| 2024 |
| 04/23 | 3,420 | 3,496 | 3,387 | 3,416 | +1.91% | 1,379,400 | 9346億1760万 | -4.26% |
| 04/22 | （IR情報）15:30 2024年3月度月次IRニュース |
| 04/22 | （IR情報）15:30 新規食品工場稼働のお知らせ |
| 04/22 | 3,319 | 3,367 | 3,311 | 3,352 | +1.27% | 772,900 | 9171億720万 | -6.58% |
| 04/19 | 3,365 | 3,367 | 3,295 | 3,310 | -2.07% | 946,400 | 9056億1600万 | -8.39% |
| 04/18 | 3,390 | 3,422 | 3,363 | 3,380 | -0.5% | 841,000 | 9247億6800万 | -7.24% |
| 04/17 | 3,434 | 3,434 | 3,310 | 3,397 | -1.48% | 1,792,300 | 9294億1920万 | -7.49% |
| 04/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,417,370株（0.51%）-0.18% |
| 04/16 | 3,400 | 3,463 | 3,383 | 3,448 | +0.47% | 1,183,700 | 9433億7280万 | -6.89% |
| 04/16 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,898,770株（0.69%）+0.19% |
| 04/15 | 3,510 | 3,520 | 3,431 | 3,432 | -2.67% | 1,503,300 | 9389億9520万 | -7.94% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,629,318株（0.59%）-0.01% |
| 04/12 | 3,560 | 3,561 | 3,518 | 3,526 | -1.4% | 968,800 | 9647億1360万 | -5.95% |
| 04/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,658,961株（0.6%）-0.12% |
| 04/11 | 3,527 | 3,596 | 3,523 | 3,576 | +0.45% | 1,322,000 | 9783億9360万 | -5.05% |
| 04/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,394,570株（0.5%）-0.19% |
| 04/10 | 3,640 | 3,655 | 3,560 | 3,560 | -1.87% | 989,200 | 9740億1600万 | -5.7% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,889,070株（0.69%）新規 |
| 04/09 | 3,600 | 3,630 | 3,577 | 3,628 | +0.53% | 627,200 | 9926億2080万 | -4.15% |
| 04/08 | 3,601 | 3,625 | 3,597 | 3,609 | -0.52% | 680,900 | 9874億2240万 | -4.9% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,133,790株（0.41%）-0.21%義務消失 |
| 04/05 | 3,540 | 3,638 | 3,532 | 3,628 | +2.37% | 1,607,600 | 9926億2080万 | -4.75% |
| 04/04 | 3,530 | 3,567 | 3,512 | 3,544 | +0.4% | 820,300 | 9696億3840万 | -7.35% |
| 04/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,989,953株（0.72%）再IN |
| 04/03 | 3,550 | 3,560 | 3,493 | 3,530 | -1.34% | 1,423,300 | 9658億800万 | -8.07% |
| 04/02 | 3,656 | 3,659 | 3,573 | 3,578 | -2.85% | 1,918,300 | 9789億4080万 | -7.21% |
| 04/01 | 3,746 | 3,746 | 3,666 | 3,683 | -1.45% | 931,500 | 1兆76億 | -4.86% |
| 03/29 | 3,750 | 3,752 | 3,688 | 3,737 | +0.78% | 1,236,900 | 1兆224億 | -3.54% |
| 03/28 | 3,772 | 3,783 | 3,706 | 3,708 | -1.17% | 1,318,900 | 1兆145億 | -4.33% |
| 03/27 | 3,735 | 3,768 | 3,721 | 3,752 | +0.97% | 1,533,100 | 1兆265億 | -3.25% |
| 03/26 | 3,685 | 3,725 | 3,655 | 3,716 | +0.76% | 1,358,900 | 1兆166億 | -4.2% |
| 03/25 | 3,671 | 3,722 | 3,666 | 3,688 | +1.04% | 1,518,200 | 1兆90億 | -4.92% |
| 03/22 | 3,672 | 3,705 | 3,650 | 3,650 | -0.46% | 1,933,400 | 9986億4000万 | -5.86% |
| 03/21 | 3,715 | 3,747 | 3,652 | 3,667 | -0.6% | 2,795,200 | 1兆32億 | -5.44% |
| 03/19 | 3,870 | 3,872 | 3,665 | 3,689 | -5.75% | 4,570,200 | 1兆93億 | -4.87% |
| 03/18 | （IR情報）15:30 2024年2月度月次IRニュース |
