| 2024 |
| 04/24 | 1,466 | 1,466 | 1,443 | 1,451 | -0.55% | 15,900 | 311億2703万 | +2.26% |
| 04/23 | 1,453 | 1,465 | 1,441 | 1,459 | +0.41% | 31,000 | 312億9865万 | +2.96% |
| 04/22 | 1,424 | 1,460 | 1,413 | 1,453 | +3.49% | 21,000 | 311億6993万 | +2.76% |
| 04/19 | 1,411 | 1,420 | 1,395 | 1,404 | -1.13% | 19,300 | 301億1878万 | -0.5% |
| 04/18 | 1,404 | 1,425 | 1,404 | 1,420 | +1.14% | 8,500 | 304億6201万 | +0.71% |
| 04/17 | 1,411 | 1,416 | 1,396 | 1,404 | -0.92% | 17,100 | 301億1878万 | -0.28% |
| 04/16 | 1,455 | 1,455 | 1,414 | 1,417 | -3.21% | 21,900 | 303億9766万 | +0.78% |
| 04/15 | 1,445 | 1,464 | 1,445 | 1,464 | +1.24% | 39,100 | 314億591万 | +4.27% |
| 04/12 | 1,441 | 1,450 | 1,440 | 1,446 | +0.35% | 19,600 | 310億1977万 | +3.36% |
| 04/11 | 1,440 | 1,445 | 1,430 | 1,441 | -0.14% | 6,900 | 309億1251万 | +3.3% |
| 04/10 | 1,435 | 1,446 | 1,435 | 1,443 | +0.07% | 14,500 | 309億5541万 | +3.74% |
| 04/09 | 1,430 | 1,442 | 1,427 | 1,442 | +0.84% | 10,500 | 309億3396万 | +3.97% |
| 04/08 | 1,412 | 1,431 | 1,412 | 1,430 | +0.99% | 18,000 | 306億7653万 | +3.47% |
| 04/05 | 1,406 | 1,420 | 1,402 | 1,416 | -0.21% | 12,000 | 303億7620万 | +2.76% |
| 04/04 | 1,420 | 1,426 | 1,408 | 1,419 | +0.07% | 15,400 | 304億4056万 | +3.2% |
| 04/03 | 1,406 | 1,424 | 1,396 | 1,418 | +1% | 18,000 | 304億1911万 | +3.28% |
| 04/02 | 1,405 | 1,447 | 1,389 | 1,404 | +0.29% | 38,800 | 301億1878万 | +2.48% |
| 04/01 | 1,411 | 1,414 | 1,400 | 1,400 | -0.78% | 16,800 | 300億3297万 | +2.26% |
| 03/29 | 1,384 | 1,414 | 1,384 | 1,411 | +1.51% | 21,600 | 302億6894万 | +3.14% |
| 03/28 | （IR情報）15:15 人事異動のお知らせ |
| 03/28 | （IR情報）15:15 当社株主総会における「当社株式の大量取得行為に関する対応策(買収防衛策)導入の件」の承認に関するお知らせ |
| 03/28 | 1,416 | 1,416 | 1,376 | 1,390 | -1.84% | 21,700 | 298億1845万 | +1.76% |
| 03/27 | 1,395 | 1,417 | 1,389 | 1,416 | +2.02% | 43,900 | 303億7620万 | +3.66% |
| 03/26 | 1,380 | 1,394 | 1,370 | 1,388 | +0.51% | 12,300 | 297億7554万 | +1.76% |
| 03/25 | 1,386 | 1,392 | 1,381 | 1,381 | -0.79% | 12,000 | 296億2538万 | +1.32% |
| 03/22 | 1,381 | 1,394 | 1,377 | 1,392 | +1.24% | 22,200 | 298億6135万 | +2.2% |
| 03/21 | 1,386 | 1,389 | 1,374 | 1,375 | -0.79% | 18,700 | 294億9667万 | +1.1% |
| 03/19 | 1,379 | 1,386 | 1,372 | 1,386 | +0.51% | 16,200 | 297億3264万 | +1.91% |
