| 2024 |
| 04/19 | 3,650 | 3,673 | 3,636 | 3,658 | +0.11% | 689,600 | 3263億3888万 | -1.24% |
| 04/18 | 3,753 | 3,757 | 3,654 | 3,654 | -1.91% | 952,300 | 3259億8203万 | -1.43% |
| 04/17 | 3,736 | 3,752 | 3,705 | 3,725 | +0.19% | 483,500 | 3323億1611万 | +0.43% |
| 04/16 | 3,745 | 3,757 | 3,715 | 3,718 | -1.2% | 548,000 | 3316億9162万 | +0.19% |
| 04/15 | 3,769 | 3,770 | 3,745 | 3,763 | -0.66% | 420,200 | 3357億618万 | +1.4% |
| 04/12 | 3,748 | 3,793 | 3,732 | 3,788 | +1.8% | 694,300 | 3379億3649万 | +2.1% |
| 04/11 | 3,725 | 3,737 | 3,691 | 3,721 | -0.35% | 466,500 | 3319億5926万 | +0.35% |
| 04/10 | 3,745 | 3,757 | 3,728 | 3,734 | +0.03% | 406,200 | 3331億1902万 | +0.62% |
| 04/09 | 3,750 | 3,760 | 3,714 | 3,733 | -0.88% | 547,700 | 3330億2981万 | +0.51% |
| 04/08 | 3,722 | 3,766 | 3,718 | 3,766 | +1.18% | 587,200 | 3359億7382万 | +1.29% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 411,054株（0.46%）-0.04%義務消失 |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 275,908株（0.3%）-0.25%義務消失 |
| 04/05 | 3,675 | 3,722 | 3,672 | 3,722 | +1.14% | 480,400 | 3320億4847万 | -0.35% |
| 04/04 | 3,656 | 3,692 | 3,649 | 3,680 | +0.38% | 601,500 | 3283億155万 | -1.95% |
| 04/03 | 3,654 | 3,676 | 3,634 | 3,666 | +0.27% | 398,400 | 3270億5258万 | -2.84% |
| 04/02 | 3,724 | 3,742 | 3,656 | 3,656 | -1.24% | 683,100 | 3261億6046万 | -3.69% |
| 04/01 | 3,713 | 3,738 | 3,692 | 3,702 | -0.3% | 550,000 | 3302億6423万 | -3.09% |
| 03/29 | 3,695 | 3,729 | 3,688 | 3,713 | +0.41% | 385,000 | 3312億4556万 | -3.38% |
| 03/28 | 3,740 | 3,766 | 3,681 | 3,698 | -0.99% | 693,900 | 3299億738万 | -4.27% |
| 03/28 | （空売り報告）JPM Securities Japan Co Ltd. 449,824株（0.5%）再IN |
| 03/27 | 3,705 | 3,735 | 3,685 | 3,735 | +1.03% | 551,600 | 3332億823万 | -3.84% |
| 03/26 | 3,620 | 3,697 | 3,613 | 3,697 | +2.16% | 662,700 | 3298億1816万 | -5.33% |
| 03/25 | 3,675 | 3,679 | 3,619 | 3,619 | -1.36% | 763,000 | 3228億5960万 | -7.75% |
| 03/22 | 3,680 | 3,682 | 3,655 | 3,669 | -0.03% | 443,700 | 3273億2022万 | -6.97% |
| 03/21 | 3,699 | 3,723 | 3,670 | 3,670 | -0.35% | 652,000 | 3274億943万 | -7.44% |
| 03/19 | 3,669 | 3,691 | 3,638 | 3,683 | -0.81% | 1,058,600 | 3285億6919万 | -7.6% |
| 03/18 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/18 | 3,718 | 3,729 | 3,704 | 3,713 | 0% | 401,800 | 3312億4556万 | -7.29% |
| 03/15 | 3,733 | 3,741 | 3,708 | 3,713 | -0.75% | 349,900 | 3312億4556万 | -7.71% |
| 03/14 | 3,712 | 3,743 | 3,694 | 3,741 | +0.78% | 416,300 | 3337億4351万 | -7.47% |
