224 | +4.19% | 18,452,500 | 5223億6768万 | +4.67% |
| 03/19 | 210 | 215 | 210 | 215 | +1.9% | 8,343,600 | 5013億7970万 | +0.47% |
| 03/18 | 209 | 212 | 209 | 211 | +2.43% | 8,760,000 | 4920億5170万 | -1.86% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 3,325,950株（0.14%）-0.46%義務消失 |
| 03/15 | 206 | 208 | 204 | 206 | +0.49% | 14,524,900 | 4803億9171万 | -4.63% |
| 03/15 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 14,124,950株（0.6%）新規 |
| 03/14 | 203 | 206 | 202 | 205 | +1.99% | 10,980,000 | 4780億5971万 | -5.96% |
| 03/13 | 203 | 205 | 200 | 201 | -0.99% | 7,043,100 | 4687億3172万 | -8.22% |
| 03/12 | 201 | 204 | 199 | 203 | 0% | 11,633,400 | 4733億9571万 | -8.14% |
| 03/11 | 200 | 204 | 200 | 203 | +1% | 15,289,400 | 4733億9571万 | -8.56% |
| 03/08 | 199 | 204 | 198 | 201 | -1.47% | 32,436,800 | 4687億3172万 | -10.27% |
| 03/07 | 208 | 209 | 202 | 204 | -2.86% | 23,792,900 | 4757億2771万 | -9.33% |
| 03/06 | 210 | 213 | 209 | 210 | 0% | 9,008,400 | 4897億1970万 | -7.49% |
| 03/05 | 211 | 212 | 207 | 210 | -0.94% | 9,202,900 | 4897億1970万 | -7.89% |
| 03/04 | 215 | 216 | 211 | 212 | -1.85% | 13,319,700 | 4943億8370万 | -7.42% |
| 03/01 | 216 | 218 | 215 | 216 | 0% | 6,798,100 | 5037億1169万 | -6.09% |
| 02/29 | 218 | 218 | 215 | 216 | -1.37% | 7,479,300 | 5037億1169万 | -6.09% |
| 02/28 | 216 | 220 | 215 | 219 | +0.46% | 5,796,600 | 5107億769万 | -5.19% |
| 02/27 | 218 | 220 | 216 | 218 | 0% | 8,243,700 | 5083億7569万 | -6.03% |
| 02/26 | 223 | 224 | 218 | 218 | -1.8% | 10,235,500 | 5083億7569万 | -6.03% |
| 02/22 | 221 | 223 | 220 | 222 | -0.45% | 7,817,600 | 5177億369万 | -4.72% |
| 02/21 | 223 | 224 | 220 | 223 | +0.45% | 6,152,700 | 5200億3569万 | -4.29% |
| 02/20 | 223 | 224 | 219 | 222 | +1.37% | 6,369,300 | 5177億369万 | -4.72% |
| 02/19 | 215 | 221 | 214 | 219 | +2.82% | 8,479,800 | 5107億769万 | -6.41% |
| 02/16 | 215 | 215 | 209 | 213 | -0.93% | 14,863,900 | 4967億1570万 | -9.36% |
| 02/15 | 219 | 222 | 210 | 215 | -8.51% | 22,789,300 | 5013億7970万 | -8.9% |
| 02/14 | （IR情報）15:00 2024年3月期第3四半期決算短信(IFRS)(連結) |
| 02/14 | （IR情報）15:00 通期業績予想の修正及び期末配当予想の据え置きに関するお知らせ |
| 02/14 | （IR情報）15:00 2023年3月期第3四半期決算説明資料 |
| 02/14 | 241 | 242 | 235 | 235 | -3.29% | 10,370,900 | 5480億1967万 | -0.84% |
| 02/13 | 242 | 244 | 240 | 243 | +1.25% | 8,984,500 | 5666億7566万 | +2.1% |
| 02/09 | 237 | 242 | 236 | 240 | +1.27% | 7,642,400 | 5596億7966万 | +0.84% |
| 02/08 | 240 | 240 | 236 | 237 | -0.42% | 6,296,700 | 5526億8367万 | -0.84% |
| 02/07 | 243 | 243 | 235 | 238 | -0.83% | 6,489,600 | 5550億1566万 | -0.42% |
| 02/06 | 244 | 244 | 239 | 240 | -2.04% | 8,518,500 | 5596億7966万 | +0.42% |
