| 2024 |
| 04/26 | 1,570 | 1,577 | 1,556 | 1,570 | -3.09% | 498,700 | 420億5833万 | -4.5% |
| 04/25 | 1,628 | 1,628 | 1,613 | 1,620 | +0.87% | 376,000 | 433億9777万 | -1.7% |
| 04/24 | 1,605 | 1,612 | 1,600 | 1,606 | 0% | 237,400 | 430億2272万 | -2.55% |
| 04/23 | 1,612 | 1,616 | 1,605 | 1,606 | +0.12% | 136,000 | 430億2272万 | -2.73% |
| 04/22 | 1,593 | 1,607 | 1,592 | 1,604 | +1.01% | 155,000 | 429億6915万 | -2.96% |
| 04/19 | 1,602 | 1,610 | 1,577 | 1,588 | -1.06% | 165,300 | 425億4053万 | -4.05% |
| 04/18 | 1,593 | 1,615 | 1,592 | 1,605 | +1.26% | 93,500 | 429億9594万 | -3.08% |
| 04/17 | 1,611 | 1,616 | 1,585 | 1,585 | -1.31% | 224,200 | 424億6016万 | -4.35% |
| 04/16 | 1,636 | 1,637 | 1,606 | 1,606 | -2.01% | 174,700 | 430億2272万 | -3.08% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 192,089株（0.71%）+0.09% |
| 04/15 | 1,646 | 1,646 | 1,635 | 1,639 | -0.61% | 100,600 | 439億675万 | -1.03% |
| 04/12 | （自社株買い）取締役会(2024年3月12日)での決議状況(取得期間2024年3月13日～2024年3月13日) |
| 04/12 | 1,636 | 1,651 | 1,635 | 1,649 | +0.55% | 82,000 | 441億7464万 | -0.3% |
| 04/11 | （IR情報）15:00 取締役の異動等に関するお知らせ |
| 04/11 | 1,661 | 1,661 | 1,639 | 1,640 | -1.32% | 152,100 | 439億3354万 | -0.73% |
| 04/10 | 1,670 | 1,676 | 1,657 | 1,662 | -0.54% | 114,900 | 445億2289万 | +0.67% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,389株（0.62%）+0.12% |
| 04/09 | 1,660 | 1,673 | 1,653 | 1,671 | +0.36% | 131,400 | 447億6399万 | +1.27% |
| 04/08 | 1,675 | 1,678 | 1,658 | 1,665 | +0.48% | 161,200 | 446億326万 | +0.91% |
| 04/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 136,790株（0.51%）再IN |
| 04/05 | 1,660 | 1,667 | 1,649 | 1,657 | +0.18% | 165,700 | 443億8895万 | +0.49% |
| 04/04 | 1,675 | 1,675 | 1,647 | 1,654 | -0.3% | 220,100 | 443億858万 | +0.24% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,589株（0.5%）再IN |
| 04/03 | 1,650 | 1,668 | 1,636 | 1,659 | +0.12% | 154,200 | 444億4253万 | +0.48% |
| 04/02 | 1,704 | 1,704 | 1,656 | 1,657 | -3.21% | 217,800 | 443億8895万 | +0.36% |
| 04/01 | 1,722 | 1,733 | 1,708 | 1,712 | -0.47% | 168,000 | 458億6233万 | +3.63% |
| 03/29 | 1,698 | 1,725 | 1,692 | 1,720 | +0.7% | 99,500 | 460億7664万 | +4.31% |
| 03/28 | 1,690 | 1,717 | 1,680 | 1,708 | +0.47% | 122,800 | 457億5518万 | +3.7% |
| 03/27 | 1,669 | 1,712 | 1,669 | 1,700 | +2.04% | 173,500 | 455億4087万 | +3.34% |
