| 2024 |
| 04/23 | 3,724 | 3,787 | 3,708 | 3,780 | +1.75% | 699,700 | 8326億6921万 | -1.56% |
| 04/22 | 3,650 | 3,723 | 3,630 | 3,715 | +2.94% | 691,900 | 8183億5082万 | -3.48% |
| 04/19 | 3,633 | 3,668 | 3,575 | 3,609 | -1.47% | 570,600 | 7950億84万 | -6.43% |
| 04/18 | 3,609 | 3,707 | 3,609 | 3,663 | +1.67% | 954,700 | 8068億9611万 | -5.25% |
| 04/17 | 3,650 | 3,660 | 3,557 | 3,603 | -1.02% | 840,900 | 7936億7914万 | -6.9% |
| 04/16 | 3,770 | 3,790 | 3,603 | 3,640 | -4.74% | 732,700 | 8018億2961万 | -6.11% |
| 04/15 | 3,817 | 3,827 | 3,768 | 3,821 | -0.75% | 446,300 | 8417億80万 | -1.7% |
| 04/12 | 3,825 | 3,850 | 3,742 | 3,850 | +0.05% | 808,600 | 8480億8901万 | -1.05% |
| 04/11 | 3,795 | 3,852 | 3,711 | 3,848 | +0.37% | 648,100 | 8476億4844万 | -1.05% |
| 04/10 | 3,875 | 3,908 | 3,832 | 3,834 | -1.79% | 385,600 | 8445億6448万 | -1.29% |
| 04/09 | 3,942 | 3,955 | 3,870 | 3,904 | +0.59% | 469,900 | 8599億8428万 | +0.72% |
| 04/08 | 3,853 | 3,914 | 3,824 | 3,881 | +1.25% | 465,700 | 8549億1777万 | +0.44% |
| 04/05 | 3,783 | 3,837 | 3,763 | 3,833 | +0.52% | 437,500 | 8443億4420万 | -0.6% |
| 04/04 | 3,871 | 3,899 | 3,791 | 3,813 | -1.5% | 610,900 | 8399億3854万 | -0.78% |
| 04/03 | 3,775 | 3,872 | 3,770 | 3,871 | +1.81% | 550,600 | 8527億1495万 | +0.99% |
| 04/02 | 3,820 | 3,883 | 3,782 | 3,802 | -0.94% | 427,800 | 8375億1543万 | -0.55% |
| 04/01 | 3,912 | 3,921 | 3,813 | 3,838 | -2.12% | 440,100 | 8454億4561万 | +0.47% |
| 03/29 | 3,894 | 3,962 | 3,863 | 3,921 | +0.56% | 516,300 | 8637億2909万 | +2.75% |
| 03/28 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/28 | 4,088 | 4,120 | 3,899 | 3,899 | -2.4% | 783,600 | 8588億8287万 | +2.36% |
| 03/27 | 3,961 | 4,060 | 3,961 | 3,995 | +0.91% | 612,400 | 8800億3002万 | +4.97% |
| 03/26 | 3,926 | 3,985 | 3,872 | 3,959 | +0.84% | 588,200 | 8720億9984万 | +4.1% |
| 03/25 | 4,020 | 4,030 | 3,891 | 3,926 | -2.39% | 667,000 | 8648億3050万 | +3.13% |
| 03/22 | 3,955 | 4,048 | 3,952 | 4,022 | +0.37% | 570,000 | 8859億7766万 | +5.48% |
| 03/21 | 3,970 | 4,029 | 3,934 | 4,007 | +1.03% | 728,100 | 8826億7342万 | +5.64% |
| 03/19 | 3,993 | 3,995 | 3,898 | 3,966 | -0.85% | 700,200 | 8736億4182万 | +5.17% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 757,803株（0.34%）-0.18%義務消失 |
| 03/18 | 3,925 | 4,000 | 3,897 | 4,000 | +2.17% | 789,600 | 8811億3144万 | +6.64% |
| 03/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,161,154株（0.52%）再IN |