| 03/13 | 3,760 | 3,760 | 3,701 | 3,712 | -1.22% | 443,500 | 3311億5635万 | -8.71% |
| 03/12 | 3,748 | 3,759 | 3,672 | 3,758 | +0.62% | 749,100 | 3352億6012万 | -8.12% |
| 03/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 491,208株（0.55%）再IN |
| 03/11 | 3,727 | 3,748 | 3,703 | 3,735 | +0.08% | 568,300 | 3332億823万 | -9.17% |
| 03/08 | 3,715 | 3,757 | 3,680 | 3,732 | -0.11% | 736,800 | 3329億4060万 | -9.75% |
| 03/07 | （自社株買い）取締役会(2023年11月29日)での決議状況(取得期間2023年12月4日～2024年4月15日) |
| 03/07 | 3,809 | 3,820 | 3,730 | 3,736 | -1.71% | 1,363,100 | 3332億9745万 | -10.15% |
| 03/06 | 3,790 | 3,846 | 3,788 | 3,801 | +0.03% | 1,008,000 | 3390億9625万 | -9.07% |
| 03/05 | （IR情報）10:40 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に関するお知らせ |
| 03/05 | 3,860 | 3,873 | 3,800 | 3,800 | -0.76% | 1,573,100 | 3390億704万 | -9.55% |
| 03/04 | （IR情報）16:00 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 |
| 03/04 | 3,898 | 3,919 | 3,787 | 3,829 | -8.79% | 3,827,700 | 3415億9420万 | -9.29% |
| 03/01 | （IR情報）15:00 2024年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/01 | （IR情報）15:00 2024年4月期第3四半期決算補足説明資料 |
| 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 | 4,170 | 4,214 | 4,161 | 4,198 | +0.55% | 602,000 | 3745億1357万 | -0.99% |
| 02/29 | 4,196 | 4,209 | 4,136 | 4,175 | -0.26% | 475,800 | 3724億6168万 | -1.6% |
| 02/28 | 4,212 | 4,218 | 4,164 | 4,186 | -0.97% | 346,900 | 3734億4302万 | -1.46% |
| 02/27 | 4,269 | 4,293 | 4,203 | 4,227 | -0.84% | 376,300 | 3771億73万 | -0.59% |
| 02/26 | 4,299 | 4,307 | 4,252 | 4,263 | -0.14% | 482,300 | 3803億1237万 | +0.26% |
| 02/22 | 4,215 | 4,273 | 4,202 | 4,269 | +1.23% | 515,900 | 3808億4765万 | +0.35% |
| 02/21 | 4,236 | 4,240 | 4,167 | 4,217 | -0.21% | 358,700 | 3762億860万 | -1.01% |
| 02/20 | 4,260 | 4,265 | 4,206 | 4,226 | -0.66% | 231,800 | 3770億1151万 | -0.94% |
| 02/19 | 4,170 | 4,269 | 4,158 | 4,254 | +2.28% | 292,500 | 3795億946万 | -0.44% |
| 02/16 | 4,160 | 4,197 | 4,143 | 4,159 | +0.65% | 281,800 | 3710億3428万 | -2.8% |
| 02/15 | 4,150 | 4,161 | 4,095 | 4,132 | -1.24% | 326,400 | 3686億2555万 | -3.66% |
| 02/14 | 4,185 | 4,199 | 4,120 | 4,184 | -0.33% | 236,900 | 3732億6459万 | -2.68% |
| 02/13 | 4,170 | 4,212 | 4,135 | 4,198 | +0.94% | 269,200 | 3745億1357万 | -2.51% |
| 02/09 | 4,140 | 4,193 | 4,114 | 4,159 | -0.05% | 248,100 | 3710億3428万 | -3.62% |
| 02/08 | 4,226 | 4,249 | 4,159 | 4,161 | -1.72% | 282,000 | 3712億1271万 | -3.79% |