| 03/18 | 3,925 | 3,985 | 3,888 | 3,914 | -1.34% | 1,513,400 | 1兆708億 | +0.93% |
| 03/15 | 4,170 | 4,187 | 3,967 | 3,967 | -2.82% | 1,973,000 | 1兆853億 | +2.48% |
| 03/14 | （IR情報）15:00 2024年10月期第1四半期決算説明資料 |
| 03/14 | （IR情報）15:00 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/14 | 4,080 | 4,111 | 3,963 | 4,082 | -0.34% | 902,300 | 1兆1168億 | +5.72% |
| 03/13 | 4,080 | 4,144 | 4,000 | 4,096 | -1.92% | 1,232,600 | 1兆1206億 | +6.5% |
| 03/12 | 4,101 | 4,180 | 4,076 | 4,176 | +2.55% | 1,939,300 | 1兆1425億 | +9.01% |
| 03/12 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,717,890株（0.62%）再IN |
| 03/11 | 3,987 | 4,095 | 3,987 | 4,072 | +3.06% | 2,081,600 | 1兆1140億 | +6.71% |
| 03/08 | 3,892 | 3,958 | 3,864 | 3,951 | -0.03% | 933,600 | 1兆809億 | +3.89% |
| 03/07 | 3,837 | 3,967 | 3,821 | 3,952 | +3.86% | 1,013,600 | 1兆812億 | +4.11% |
| 03/06 | 3,820 | 3,822 | 3,778 | 3,805 | -0.08% | 661,200 | 1兆410億 | +0.34% |
| 03/05 | 3,856 | 3,856 | 3,770 | 3,808 | -1.63% | 777,100 | 1兆418億 | +0.4% |
| 03/04 | 3,941 | 3,963 | 3,865 | 3,871 | -2.4% | 692,100 | 1兆591億 | +2.03% |
| 03/01 | 4,030 | 4,043 | 3,951 | 3,966 | -1.59% | 795,400 | 1兆850億 | +4.56% |
| 02/29 | 3,910 | 4,040 | 3,895 | 4,030 | +2.73% | 1,445,400 | 1兆1026億 | +6.22% |
| 02/28 | 3,912 | 3,949 | 3,892 | 3,923 | -0.05% | 589,900 | 1兆733億 | +3.56% |
| 02/27 | 3,941 | 3,952 | 3,892 | 3,925 | -0.25% | 742,700 | 1兆738億 | +3.64% |
| 02/26 | 3,818 | 3,979 | 3,814 | 3,935 | +4.46% | 2,285,600 | 1兆766億 | +3.99% |
| 02/22 | （IR情報）15:30 2024年1月度月次IRニュース |
| 02/22 | 3,777 | 3,818 | 3,760 | 3,767 | -0.63% | 714,800 | 1兆306億 | -0.48% |
| 02/21 | 3,786 | 3,813 | 3,773 | 3,791 | +0.74% | 654,100 | 1兆372億 | -0.08% |
| 02/20 | 3,786 | 3,789 | 3,743 | 3,763 | +0.11% | 616,700 | 1兆295億 | -1.03% |
| 02/19 | 3,750 | 3,785 | 3,740 | 3,759 | +1.1% | 703,700 | 1兆284億 | -1.42% |
| 02/16 | 3,692 | 3,732 | 3,679 | 3,718 | +1.67% | 931,900 | 1兆172億 | -2.75% |
| 02/16 | （空売り報告）SMBC日興証券 0株（0%）-0.7%義務消失 |
| 02/15 | 3,640 | 3,660 | 3,613 | 3,657 | +0.03% | 793,300 | 1兆5億 | -4.64% |
| 02/14 | 3,665 | 3,690 | 3,651 | 3,656 | -0.87% | 817,500 | 1兆2億 | -5.01% |
| 02/13 | 3,700 | 3,715 | 3,631 | 3,688 | -0.05% | 902,600 | 1兆90億 | -4.53% |
| 02/09 | 3,685 | 3,763 | 3,685 | 3,690 | -1.07% | 819,600 | 1兆95億 | -4.73% |
| 02/09 | （空売り報告）SMBC日興証券 1,915,900株（0.7%）+0.09% |
| 02/08 | 3,700 | 3,744 | 3,683 | 3,730 | +0.59% | 785,200 | 1兆205億 | -4.14% |
| 02/07 | 3,732 | 3,732 | 3,693 | 3,708 | -0.3% | 646,200 | 1兆145億 | -5.14% |
| 02/06 | 3,720 | 3,730 | 3,682 | 3,719 | -0.13% | 800,900 | 1兆175億 | -5.27% |
| 02/05 | 3,750 | 3,766 | 3,722 | 3,724 | -1.51% | 1,157,000 | 1兆188億 | -5.6% |
| 02/02 | 3,810 | 3,836 | 3,778 | 3,781 | +0.29% | 1,000,700 | 1兆344億 | -4.54% |
| 02/02 | （空売り報告）SMBC日興証券 1,695,100株（0.61%）+0.11% |
| 02/01 | 3,751 | 3,773 | 3,734 | 3,770 | 0% | 948,500 | 1兆314億 | -5.18% |
| 01/31 | 3,817 | 3,827 | 3,758 | 3,770 | -1.77% | 1,503,200 | 1兆314億 | -5.54% |