| 02/05 | 242 | 248 | 242 | 245 | +1.66% | 6,955,300 | 5713億3965万 | +2.51% |
| 02/02 | 241 | 244 | 239 | 241 | +0.42% | 9,011,200 | 5620億1166万 | +0.84% |
| 02/01 | 236 | 242 | 235 | 240 | +1.27% | 10,431,800 | 5596億7966万 | +0.84% |
| 01/31 | 237 | 237 | 233 | 237 | +0.42% | 6,233,400 | 5526億8367万 | -0.42% |
| 01/30 | 239 | 239 | 235 | 236 | -0.42% | 5,442,200 | 5503億5167万 | -0.84% |
| 01/29 | 237 | 237 | 235 | 237 | +0.85% | 5,234,200 | 5526億8367万 | 0% |
| 01/26 | 235 | 237 | 233 | 235 | +0.43% | 6,220,300 | 5480億1967万 | -0.84% |
| 01/25 | 234 | 236 | 232 | 234 | 0% | 5,168,100 | 5456億8767万 | -1.27% |
| 01/24 | 235 | 237 | 233 | 234 | -0.43% | 4,706,700 | 5456億8767万 | -1.27% |
| 01/23 | 235 | 238 | 233 | 235 | +0.43% | 6,260,000 | 5480億1967万 | -0.84% |
| 01/22 | 233 | 236 | 232 | 234 | -0.43% | 6,216,300 | 5456億8767万 | -0.85% |
| 01/19 | 229 | 236 | 228 | 235 | +3.98% | 8,924,200 | 5480億1967万 | -0.42% |
| 01/18 | 228 | 229 | 225 | 226 | -1.74% | 10,229,300 | 5270億3168万 | -4.24% |
| 01/17 | 233 | 234 | 230 | 230 | -0.86% | 9,877,900 | 5363億5968万 | -2.13% |
| 01/16 | 236 | 236 | 230 | 232 | -1.69% | 7,947,400 | 5410億2367万 | -1.28% |
| 01/15 | 240 | 240 | 236 | 236 | -1.67% | 6,373,300 | 5503億5167万 | +0.43% |
| 01/12 | 243 | 244 | 236 | 240 | -2.04% | 9,711,500 | 5596億7966万 | +2.13% |
| 01/11 | 248 | 250 | 245 | 245 | -1.21% | 5,547,000 | 5713億3965万 | +4.26% |
| 01/10 | 251 | 251 | 248 | 248 | -1.59% | 6,428,700 | 5783億3565万 | +5.53% |
| 01/09 | 250 | 252 | 249 | 252 | +0.8% | 8,063,100 | 5876億6364万 | +7.23% |
| 01/05 | 248 | 251 | 247 | 250 | +1.63% | 9,033,900 | 5829億9965万 | +6.38% |
| 01/04 | 241 | 246 | 238 | 246 | +1.65% | 8,008,900 | 5736億7165万 | +4.68% |
| 2023 |
| 12/29 | 244 | 246 | 241 | 242 | -1.63% | 10,142,400 | 5643億4366万 | +2.54% |
| 12/28 | 244 | 247 | 242 | 246 | +1.65% | 5,935,900 | 5736億7165万 | +4.24% |
| 12/27 | 239 | 244 | 237 | 242 | +3.42% | 8,264,800 | 5643億4366万 | +2.54% |
| 12/26 | 233 | 235 | 232 | 234 | +1.3% | 4,041,100 | 5456億8767万 | -1.27% |
| 12/25 | 235 | 236 | 230 | 231 | -1.7% | 3,315,300 | 5386億9167万 | -2.53% |
| 12/22 | （5%ルール）ティー・ロウ・プライス・アソシエイツ,インク(T.…（4%）ティー・ロウ・プライス・インターナショナル・リミ…（3.28%）ティー・ロウ・プライス・ジャパン（1.23%） |
| 12/22 | 231 | 235 | 230 | 235 | +3.07% | 6,349,400 | 5480億1967万 | -0.84% |
| 12/21 | 229 | 230 | 227 | 228 | -0.87% | 5,240,700 | 5316億9568万 | -4.2% |
| 12/20 | 235 | 235 | 230 | 230 | -1.29% | 5,170,300 | 5363億5968万 | -3.36% |
| 12/19 | 230 | 233 | 228 | 233 | +1.3% | 5,346,300 | 5433億5567万 | -2.1% |
| 12/18 | （5%ルール）三菱UFJアセットマネジメント（0.74%）三菱UFJモルガン・スタンレー証券（0.15%）三菱UFJ信託銀行（2.58%）三菱UFJ銀行（1.58%） |