| 02/07 | （自社株買い）取締役会(2023年11月29日)での決議状況(取得期間2023年12月4日～2024年4月15日) |
| 02/07 | 4,287 | 4,296 | 4,201 | 4,234 | -1.6% | 237,800 | 3777億2521万 | -2.22% |
| 02/06 | 4,310 | 4,327 | 4,266 | 4,303 | -0.3% | 219,000 | 3838億8087万 | -0.6% |
| 02/05 | 4,315 | 4,334 | 4,291 | 4,316 | +0.44% | 206,600 | 3850億4063万 | -0.19% |
| 02/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 4,359 | 4,359 | 4,272 | 4,297 | -0.69% | 211,600 | 3833億4559万 | -0.37% |
| 02/01 | 4,286 | 4,330 | 4,279 | 4,327 | +0.56% | 179,000 | 3860億2196万 | +0.56% |
| 01/31 | 4,283 | 4,303 | 4,243 | 4,303 | +0.37% | 139,800 | 3838億8087万 | +0.23% |
| 01/30 | 4,320 | 4,361 | 4,286 | 4,287 | -0.76% | 184,100 | 3824億5347万 | +0.07% |
| 01/29 | 4,319 | 4,328 | 4,295 | 4,320 | +0.65% | 138,600 | 3853億9748万 | +0.98% |
| 01/26 | 4,320 | 4,329 | 4,270 | 4,292 | -0.28% | 199,000 | 3828億9953万 | +0.49% |
| 01/25 | 4,279 | 4,312 | 4,263 | 4,304 | +0.63% | 174,900 | 3839億7008万 | +0.96% |
| 01/24 | 4,300 | 4,328 | 4,256 | 4,277 | -0.86% | 173,700 | 3815億6134万 | +0.52% |
| 01/23 | 4,299 | 4,343 | 4,299 | 4,314 | +0.79% | 182,700 | 3848億6220万 | +1.43% |
| 01/22 | 4,235 | 4,284 | 4,228 | 4,280 | +1.06% | 209,700 | 3818億2898万 | +0.73% |
| 01/19 | 4,310 | 4,319 | 4,233 | 4,235 | -1.76% | 332,300 | 3778億1442万 | -0.21% |
| 01/18 | 4,399 | 4,399 | 4,311 | 4,311 | -2.04% | 302,800 | 3845億9457万 | +1.53% |
| 01/17 | 4,378 | 4,430 | 4,363 | 4,401 | +0.85% | 271,500 | 3926億2368万 | +3.7% |
| 01/16 | 4,425 | 4,431 | 4,361 | 4,364 | -1.27% | 187,400 | 3893億2282万 | +2.9% |
| 01/15 | 4,400 | 4,423 | 4,386 | 4,420 | +0.75% | 209,400 | 3943億1871万 | +4.15% |
| 01/12 | 4,401 | 4,416 | 4,381 | 4,387 | -0.45% | 204,700 | 3913億7471万 | +3.37% |
| 01/11 | （自社株買い）取締役会(2023年11月29日)での決議状況(取得期間2023年12月4日～2024年4月15日) |
| 01/11 | 4,413 | 4,429 | 4,389 | 4,407 | +0.27% | 226,200 | 3931億5895万 | +3.74% |
| 01/10 | 4,380 | 4,413 | 4,368 | 4,395 | +0.85% | 280,000 | 3920億8841万 | +3.39% |
| 01/09 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 4,414 | 4,420 | 4,341 | 4,358 | -1.34% | 595,600 | 3887億8755万 | +2.42% |
| 01/05 | 4,441 | 4,441 | 4,363 | 4,417 | -0.02% | 488,000 | 3940億5108万 | +3.3% |
| 01/04 | 4,310 | 4,419 | 4,303 | 4,418 | +3.18% | 768,300 | 3941億4029万 | +2.89% |
| 2023 |
| 12/29 | 4,210 | 4,282 | 4,205 | 4,282 | +1.71% | 466,300 | 3820億741万 | -0.67% |
| 12/28 | 4,161 | 4,216 | 4,152 | 4,210 | +0.96% | 346,300 | 3755億8411万 | -2.84% |
| 12/27 | 4,073 | 4,170 | 4,073 | 4,170 | +2.76% | 432,500 | 3720億1562万 | -4.34% |