| 03/15 | 3,824 | 3,945 | 3,807 | 3,915 | +1.77% | 1,151,900 | 8624億739万 | +4.88% |
| 03/14 | 3,737 | 3,847 | 3,710 | 3,847 | +2.29% | 467,900 | 8474億2816万 | +3.41% |
| 03/13 | 3,781 | 3,822 | 3,671 | 3,761 | -0.24% | 1,007,400 | 8284億8383万 | +1.46% |
| 03/12 | 3,856 | 3,870 | 3,754 | 3,770 | -3.26% | 900,000 | 8304億6638万 | +1.97% |
| 03/11 | 3,822 | 3,939 | 3,795 | 3,897 | -0.54% | 1,127,200 | 8584億4230万 | +5.67% |
| 03/08 | 3,799 | 3,959 | 3,742 | 3,918 | +3.35% | 1,215,300 | 8630億6824万 | +6.64% |
| 03/07 | 3,736 | 3,810 | 3,703 | 3,791 | +1.77% | 777,000 | 8350億9232万 | +3.66% |
| 03/06 | 3,668 | 3,740 | 3,649 | 3,725 | +2.67% | 766,200 | 8205億5365万 | +2.22% |
| 03/05 | （自社株買い）取締役会(2024年2月14日)での決議状況(取得期間2024年2月15日～2024年2月15日) |
| 03/05 | 3,606 | 3,671 | 3,568 | 3,628 | +0.08% | 540,500 | 7991億8621万 | -0.19% |
| 03/04 | 3,685 | 3,689 | 3,592 | 3,625 | -1.04% | 648,300 | 7985億2536万 | -0.17% |
| 03/01 | 3,560 | 3,717 | 3,548 | 3,663 | +3.91% | 1,477,100 | 8068億9611万 | +0.85% |
| 02/29 | 3,594 | 3,607 | 3,448 | 3,525 | -0.7% | 1,545,800 | 7764億9708万 | -2.92% |
| 02/28 | 3,610 | 3,625 | 3,536 | 3,550 | -1.85% | 650,400 | 7820億415万 | -2.39% |
| 02/27 | 3,735 | 3,750 | 3,602 | 3,617 | -3.26% | 986,100 | 7967億6310万 | -0.6% |
| 02/26 | 3,762 | 3,811 | 3,707 | 3,739 | -0.13% | 606,000 | 8236億3761万 | +2.83% |
| 02/22 | 3,676 | 3,780 | 3,671 | 3,744 | -0.05% | 845,000 | 8247億3902万 | +3.2% |
| 02/21 | 3,884 | 3,900 | 3,743 | 3,746 | -1.96% | 903,500 | 8251億7959万 | +3.51% |
| 02/20 | 3,938 | 3,998 | 3,536 | 3,821 | -2.2% | 3,511,300 | 8417億80万 | +5.84% |
| 02/19 | 3,994 | 4,020 | 3,830 | 3,907 | -3.63% | 1,063,700 | 8606億4513万 | +8.56% |
| 02/16 | 4,050 | 4,104 | 3,992 | 4,054 | -0.54% | 1,181,100 | 8930億2671万 | +13.21% |
| 02/15 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/15 | 3,885 | 4,133 | 3,800 | 4,076 | +15.47% | 3,052,600 | 8978億7293万 | +14.59% |
| 02/14 | （IR情報）16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/14 | （IR情報）15:00 代表取締役の異動(追加選定)ならびに取締役の異動に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算短信補足説明資料 |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 3,514 | 3,562 | 3,473 | 3,530 | +1.73% | 928,700 | 7775億9849万 | -0.06% |
| 02/13 | 3,456 | 3,478 | 3,413 | 3,470 | +0.49% | 817,500 | 7643億8152万 | -1.59% |
| 02/09 | 3,513 | 3,514 | 3,413 | 3,453 | -3.01% | 941,400 | 7606億3671万 | -1.79% |