| 03/26 | 1,662 | 1,667 | 1,645 | 1,666 | +0.66% | 70,600 | 446億3005万 | +1.34% |
| 03/25 | 1,659 | 1,669 | 1,649 | 1,655 | -0.24% | 84,000 | 443億3537万 | +0.73% |
| 03/22 | 1,645 | 1,659 | 1,640 | 1,659 | +1.28% | 54,600 | 444億4253万 | +1.04% |
| 03/21 | 1,669 | 1,669 | 1,632 | 1,638 | -1.62% | 93,800 | 438億7996万 | -0.18% |
| 03/19 | 1,677 | 1,677 | 1,659 | 1,665 | 0% | 81,400 | 446億326万 | +1.46% |
| 03/18 | 1,650 | 1,675 | 1,650 | 1,665 | +1.4% | 166,200 | 446億326万 | +1.59% |
| 03/15 | 1,624 | 1,645 | 1,618 | 1,642 | +0.92% | 131,400 | 439億8712万 | +0.31% |
| 03/14 | 1,604 | 1,629 | 1,603 | 1,627 | +0.81% | 72,100 | 435億8529万 | -0.55% |
| 03/13 | （IR情報）9:45 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 |
| 03/13 | 1,605 | 1,630 | 1,604 | 1,614 | +1.06% | 83,500 | 432億3703万 | -1.28% |
| 03/12 | （IR情報）17:15 人事異動に関するお知らせ |
| 03/12 | （IR情報）16:00 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に関するお知らせ |
| 03/12 | 1,577 | 1,597 | 1,569 | 1,597 | +1.14% | 127,900 | 427億8163万 | -2.38% |
| 03/11 | 1,584 | 1,589 | 1,563 | 1,579 | -0.32% | 114,200 | 422億9943万 | -3.54% |
| 03/08 | 1,584 | 1,592 | 1,567 | 1,584 | -0.75% | 137,000 | 424億3337万 | -3.3% |
| 03/07 | 1,633 | 1,641 | 1,592 | 1,596 | -1.48% | 118,100 | 427億5484万 | -2.68% |
| 03/06 | 1,627 | 1,669 | 1,610 | 1,620 | -1.16% | 210,900 | 433億9777万 | -1.28% |
| 03/05 | （IR情報）15:00 2024年4月期第3四半期決算補足説明資料 |
| 03/05 | （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) |
| 03/05 | 1,662 | 1,662 | 1,620 | 1,639 | -1.38% | 138,100 | 439億675万 | -0.12% |
| 03/04 | 1,654 | 1,666 | 1,644 | 1,662 | +0.24% | 69,900 | 445億2289万 | +1.34% |
| 03/01 | 1,670 | 1,675 | 1,652 | 1,658 | -0.48% | 66,700 | 444億1574万 | +1.22% |
| 02/29 | 1,680 | 1,688 | 1,663 | 1,666 | -0.95% | 53,000 | 446億3005万 | +1.9% |
| 02/28 | 1,672 | 1,686 | 1,668 | 1,682 | +0.6% | 53,400 | 450億5867万 | +3% |
| 02/27 | 1,668 | 1,675 | 1,658 | 1,672 | +0.24% | 55,300 | 447億9078万 | +2.58% |
| 02/26 | 1,647 | 1,669 | 1,647 | 1,668 | +0.91% | 34,200 | 446億8363万 | +2.46% |
| 02/22 | 1,661 | 1,661 | 1,645 | 1,653 | -0.42% | 41,400 | 442億8180万 | +1.66% |
| 02/21 | 1,668 | 1,668 | 1,653 | 1,660 | -0.48% | 33,200 | 444億6932万 | +2.22% |
| 02/20 | 1,679 | 1,688 | 1,654 | 1,668 | -0.42% | 57,200 | 446億8363万 | +2.84% |
| 02/19 | 1,645 | 1,679 | 1,645 | 1,675 | +2.01% | 55,300 | 448億7115万 | +3.4% |
