| 2023 |
| 03/30 | 1,471 | 1,481 | 1,438 | 1,451 | -1.43% | 563,300 | 5652億5074万 | -3.01% |
| 03/29 | 1,439 | 1,472 | 1,435 | 1,472 | +3.08% | 901,200 | 5734億3148万 | -1.74% |
| 03/28 | 1,449 | 1,452 | 1,419 | 1,428 | -0.35% | 586,900 | 5562億9087万 | -4.74% |
| 03/27 | 1,460 | 1,460 | 1,430 | 1,433 | -1.51% | 483,300 | 5582億3867万 | -4.59% |
| 03/24 | 1,454 | 1,462 | 1,441 | 1,455 | 0% | 647,200 | 5668億897万 | -3.32% |
| 03/23 | 1,443 | 1,457 | 1,431 | 1,455 | -0.55% | 744,000 | 5668億897万 | -3.32% |
| 03/22 | 1,467 | 1,474 | 1,453 | 1,463 | +1.81% | 836,300 | 5699億2545万 | -2.86% |
| 03/20 | 1,483 | 1,484 | 1,437 | 1,437 | -3.88% | 674,400 | 5597億9690万 | -4.52% |
| 03/17 | 1,484 | 1,501 | 1,479 | 1,495 | +1.56% | 970,900 | 5823億9135万 | -0.66% |
| 03/16 | 1,448 | 1,476 | 1,438 | 1,472 | -1.21% | 714,300 | 5734億3148万 | -2% |
| 03/15 | 1,489 | 1,497 | 1,480 | 1,490 | +0.47% | 672,100 | 5804億4355万 | -0.6% |
| 03/14 | 1,495 | 1,501 | 1,464 | 1,483 | -2.82% | 801,800 | 5777億1664万 | -0.87% |
| 03/13 | 1,546 | 1,552 | 1,515 | 1,526 | -2.12% | 745,000 | 5944億6769万 | +2.28% |
| 03/10 | 1,550 | 1,564 | 1,547 | 1,559 | -0.38% | 876,700 | 6073億2316万 | +4.77% |
| 03/09 | 1,556 | 1,573 | 1,553 | 1,565 | +0.9% | 673,100 | 6096億6051万 | +5.67% |
| 03/08 | 1,557 | 1,564 | 1,545 | 1,551 | -0.45% | 693,400 | 6042億668万 | +5.22% |
| 03/07 | 1,529 | 1,561 | 1,526 | 1,558 | +1.56% | 824,600 | 6069億3360万 | +6.13% |
| 03/06 | 1,550 | 1,550 | 1,529 | 1,534 | -0.26% | 655,500 | 5975億8417万 | +5% |
| 03/03 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年5月31日) |
| 03/03 | 1,527 | 1,542 | 1,514 | 1,538 | +1.05% | 734,800 | 5991億4241万 | +5.63% |
| 03/02 | 1,525 | 1,529 | 1,507 | 1,522 | -0.07% | 581,300 | 5929億946万 | +4.89% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 1,517 | 1,524 | 1,502 | 1,523 | +0.33% | 766,900 | 5932億9902万 | +5.4% |
| 02/28 | （IR情報）15:25 独占禁止法容疑による起訴について |
| 02/28 | 1,495 | 1,519 | 1,494 | 1,518 | +1.95% | 1,033,000 | 5913億5122万 | +5.42% |
| 02/27 | 1,475 | 1,493 | 1,471 | 1,489 | +0.74% | 326,800 | 5800億5400万 | +3.76% |
| 02/24 | 1,497 | 1,498 | 1,471 | 1,478 | -1.47% | 792,500 | 5757億6884万 | +3.36% |
| 02/22 | 1,492 | 1,502 | 1,483 | 1,500 | 0% | 932,100 | 5843億3915万 | +5.26% |
| 02/21 | 1,498 | 1,508 | 1,491 | 1,500 | -0.27% | 515,400 | 5843億3915万 | +5.71% |
| 02/20 | 1,495 | 1,516 | 1,487 | 1,504 | +0.6% | 516,500 | 5858億9739万 | +6.52% |
| 02/17 | （IR情報）15:00 2023年3月期第3四半期決算説明会質疑応答要旨 |