| 12/26 | 4,060 | 4,063 | 4,019 | 4,058 | +0.27% | 295,100 | 3620億2383万 | -7.42% |
| 12/25 | 4,085 | 4,089 | 4,047 | 4,047 | -0.66% | 216,500 | 3610億4250万 | -8.31% |
| 12/22 | （IR情報）16:10 会社分割(簡易新設分割)による子会社設立に関するお知らせ |
| 12/22 | 4,070 | 4,100 | 4,055 | 4,074 | +0.2% | 225,000 | 3634億5123万 | -8.31% |
| 12/21 | 4,120 | 4,122 | 4,065 | 4,066 | -1.74% | 288,800 | 3627億3753万 | -9.04% |
| 12/20 | 4,181 | 4,185 | 4,114 | 4,138 | -0.31% | 277,500 | 3691億6082万 | -8.09% |
| 12/19 | 4,102 | 4,153 | 4,071 | 4,151 | +1.29% | 348,800 | 3703億2058万 | -8.33% |
| 12/18 | 4,056 | 4,098 | 4,032 | 4,098 | -0.05% | 341,300 | 3655億9233万 | -10.05% |
| 12/15 | 4,190 | 4,198 | 4,096 | 4,100 | -2.75% | 493,400 | 3657億7075万 | -10.58% |
| 12/14 | （自社株買い）取締役会(2023年11月29日)での決議状況(取得期間2023年12月4日～2024年4月15日) |
| 12/14 | 4,226 | 4,235 | 4,114 | 4,216 | +0.12% | 327,300 | 3761億1939万 | -8.57% |
| 12/13 | 4,183 | 4,218 | 4,157 | 4,211 | +0.81% | 445,200 | 3756億7333万 | -9.15% |
| 12/12 | 4,300 | 4,315 | 4,174 | 4,177 | -2.38% | 486,500 | 3726億4011万 | -10.38% |
| 12/11 | 4,256 | 4,296 | 4,240 | 4,279 | +0.4% | 305,500 | 3817億3977万 | -8.78% |
| 12/08 | 4,313 | 4,318 | 4,236 | 4,262 | -1.62% | 558,000 | 3802億2316万 | -9.61% |
| 12/07 | 4,445 | 4,445 | 4,324 | 4,332 | -2.34% | 528,800 | 3864億6803万 | -8.65% |
| 12/06 | 4,418 | 4,442 | 4,382 | 4,436 | +0.41% | 443,800 | 3957億4611万 | -6.88% |
| 12/05 | 4,432 | 4,501 | 4,375 | 4,418 | -1.19% | 675,700 | 3941億4029万 | -7.5% |
| 12/04 | 4,511 | 4,513 | 4,376 | 4,471 | -0.64% | 1,059,900 | 3988億6855万 | -6.68% |
| 12/01 | （IR情報）15:00 社外取締役の辞任に関するお知らせ |
| 12/01 | （IR情報）15:00 2024年4月期上半期決算説明会資料 |
| 12/01 | （IR情報）15:00 2024年4月期第2四半期決算短信〔日本基準〕(連結) |
| 12/01 | 4,565 | 4,580 | 4,471 | 4,500 | +0.11% | 1,271,100 | 4014億5571万 | -6.29% |
| 11/30 | 4,670 | 4,700 | 4,406 | 4,495 | -7.89% | 3,675,500 | 4010億964万 | -6.57% |
| 11/29 | （IR情報）16:45 自己株式取得に係る事項の決定に関するお知らせ |
| 11/29 | （IR情報）16:45 海外子会社設立に関するお知らせ |
| 11/29 | （IR情報）16:45 業績予想(連結・個別)の修正に関するお知らせ |
| 11/29 | 4,895 | 4,925 | 4,856 | 4,880 | +0.37% | 459,500 | 4353億5641万 | +1.24% |
| 11/28 | 4,879 | 4,892 | 4,837 | 4,862 | +0.52% | 364,100 | 4337億5059万 | +0.93% |
| 11/27 | 4,869 | 4,893 | 4,811 | 4,837 | -0.04% | 184,300 | 4315億2028万 | +0.44% |
| 11/24 | 4,884 | 4,890 | 4,793 | 4,839 | -0.64% | 242,900 | 4316億9870万 | +0.46% |
| 11/22 | 4,792 | 4,878 | 4,766 | 4,870 | +2.29% | 218,900 | 4344億6429万 | +1.14% |