| 02/16 | 1,636 | 1,642 | 1,625 | 1,642 | +0.74% | 44,200 | 439億8712万 | +1.48% |
| 02/15 | 1,637 | 1,640 | 1,622 | 1,630 | -0.24% | 52,000 | 436億6565万 | +0.8% |
| 02/14 | 1,629 | 1,635 | 1,623 | 1,634 | +0.18% | 43,500 | 437億7281万 | +1.05% |
| 02/13 | 1,622 | 1,631 | 1,610 | 1,631 | +1.24% | 40,000 | 436億9244万 | +0.87% |
| 02/09 | 1,607 | 1,615 | 1,605 | 1,611 | +0.37% | 29,300 | 431億5667万 | -0.37% |
| 02/08 | 1,615 | 1,617 | 1,593 | 1,605 | -0.62% | 67,300 | 429億9594万 | -0.74% |
| 02/07 | 1,617 | 1,621 | 1,606 | 1,615 | -0.12% | 26,300 | 432億6382万 | -0.19% |
| 02/06 | 1,628 | 1,632 | 1,617 | 1,617 | -0.61% | 34,000 | 433億1740万 | 0% |
| 02/05 | 1,621 | 1,633 | 1,621 | 1,627 | +0.37% | 25,100 | 435億8529万 | +0.68% |
| 02/02 | 1,626 | 1,630 | 1,616 | 1,621 | -0.31% | 27,700 | 434億2456万 | +0.37% |
| 02/01 | 1,620 | 1,630 | 1,614 | 1,626 | 0% | 29,400 | 435億5850万 | +0.81% |
| 01/31 | 1,605 | 1,626 | 1,602 | 1,626 | +0.81% | 49,400 | 435億5850万 | +0.93% |
| 01/30 | 1,626 | 1,639 | 1,608 | 1,613 | -0.86% | 187,900 | 432億1025万 | +0.37% |
| 01/29 | 1,618 | 1,630 | 1,617 | 1,627 | +1.18% | 71,700 | 435億8529万 | +1.43% |
| 01/26 | 1,607 | 1,618 | 1,601 | 1,608 | +0.06% | 42,400 | 430億7630万 | +0.5% |
| 01/25 | 1,598 | 1,610 | 1,596 | 1,607 | +0.37% | 31,100 | 430億4951万 | +0.63% |
| 01/24 | 1,606 | 1,613 | 1,595 | 1,601 | -0.25% | 63,300 | 428億8878万 | +0.5% |
| 01/23 | 1,618 | 1,628 | 1,604 | 1,605 | -0.68% | 45,700 | 429億9594万 | +0.94% |
| 01/22 | 1,607 | 1,619 | 1,607 | 1,616 | +0.5% | 29,600 | 432億9061万 | +1.83% |
| 01/19 | 1,612 | 1,620 | 1,605 | 1,608 | -0.56% | 36,400 | 430億7630万 | +1.58% |
| 01/18 | 1,615 | 1,628 | 1,607 | 1,617 | -0.06% | 31,800 | 433億1740万 | +2.34% |
| 01/17 | 1,623 | 1,634 | 1,618 | 1,618 | +0.87% | 108,100 | 433億4419万 | +2.66% |
| 01/16 | 1,623 | 1,633 | 1,604 | 1,604 | -1.17% | 44,700 | 429億6915万 | +1.97% |
| 01/15 | 1,608 | 1,628 | 1,604 | 1,623 | +0.93% | 49,400 | 434億7813万 | +3.24% |
| 01/12 | 1,626 | 1,633 | 1,607 | 1,608 | -0.8% | 100,100 | 430億7630万 | +2.42% |
| 01/11 | 1,643 | 1,643 | 1,621 | 1,621 | -1.1% | 52,100 | 434億2456万 | +3.31% |
| 01/10 | 1,639 | 1,645 | 1,629 | 1,639 | +0.12% | 47,300 | 439億675万 | +4.53% |
| 01/09 | 1,630 | 1,647 | 1,629 | 1,637 | +0.86% | 89,200 | 438億5318万 | +4.53% |