| 02/17 | 1,501 | 1,507 | 1,495 | 1,495 | -0.73% | 502,300 | 5823億9135万 | +6.41% |
| 02/16 | 1,475 | 1,512 | 1,475 | 1,506 | +2.59% | 723,800 | 5866億7651万 | +7.73% |
| 02/15 | 1,472 | 1,475 | 1,461 | 1,468 | -0.2% | 708,700 | 5718億7325万 | +5.54% |
| 02/14 | 1,459 | 1,472 | 1,457 | 1,471 | +2.22% | 750,400 | 5730億4193万 | +6.13% |
| 02/13 | 1,426 | 1,443 | 1,425 | 1,439 | +0.42% | 747,300 | 5605億7602万 | +4.28% |
| 02/10 | 1,430 | 1,440 | 1,395 | 1,433 | +0.35% | 1,285,000 | 5582億3867万 | +4.14% |
| 02/09 | （IR情報）15:00 2023年3月期第3四半期決算説明会資料(決算パート) |
| 02/09 | （IR情報）15:00 2023年3月期第3四半期決算短信[日本基準](連結)の公表について |
| 02/09 | （IR情報）15:00 2023年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 1,411 | 1,431 | 1,406 | 1,428 | +2% | 912,400 | 5562億9087万 | +4.08% |
| 02/08 | 1,395 | 1,407 | 1,390 | 1,400 | -0.07% | 620,400 | 5453億8321万 | +2.34% |
| 02/07 | 1,397 | 1,404 | 1,392 | 1,401 | -0.28% | 450,000 | 5457億7276万 | +2.64% |
| 02/06 | 1,420 | 1,424 | 1,402 | 1,405 | -0.28% | 503,100 | 5473億3100万 | +3.16% |
| 02/03 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年5月31日) |
| 02/03 | 1,394 | 1,411 | 1,390 | 1,409 | +1.15% | 614,600 | 5488億8924万 | +3.76% |
| 02/02 | 1,395 | 1,399 | 1,381 | 1,393 | +0.36% | 605,000 | 5426億5629万 | +2.8% |
| 02/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,408 | 1,408 | 1,388 | 1,388 | -0.5% | 645,800 | 5407億849万 | +2.66% |
| 01/31 | 1,407 | 1,415 | 1,392 | 1,395 | 0% | 1,298,500 | 5434億3541万 | +3.41% |
| 01/30 | 1,402 | 1,410 | 1,391 | 1,395 | -0.5% | 859,800 | 5434億3541万 | +3.64% |
| 01/27 | 1,407 | 1,411 | 1,395 | 1,402 | -0.28% | 468,000 | 5461億6232万 | +4.47% |
| 01/26 | 1,390 | 1,407 | 1,388 | 1,406 | +1.22% | 543,900 | 5477億2056万 | +5.16% |
| 01/25 | 1,384 | 1,397 | 1,381 | 1,389 | -0.36% | 513,000 | 5410億9805万 | +4.2% |
| 01/24 | 1,390 | 1,396 | 1,381 | 1,394 | +0.8% | 575,800 | 5430億4585万 | +4.81% |
| 01/23 | 1,382 | 1,383 | 1,364 | 1,383 | +1.62% | 469,000 | 5387億6069万 | +4.22% |
| 01/20 | 1,347 | 1,365 | 1,342 | 1,361 | +0.81% | 666,100 | 5301億9039万 | +2.72% |
| 01/19 | 1,344 | 1,357 | 1,335 | 1,350 | -0.22% | 714,100 | 5259億523万 | +2.04% |
| 01/18 | 1,332 | 1,360 | 1,319 | 1,353 | +1.58% | 725,200 | 5270億7391万 | +2.34% |
| 01/17 | 1,318 | 1,339 | 1,317 | 1,332 | +0.91% | 654,600 | 5188億9316万 | +0.83% |
| 01/16 | 1,315 | 1,335 | 1,315 | 1,320 | +0.23% | 569,000 | 5142億1845万 | 0% |