| 03/18 | 1,385 | 1,388 | 1,373 | 1,379 | -0.51% | 14,600 | 295億8248万 | +1.55% |
| 03/15 | 1,366 | 1,390 | 1,366 | 1,386 | +0.58% | 16,400 | 297億3264万 | +2.21% |
| 03/14 | 1,363 | 1,380 | 1,360 | 1,378 | +1.1% | 21,500 | 295億6102万 | +1.85% |
| 03/13 | 1,375 | 1,375 | 1,356 | 1,363 | -0.51% | 18,000 | 292億3924万 | +0.89% |
| 03/12 | 1,353 | 1,370 | 1,342 | 1,370 | +1.26% | 12,700 | 293億8941万 | +1.48% |
| 03/11 | （IR情報）10:00 2023年12月期決算説明資料 |
| 03/11 | 1,360 | 1,360 | 1,341 | 1,353 | +0.07% | 17,200 | 290億2472万 | +0.3% |
| 03/08 | 1,348 | 1,358 | 1,343 | 1,352 | +0.3% | 25,000 | 290億327万 | +0.3% |
| 03/07 | 1,349 | 1,354 | 1,343 | 1,348 | +0.67% | 15,700 | 289億1746万 | 0% |
| 03/06 | 1,331 | 1,350 | 1,331 | 1,339 | +0.6% | 18,600 | 287億2439万 | -0.74% |
| 03/05 | 1,326 | 1,341 | 1,325 | 1,331 | +0.38% | 16,200 | 285億5277万 | -1.33% |
| 03/04 | 1,331 | 1,339 | 1,320 | 1,326 | -0.82% | 23,300 | 284億4551万 | -1.78% |
| 03/01 | 1,343 | 1,343 | 1,331 | 1,337 | -0.45% | 12,700 | 286億8149万 | -1.04% |
| 02/29 | 1,348 | 1,367 | 1,341 | 1,343 | -0.81% | 16,400 | 288億1020万 | -0.67% |
| 02/28 | 1,351 | 1,360 | 1,345 | 1,354 | -0.22% | 13,600 | 290億4617万 | +0.15% |
| 02/27 | 1,360 | 1,367 | 1,339 | 1,357 | -0.22% | 19,000 | 291億1053万 | +0.37% |
| 02/26 | 1,380 | 1,380 | 1,358 | 1,360 | -1.38% | 12,800 | 291億7489万 | +0.67% |
| 02/22 | 1,369 | 1,380 | 1,362 | 1,379 | +0.58% | 15,000 | 295億8248万 | +2.07% |
| 02/21 | （IR情報）15:15 当社株式の大量取得行為に関する対応策(買収防衛策)の導入について |
| 02/21 | （IR情報）15:15 新任取締役候補者の選任および取締役の退任に関するお知らせ |
| 02/21 | （5%ルール）三井住友トラスト・アセットマネジメント（1.47%）日興アセットマネジメント（0.96%）三井住友信託銀行（3.98%） |
| 02/21 | 1,386 | 1,388 | 1,367 | 1,371 | -0.8% | 13,400 | 294億1086万 | +1.63% |
| 02/20 | 1,380 | 1,392 | 1,374 | 1,382 | +0.22% | 22,100 | 296億4683万 | +2.52% |
| 02/19 | 1,364 | 1,379 | 1,363 | 1,379 | +1.17% | 13,300 | 295億8248万 | +2.45% |
| 02/16 | 1,349 | 1,369 | 1,342 | 1,363 | +2.02% | 21,500 | 292億3924万 | +1.41% |
| 02/15 | 1,352 | 1,359 | 1,330 | 1,336 | -1.11% | 19,800 | 286億6003万 | -0.52% |
| 02/14 | 1,375 | 1,376 | 1,339 | 1,351 | -1.96% | 29,200 | 289億8182万 | +0.52% |
| 02/13 | 1,353 | 1,386 | 1,353 | 1,378 | +4.16% | 73,900 | 295億6102万 | +2.61% |
| 02/09 | （IR情報）15:30 法人税等調整額(益)の計上に関するお知らせ |