| 01/05 | 1,625 | 1,634 | 1,615 | 1,623 | +0.19% | 45,700 | 434億7813万 | +3.77% |
| 01/04 | 1,613 | 1,620 | 1,595 | 1,620 | +0.43% | 47,600 | 433億9777万 | +3.65% |
| 2023 |
| 12/29 | 1,609 | 1,617 | 1,605 | 1,613 | +0.44% | 54,300 | 432億1025万 | +3.33% |
| 12/28 | 1,595 | 1,607 | 1,595 | 1,606 | +0.69% | 50,800 | 430億2272万 | +2.95% |
| 12/27 | 1,585 | 1,604 | 1,585 | 1,595 | +0.5% | 55,700 | 427億2805万 | +2.24% |
| 12/26 | 1,588 | 1,596 | 1,585 | 1,587 | +0.06% | 45,600 | 425億1374万 | +1.67% |
| 12/25 | 1,561 | 1,587 | 1,561 | 1,586 | +1.73% | 40,400 | 424億8695万 | +1.54% |
| 12/22 | 1,545 | 1,559 | 1,543 | 1,559 | +1.3% | 46,200 | 417億6365万 | -0.32% |
| 12/21 | 1,522 | 1,543 | 1,521 | 1,539 | +0.59% | 37,400 | 412億2788万 | -1.72% |
| 12/20 | 1,533 | 1,539 | 1,527 | 1,530 | -0.46% | 34,300 | 409億8678万 | -2.49% |
| 12/19 | 1,530 | 1,537 | 1,520 | 1,537 | +0.85% | 37,000 | 411億7430万 | -2.35% |
| 12/18 | 1,502 | 1,524 | 1,497 | 1,524 | +0.99% | 56,800 | 408億2605万 | -3.36% |
| 12/15 | 1,537 | 1,540 | 1,505 | 1,509 | -1.31% | 93,700 | 404億2422万 | -4.55% |
| 12/14 | 1,520 | 1,529 | 1,513 | 1,529 | +0.59% | 53,000 | 409億5999万 | -3.59% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,289株（0.46%）-0.04%義務消失 |
| 12/13 | 1,520 | 1,531 | 1,515 | 1,520 | -0.07% | 47,000 | 407億1889万 | -4.4% |
| 12/12 | 1,545 | 1,553 | 1,520 | 1,521 | -0.78% | 55,400 | 407億4568万 | -4.52% |
| 12/11 | 1,533 | 1,537 | 1,522 | 1,533 | +0.99% | 59,600 | 410億6715万 | -3.95% |
| 12/08 | 1,538 | 1,544 | 1,514 | 1,518 | -1.62% | 83,100 | 406億6531万 | -5.01% |
| 12/07 | 1,576 | 1,579 | 1,542 | 1,543 | -2.89% | 80,400 | 413億3503万 | -3.56% |
| 12/06 | （IR情報）10:30 2024年4月期第2四半期決算説明資料 |
| 12/06 | 1,610 | 1,634 | 1,578 | 1,589 | +1.08% | 237,800 | 425億6732万 | -0.75% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,989株（0.5%）再IN |
| 12/05 | （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) |
| 12/05 | 1,589 | 1,596 | 1,570 | 1,572 | -0.88% | 132,800 | 421億1191万 | -1.57% |
| 12/04 | 1,589 | 1,590 | 1,578 | 1,586 | -0.19% | 45,200 | 424億8695万 | -0.56% |
| 12/01 | 1,597 | 1,599 | 1,587 | 1,589 | -0.13% | 46,600 | 425億6732万 | -0.25% |
| 11/30 | 1,590 | 1,595 | 1,582 | 1,591 | +0.19% | 43,300 | 426億2089万 | 0% |
| 11/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,989株（0.49%）-0.01%義務消失 |