| 01/13 | 1,330 | 1,340 | 1,317 | 1,317 | -1.57% | 756,900 | 5130億4977万 | -0.23% |
| 01/12 | 1,343 | 1,351 | 1,338 | 1,338 | -0.3% | 431,200 | 5212億3052万 | +1.36% |
| 01/11 | 1,334 | 1,343 | 1,322 | 1,342 | +1.05% | 721,600 | 5227億8876万 | +1.74% |
| 01/10 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年5月31日) |
| 01/10 | 1,347 | 1,367 | 1,327 | 1,328 | -1.19% | 911,000 | 5173億3493万 | +0.76% |
| 01/06 | 1,328 | 1,356 | 1,324 | 1,344 | +0.52% | 1,080,600 | 5235億6788万 | +1.9% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,322 | 1,339 | 1,319 | 1,337 | +1.29% | 670,300 | 5208億4096万 | +1.44% |
| 01/04 | 1,337 | 1,338 | 1,319 | 1,320 | -0.75% | 683,300 | 5142億1845万 | +0.15% |
| 2022 |
| 12/30 | 1,317 | 1,344 | 1,316 | 1,330 | +1.45% | 825,300 | 5181億1404万 | +0.76% |
| 12/29 | 1,310 | 1,317 | 1,297 | 1,311 | -0.76% | 595,700 | 5107億1242万 | -0.83% |
| 12/28 | 1,324 | 1,326 | 1,305 | 1,321 | -0.08% | 399,100 | 5146億801万 | -0.3% |
| 12/27 | 1,328 | 1,330 | 1,313 | 1,322 | +0.38% | 497,600 | 5149億9757万 | -0.3% |
| 12/26 | （IR情報）15:00 2023年3月期上期決算説明会資料(中期経営計画) |
| 12/26 | 1,343 | 1,343 | 1,311 | 1,317 | -0.38% | 899,600 | 5130億4977万 | -0.68% |
| 12/23 | 1,309 | 1,325 | 1,307 | 1,322 | -0.3% | 813,800 | 5149億9757万 | -0.38% |
| 12/22 | 1,296 | 1,328 | 1,291 | 1,326 | +2.95% | 930,300 | 5165億5581万 | -0.08% |
| 12/21 | 1,297 | 1,304 | 1,287 | 1,288 | +0.47% | 1,461,400 | 5017億5255万 | -3.01% |
| 12/20 | 1,303 | 1,307 | 1,270 | 1,282 | -1.69% | 1,117,200 | 4994億1519万 | -3.61% |
| 12/19 | 1,300 | 1,315 | 1,297 | 1,304 | -0.91% | 781,100 | 5079億8550万 | -2.1% |
| 12/16 | 1,302 | 1,317 | 1,295 | 1,316 | -0.3% | 2,209,200 | 5126億6021万 | -1.35% |
| 12/15 | 1,319 | 1,335 | 1,313 | 1,320 | -0.45% | 781,200 | 5142億1845万 | -0.83% |
| 12/14 | 1,328 | 1,334 | 1,319 | 1,326 | +0.45% | 575,100 | 5165億5581万 | -0.3% |
| 12/13 | 1,329 | 1,331 | 1,318 | 1,320 | +0.08% | 853,300 | 5142億1845万 | -0.53% |
| 12/12 | 1,319 | 1,326 | 1,309 | 1,319 | -0.15% | 703,300 | 5138億2889万 | -0.3% |
| 12/12 | （空売り報告）BNP Paribas Arbitrage SNC 0株（0%）-0.5%義務消失 |
| 12/09 | 1,314 | 1,333 | 1,314 | 1,321 | +0.23% | 870,300 | 5146億801万 | +0.15% |
| 12/08 | 1,316 | 1,323 | 1,290 | 1,318 | +0.61% | 920,800 | 5134億3933万 | +0.15% |
| 12/07 | 1,300 | 1,319 | 1,297 | 1,310 | -1.21% | 1,301,800 | 5103億2286万 | -0.3% |
| 12/06 | （自社株買い）取締役会(2022年11月10日)での決議状況(取得期間2022年11月11日～2023年5月31日) |
| 12/06 | 1,307 | 1,333 | 1,306 | 1,326 | +0.76% | 856,300 | 5165億5581万 | +1.14% |