| 02/09 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(非連結) |
| 02/09 | 1,320 | 1,333 | 1,320 | 1,323 | -0.45% | 28,800 | 283億8116万 | -1.42% |
| 02/08 | 1,326 | 1,331 | 1,310 | 1,329 | +0.38% | 28,400 | 285億987万 | -1.04% |
| 02/07 | 1,327 | 1,340 | 1,320 | 1,324 | -0.45% | 34,400 | 284億261万 | -1.41% |
| 02/06 | 1,330 | 1,340 | 1,327 | 1,330 | -0.3% | 22,500 | 285億3132万 | -0.89% |
| 02/05 | 1,340 | 1,344 | 1,334 | 1,334 | -0.45% | 16,800 | 286億1713万 | -0.6% |
| 02/02 | 1,352 | 1,352 | 1,337 | 1,340 | -0.3% | 20,100 | 287億4584万 | -0.15% |
| 02/01 | 1,353 | 1,353 | 1,344 | 1,344 | -0.67% | 15,700 | 288億3165万 | +0.15% |
| 01/31 | 1,354 | 1,355 | 1,346 | 1,353 | +0.07% | 17,800 | 290億2472万 | +0.82% |
| 01/30 | 1,355 | 1,360 | 1,350 | 1,352 | -0.22% | 20,500 | 290億327万 | +0.9% |
| 01/29 | 1,348 | 1,361 | 1,348 | 1,355 | +0.52% | 14,100 | 290億6762万 | +1.27% |
| 01/26 | 1,353 | 1,358 | 1,348 | 1,348 | -0.81% | 15,000 | 289億1746万 | +0.9% |
| 01/25 | 1,346 | 1,359 | 1,346 | 1,359 | +0.97% | 15,700 | 291億5343万 | +1.8% |
| 01/24 | 1,357 | 1,357 | 1,345 | 1,346 | -0.88% | 15,700 | 288億7456万 | +0.98% |
| 01/23 | 1,354 | 1,361 | 1,353 | 1,358 | +0.3% | 22,900 | 291億3198万 | +1.95% |
| 01/22 | 1,339 | 1,356 | 1,339 | 1,354 | +1.27% | 23,500 | 290億4617万 | +1.8% |
| 01/19 | 1,350 | 1,352 | 1,337 | 1,337 | -0.59% | 18,100 | 286億8149万 | +0.68% |
| 01/18 | 1,337 | 1,350 | 1,336 | 1,345 | +0.6% | 17,700 | 288億5310万 | +1.28% |
| 01/17 | 1,333 | 1,351 | 1,333 | 1,337 | +0.15% | 23,900 | 286億8149万 | +0.68% |
| 01/16 | 1,350 | 1,352 | 1,331 | 1,335 | -1.04% | 30,400 | 286億3858万 | +0.53% |
| 01/15 | （5%ルール）三菱UFJ銀行（4.54%）三菱UFJ信託銀行（0.99%）三菱UFJモルガン・スタンレー証券（0.16%）三菱UFJアセットマネジメント（0.42%） |
| 01/15 | 1,326 | 1,350 | 1,326 | 1,349 | +1.81% | 31,200 | 289億3891万 | +1.5% |
| 01/12 | 1,339 | 1,341 | 1,320 | 1,325 | -1.41% | 28,600 | 284億2406万 | -0.3% |
| 01/11 | 1,348 | 1,352 | 1,340 | 1,344 | -0.22% | 30,900 | 288億3165万 | +0.98% |
| 01/10 | 1,339 | 1,356 | 1,339 | 1,347 | +0.6% | 48,200 | 288億9601万 | +1.13% |
| 01/09 | 1,351 | 1,357 | 1,329 | 1,339 | -0.67% | 38,000 | 287億2439万 | +0.45% |
| 01/05 | 1,339 | 1,351 | 1,335 | 1,348 | +0.75% | 46,000 | 289億1746万 | +0.97% |
| 01/04 | 1,329 | 1,338 | 1,320 | 1,338 | +0.9% | 36,300 | 287億294万 | +0.07% |