| 02/08 | 3,561 | 3,622 | 3,529 | 3,560 | -0.31% | 468,900 | 7842億698万 | +1.51% |
| 02/07 | 3,539 | 3,585 | 3,522 | 3,571 | +1.05% | 350,400 | 7866億3009万 | +2.23% |
| 02/06 | 3,526 | 3,550 | 3,512 | 3,534 | +0.45% | 310,100 | 7784億7962万 | +1.61% |
| 02/05 | 3,541 | 3,549 | 3,515 | 3,518 | -0.68% | 298,000 | 7749億5510万 | +1.53% |
| 02/02 | 3,588 | 3,598 | 3,508 | 3,542 | -0.25% | 383,800 | 7802億4189万 | +2.52% |
| 02/01 | 3,481 | 3,563 | 3,477 | 3,551 | +1.6% | 476,900 | 7822億2443万 | +3.23% |
| 01/31 | 3,450 | 3,495 | 3,425 | 3,495 | +1.39% | 444,700 | 7698億8859万 | +1.98% |
| 01/30 | 3,498 | 3,516 | 3,432 | 3,447 | -2.02% | 672,500 | 7593億1501万 | +1% |
| 01/29 | 3,548 | 3,566 | 3,498 | 3,518 | +0.2% | 487,500 | 7749億5510万 | +3.41% |
| 01/26 | 3,653 | 3,653 | 3,478 | 3,511 | -4.02% | 1,020,200 | 7734億1312万 | +3.63% |
| 01/25 | 3,659 | 3,662 | 3,620 | 3,658 | +0.47% | 577,400 | 8057億9470万 | +8.45% |
| 01/24 | 3,638 | 3,673 | 3,605 | 3,641 | -0.76% | 628,200 | 8020億4989万 | +8.59% |
| 01/23 | 3,600 | 3,703 | 3,590 | 3,669 | +1.49% | 741,300 | 8082億1781万 | +9.85% |
| 01/22 | 3,508 | 3,621 | 3,504 | 3,615 | +2.67% | 558,200 | 7963億2253万 | +8.62% |
| 01/19 | 3,564 | 3,569 | 3,480 | 3,521 | -0.62% | 638,600 | 7756億1595万 | +6.15% |
| 01/18 | 3,517 | 3,556 | 3,481 | 3,543 | +0.43% | 638,700 | 7804億6217万 | +6.97% |
| 01/17 | 3,549 | 3,560 | 3,513 | 3,528 | +0.34% | 682,500 | 7771億5793万 | +6.81% |
| 01/16 | 3,550 | 3,564 | 3,494 | 3,516 | -0.73% | 410,900 | 7745億1453万 | +6.71% |
| 01/15 | 3,476 | 3,550 | 3,469 | 3,542 | +2.31% | 492,600 | 7802億4189万 | +7.73% |
| 01/12 | 3,450 | 3,483 | 3,426 | 3,462 | +0.2% | 429,600 | 7626億1926万 | +5.61% |
| 01/11 | 3,490 | 3,517 | 3,454 | 3,455 | +0.23% | 713,300 | 7610億7728万 | +5.66% |
| 01/10 | 3,401 | 3,458 | 3,400 | 3,447 | +2.13% | 625,700 | 7593億1501万 | +5.7% |
| 01/09 | 3,230 | 3,385 | 3,230 | 3,375 | +4.62% | 792,700 | 7434億5465万 | +3.75% |
| 01/05 | 3,277 | 3,277 | 3,206 | 3,226 | -0.28% | 430,400 | 7106億3250万 | -0.65% |
| 01/04 | 3,260 | 3,260 | 3,202 | 3,235 | +0.59% | 649,800 | 7126億1505万 | -0.4% |
| 2023 |
| 12/29 | 3,187 | 3,239 | 3,179 | 3,216 | +1.36% | 416,300 | 7084億2967万 | -0.95% |
| 12/28 | 3,191 | 3,232 | 3,173 | 3,173 | -1.58% | 568,300 | 6989億5751万 | -2.22% |
| 12/27 | 3,242 | 3,268 | 3,202 | 3,224 | -1.35% | 971,500 | 7101億9194万 | -0.68% |