| 12/05 | 1,324 | 1,327 | 1,305 | 1,316 | -0.15% | 665,700 | 5126億6021万 | +0.61% |
| 12/02 | 1,329 | 1,329 | 1,309 | 1,318 | -1.27% | 1,080,300 | 5134億3933万 | +0.92% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,353 | 1,356 | 1,335 | 1,335 | +0.3% | 826,400 | 5200億6184万 | +2.22% |
| 12/01 | （空売り報告）BNP Paribas Arbitrage SNC 1,950,584株（0.5%）再IN |
| 11/30 | 1,331 | 1,344 | 1,326 | 1,331 | -0.67% | 1,488,300 | 5185億360万 | +2.07% |
| 11/29 | 1,340 | 1,349 | 1,329 | 1,340 | -0.74% | 723,500 | 5220億964万 | +3% |
| 11/29 | （空売り報告）BNP Paribas Arbitrage SNC 1,946,284株（0.49%）-0.02%義務消失 |
| 11/28 | 1,389 | 1,390 | 1,320 | 1,350 | -2.6% | 2,074,300 | 5259億523万 | +4.09% |
| 11/25 | 1,386 | 1,392 | 1,371 | 1,386 | +0.22% | 626,600 | 5399億2937万 | +7.28% |
| 11/24 | 1,370 | 1,388 | 1,362 | 1,383 | +2.6% | 915,000 | 5387億6069万 | +7.54% |
| 11/22 | （IR情報）15:00 2023年3月期上期決算説明会質疑応答要旨 |
| 11/22 | 1,345 | 1,365 | 1,344 | 1,348 | +1.28% | 810,900 | 5251億2611万 | +5.39% |
| 11/21 | 1,339 | 1,347 | 1,314 | 1,331 | -0.97% | 592,000 | 5185億360万 | +4.72% |
| 11/18 | 1,331 | 1,348 | 1,311 | 1,344 | +1.13% | 969,700 | 5235億6788万 | +6.33% |
| 11/17 | 1,325 | 1,351 | 1,324 | 1,329 | +0.08% | 982,900 | 5177億2449万 | +5.98% |
| 11/16 | 1,335 | 1,340 | 1,316 | 1,328 | -0.75% | 886,700 | 5173億3493万 | +6.75% |
| 11/15 | 1,319 | 1,349 | 1,317 | 1,338 | +0.45% | 1,093,900 | 5212億3052万 | +8.43% |
| 11/14 | 1,360 | 1,373 | 1,331 | 1,332 | -2.42% | 1,145,300 | 5188億9316万 | +8.82% |
| 11/11 | （IR情報）12:00 2023年3月期上期決算説明会資料 |
| 11/11 | 1,323 | 1,365 | 1,305 | 1,365 | +9.64% | 2,495,500 | 5317億4863万 | +12.35% |
| 11/10 | （IR情報）15:00 2023年3月期上期決算説明会資料(決算パート) |
| 11/10 | （IR情報）15:00 2023年3月期第2四半期決算短信[日本基準](連結)の公表について |
| 11/10 | （IR情報）15:00 2023年3月期第2四半期決算短信[日本基準](連結) |
| 11/10 | （IR情報）15:00 自己株式取得に係わる事項の決定に関するお知らせ |
| 11/10 | 1,259 | 1,265 | 1,227 | 1,245 | -3.04% | 1,496,800 | 4850億149万 | +3.49% |
| 11/09 | 1,254 | 1,284 | 1,252 | 1,284 | +2.56% | 1,204,200 | 5001億9431万 | +7.27% |
| 11/08 | 1,234 | 1,255 | 1,226 | 1,252 | +1.87% | 618,700 | 4877億2841万 | +5.48% |
| 11/07 | 1,229 | 1,235 | 1,221 | 1,229 | +0.82% | 697,600 | 4787億6854万 | +4.33% |
| 11/04 | 1,226 | 1,232 | 1,210 | 1,219 | -2.01% | 1,115,800 | 4748億7295万 | +4.28% |
| 11/02 | 1,247 | 1,251 | 1,226 | 1,244 | -0.96% | 1,324,900 | 4846億1193万 | +7.15% |
| 10/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,885,150株（0.48%）-0.09%義務消失 |