| 12/18 | 228 | 230 | 226 | 230 | 0% | 5,878,900 | 5363億5968万 | -3.36% |
| 12/15 | 228 | 231 | 227 | 230 | +0.44% | 12,000,400 | 5363億5968万 | -3.77% |
| 12/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 10,968,140株（0.47%）-0.12%義務消失 |
| 12/14 | 230 | 230 | 227 | 229 | +0.44% | 6,944,600 | 5340億2768万 | -4.58% |
| 12/13 | 227 | 229 | 225 | 228 | +2.7% | 9,413,300 | 5316億9568万 | -5.39% |
| 12/12 | 225 | 230 | 222 | 222 | -2.2% | 21,260,900 | 5177億369万 | -8.26% |
| 12/11 | 229 | 230 | 226 | 227 | +3.65% | 11,023,900 | 5293億6368万 | -6.58% |
| 12/08 | 224 | 224 | 216 | 219 | -2.23% | 17,710,400 | 5107億769万 | -9.88% |
| 12/07 | 228 | 230 | 224 | 224 | -3.45% | 11,652,500 | 5223億6768万 | -8.2% |
| 12/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 13,920,140株（0.59%）再IN |
| 12/06 | 233 | 234 | 229 | 232 | +0.87% | 13,607,500 | 5410億2367万 | -4.92% |
| 12/05 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.06%）ブラックロック・アセット・マネジメント・アイルラ…（0.13%）ブラックロック・インスティテューショナル・トラス…（0.49%）ブラックロック・ジャパン（1.69%）ブラックロック・ファンド・アドバイザーズ(Black…（0.93%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.28%） |
| 12/05 | 235 | 240 | 230 | 230 | -2.54% | 17,847,500 | 5363億5968万 | -5.35% |
| 12/04 | 240 | 244 | 236 | 236 | -2.48% | 12,577,200 | 5503億5167万 | -2.88% |
| 12/01 | 251 | 255 | 240 | 242 | -5.1% | 27,445,700 | 5643億4366万 | 0% |
| 11/30 | 252 | 260 | 251 | 255 | -1.16% | 160,778,200 | 5946億5964万 | +5.81% |
| 11/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 4,938,400株（0.21%）-1.31%義務消失 |
| 11/29 | 255 | 261 | 254 | 258 | 0% | 19,507,100 | 6016億5564万 | +7.95% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 35,532,075株（1.52%）+0.14% |
| 11/28 | 253 | 258 | 252 | 258 | +2.38% | 17,708,700 | 6016億5564万 | +8.4% |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 32,335,075株（1.38%）+0.13% |
| 11/27 | 249 | 255 | 249 | 252 | 0% | 15,561,500 | 5876億6364万 | +6.78% |
| 11/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 29,356,375株（1.25%）+0.14% |
| 11/24 | 250 | 252 | 247 | 252 | +1.61% | 13,628,300 | 5876億6364万 | +7.23% |
| 11/22 | 243 | 250 | 242 | 248 | -0.8% | 13,605,800 | 5783億3565万 | +6.44% |
| 11/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 25,921,875株（1.11%）+0.11% |
| 11/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 23,487,975株（1%）+0.08% |
| 11/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 21,686,375株（0.92%）+0.1% |
| 11/16 | （空売り報告）野村證券 10,418,468株（0.44%）-0.08%義務消失 |
| 11/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 19,353,775株（0.82%）+0.19% |