| 12/26 | 3,175 | 3,283 | 3,169 | 3,268 | +3.06% | 853,200 | 7198億8438万 | +0.8% |
| 12/25 | 3,197 | 3,213 | 3,098 | 3,171 | -1.74% | 1,102,800 | 6985億1694万 | -2.07% |
| 12/22 | 3,349 | 3,414 | 3,225 | 3,227 | +2.67% | 2,590,100 | 7108億5278万 | -0.37% |
| 12/21 | （IR情報）15:00 特別利益(負ののれん発生益)の計上および通期業績予想の修正に関するお知らせ |
| 12/21 | 3,124 | 3,155 | 3,100 | 3,143 | -0.41% | 381,600 | 6923億4902万 | -2.78% |
| 12/20 | 3,145 | 3,204 | 3,145 | 3,156 | -0.44% | 437,800 | 6952億1270万 | -2.35% |
| 12/20 | （空売り報告）JPM Securities Japan Co Ltd. 2,143株（0%）-0.52%義務消失 |
| 12/19 | 3,141 | 3,174 | 3,084 | 3,170 | +0.89% | 578,700 | 6982億9666万 | -1.95% |
| 12/18 | 3,123 | 3,198 | 3,111 | 3,142 | -0.32% | 702,000 | 6921億2874万 | -2.84% |
| 12/15 | 3,311 | 3,333 | 3,147 | 3,152 | -5.37% | 1,250,800 | 6943億3157万 | -2.54% |
| 12/14 | 3,378 | 3,397 | 3,294 | 3,331 | -0.63% | 592,700 | 7337億6220万 | +3.03% |
| 12/14 | （空売り報告）JPM Securities Japan Co Ltd. 1,151,817株（0.52%）再IN |
| 12/13 | 3,395 | 3,406 | 3,347 | 3,352 | -0.18% | 476,300 | 7383億8814万 | +3.87% |
| 12/12 | 3,409 | 3,435 | 3,356 | 3,358 | -0.86% | 605,600 | 7397億984万 | +4.35% |
| 12/11 | 3,311 | 3,400 | 3,292 | 3,387 | +2.14% | 567,200 | 7460億9804万 | +5.55% |
| 12/11 | （空売り報告）JPM Securities Japan Co Ltd. 952,813株（0.43%）-0.14%義務消失 |
| 12/08 | 3,321 | 3,377 | 3,300 | 3,316 | -0.75% | 652,500 | 7304億5796万 | +3.56% |
| 12/07 | 3,321 | 3,361 | 3,314 | 3,341 | 0% | 491,400 | 7359億6503万 | +4.41% |
| 12/06 | 3,284 | 3,346 | 3,276 | 3,341 | +1.46% | 424,400 | 7359億6503万 | +4.57% |
| 12/06 | （空売り報告）JPM Securities Japan Co Ltd. 1,276,141株（0.57%）-0.08% |
| 12/05 | 3,249 | 3,339 | 3,226 | 3,293 | +1.35% | 549,300 | 7253億9145万 | +3.42% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 1,449,441株（0.65%）-0.05% |
| 12/04 | 3,244 | 3,253 | 3,206 | 3,249 | +0.37% | 409,900 | 7156億9901万 | +2.36% |
| 12/01 | 3,250 | 3,273 | 3,202 | 3,237 | +0.06% | 428,100 | 7130億5561万 | +2.47% |
| 11/30 | 3,200 | 3,237 | 3,175 | 3,235 | -0.28% | 571,200 | 7126億1505万 | +3.06% |
| 11/29 | 3,274 | 3,278 | 3,171 | 3,244 | -0.12% | 691,300 | 7145億9759万 | +4.01% |
| 11/28 | 3,223 | 3,248 | 3,195 | 3,248 | +1.28% | 456,600 | 7154億7872万 | +4.84% |
| 11/27 | 3,188 | 3,219 | 3,173 | 3,207 | +1.2% | 329,200 | 7064億4713万 | +4.26% |
| 11/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,545,841株（0.7%）+0.03% |