| 2023 |
| 12/29 | 1,306 | 1,336 | 1,304 | 1,326 | +1.53% | 72,900 | 284億4551万 | -0.97% |
| 12/28 | 1,298 | 1,317 | 1,296 | 1,306 | -1.43% | 184,600 | 280億1647万 | -2.61% |
| 12/27 | （IR情報）15:30 人事異動のお知らせ |
| 12/27 | 1,333 | 1,336 | 1,322 | 1,325 | -0.38% | 277,300 | 284億2406万 | -1.41% |
| 12/26 | 1,344 | 1,344 | 1,326 | 1,330 | -1.12% | 103,800 | 285億3132万 | -1.26% |
| 12/25 | 1,345 | 1,355 | 1,337 | 1,345 | +0.37% | 223,100 | 288億5310万 | -0.3% |
| 12/22 | 1,334 | 1,346 | 1,323 | 1,340 | +2.76% | 149,000 | 287億4584万 | -0.89% |
| 12/21 | （IR情報）15:30 配当予想の修正(第100期記念配当)に関するお知らせ |
| 12/21 | 1,305 | 1,311 | 1,299 | 1,304 | -0.69% | 196,900 | 279億7357万 | -3.76% |
| 12/20 | 1,317 | 1,322 | 1,309 | 1,313 | -0.08% | 78,700 | 281億6664万 | -3.38% |
| 12/19 | 1,300 | 1,315 | 1,291 | 1,314 | +0.84% | 84,100 | 281億8809万 | -3.67% |
| 12/18 | （5%ルール）三菱UFJ信託銀行（0.99%）三菱UFJモルガン・スタンレー証券（1.63%）三菱UFJアセットマネジメント（0.41%）三菱UFJ銀行（4.54%） |
| 12/18 | 1,309 | 1,311 | 1,296 | 1,303 | -1.14% | 99,500 | 279億5211万 | -4.75% |
| 12/15 | 1,305 | 1,318 | 1,294 | 1,318 | +0.61% | 81,500 | 282億7390万 | -4.01% |
| 12/14 | 1,311 | 1,312 | 1,293 | 1,310 | -0.08% | 93,800 | 281億228万 | -4.87% |
| 12/13 | 1,322 | 1,324 | 1,306 | 1,311 | -0.83% | 46,600 | 281億2373万 | -5.07% |
| 12/12 | 1,340 | 1,340 | 1,321 | 1,322 | -0.97% | 44,000 | 283億5970万 | -4.55% |
| 12/11 | 1,331 | 1,337 | 1,320 | 1,335 | +0.3% | 41,200 | 286億3858万 | -3.89% |
| 12/08 | 1,338 | 1,348 | 1,326 | 1,331 | -0.67% | 60,100 | 285億5277万 | -4.45% |
| 12/07 | 1,359 | 1,359 | 1,340 | 1,340 | -1.98% | 60,500 | 287億4584万 | -4.01% |
| 12/06 | 1,352 | 1,369 | 1,352 | 1,367 | +1.11% | 22,600 | 293億2505万 | -2.22% |
| 12/05 | 1,360 | 1,364 | 1,352 | 1,352 | -0.73% | 37,900 | 290億327万 | -3.36% |
| 12/04 | 1,370 | 1,370 | 1,355 | 1,362 | -0.73% | 41,500 | 292億1779万 | -2.71% |
| 12/01 | 1,384 | 1,387 | 1,372 | 1,372 | -0.87% | 28,800 | 294億3231万 | -2.07% |
| 11/30 | 1,384 | 1,384 | 1,370 | 1,384 | 0% | 30,700 | 296億8974万 | -1.21% |
| 11/29 | 1,388 | 1,397 | 1,383 | 1,384 | -0.29% | 24,900 | 296億8974万 | -1.14% |
| 11/28 | 1,395 | 1,395 | 1,385 | 1,388 | 0% | 20,800 | 297億7554万 | -0.79% |
| 11/24 | （IR情報）15:30 サステナビリティ委員会の設置に関するお知らせ |