| 01/30 | 3,875 | 3,879 | 3,838 | 3,838 | +0.03% | 720,800 | 1兆500億 | -4.17% |
| 01/29 | 3,838 | 3,842 | 3,800 | 3,837 | +0.18% | 653,900 | 1兆498億 | -4.41% |
| 01/26 | 3,855 | 3,864 | 3,828 | 3,830 | -0.78% | 926,900 | 1兆478億 | -4.87% |
| 01/25 | 3,865 | 3,901 | 3,822 | 3,860 | -3.23% | 2,111,700 | 1兆560億 | -4.46% |
| 01/24 | （IR情報）15:30 2023年12月度月次IRニュース |
| 01/24 | 3,869 | 3,994 | 3,860 | 3,989 | +2.92% | 1,387,100 | 1兆913億 | -1.53% |
| 01/24 | （空売り報告）SMBC日興証券 1,384,376株（0.5%）新規 |
| 01/23 | 3,861 | 3,909 | 3,860 | 3,876 | -0.54% | 840,100 | 1兆604億 | -4.46% |
| 01/22 | 3,847 | 3,898 | 3,815 | 3,897 | +1.22% | 981,100 | 1兆662億 | -4.18% |
| 01/19 | 3,998 | 4,000 | 3,850 | 3,850 | -2.53% | 1,360,900 | 1兆533億 | -5.59% |
| 01/18 | 3,980 | 3,980 | 3,919 | 3,950 | -1.37% | 1,121,800 | 1兆807億 | -3.45% |
| 01/17 | 3,975 | 4,017 | 3,973 | 4,005 | +0.2% | 998,900 | 1兆957億 | -2.27% |
| 01/16 | 4,017 | 4,022 | 3,961 | 3,997 | -0.65% | 747,700 | 1兆935億 | -2.51% |
| 01/15 | 4,000 | 4,028 | 3,979 | 4,023 | +0.15% | 680,900 | 1兆1006億 | -1.93% |
| 01/12 | 4,010 | 4,017 | 3,983 | 4,017 | +0.32% | 675,900 | 1兆990億 | -2.05% |
| 01/11 | 4,013 | 4,032 | 3,986 | 4,004 | -0.12% | 861,800 | 1兆954億 | -2.37% |
| 01/10 | 4,002 | 4,018 | 3,989 | 4,009 | 0% | 853,900 | 1兆968億 | -2.08% |
| 01/09 | 3,946 | 4,009 | 3,943 | 4,009 | +1.73% | 1,179,600 | 1兆968億 | -1.98% |
| 01/05 | 4,094 | 4,101 | 3,941 | 3,941 | -5.08% | 1,691,200 | 1兆782億 | -3.55% |
| 01/04 | 4,120 | 4,159 | 4,079 | 4,152 | -0.34% | 905,200 | 1兆1359億 | +1.69% |
| 2023 |
| 12/29 | 4,146 | 4,166 | 4,120 | 4,166 | +0.46% | 567,400 | 1兆1398億 | +2.36% |
| 12/28 | 4,145 | 4,162 | 4,115 | 4,147 | -0.67% | 637,700 | 1兆1346億 | +2.19% |
| 12/27 | 4,140 | 4,185 | 4,129 | 4,175 | +0.75% | 746,600 | 1兆1422億 | +3.16% |
| 12/26 | 4,122 | 4,144 | 4,106 | 4,144 | +0.27% | 477,900 | 1兆1337億 | +2.75% |
| 12/25 | 4,170 | 4,171 | 4,124 | 4,133 | -0.34% | 535,500 | 1兆1307億 | +2.99% |
| 12/22 | 4,141 | 4,193 | 4,109 | 4,147 | +0.61% | 988,600 | 1兆1346億 | +3.91% |
| 12/21 | 4,048 | 4,126 | 4,020 | 4,122 | +1.55% | 1,230,400 | 1兆1277億 | +3.88% |
| 12/20 | （IR情報）15:30 月次IRニュース |
| 12/20 | 4,153 | 4,178 | 3,991 | 4,059 | -2.43% | 1,676,700 | 1兆1105億 | +2.81% |
| 12/19 | 4,148 | 4,173 | 4,032 | 4,160 | -0.1% | 1,651,800 | 1兆1381億 | +5.85% |
| 12/18 | 4,095 | 4,168 | 3,959 | 4,164 | +0.75% | 2,207,000 | 1兆1392億 | +6.58% |
| 12/15 | （IR情報）15:00 2023年10月期決算説明資料 |
| 12/15 | （IR情報）15:00 取締役候補者選任に関するお知らせ |
| 12/15 | （IR情報）15:00 中期経営計画2024-2026 |
| 12/15 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 12/15 | （IR情報）15:00 2023年10月期決算短信〔日本基準〕(連結) |
| 12/15 | 4,191 | 4,193 | 4,103 | 4,133 | -0.55% | 1,524,800 | 1兆1307億 | +6.38% |
| 12/14 | 4,250 | 4,270 | 4,153 | 4,156 | +0.78% | 1,300,100 | 1兆1370億 | +7.53% |
| 12/13 | 4,167 | 4,191 | 4,050 | 4,124 | -0.98% | 1,323,200 | 1兆1283億 | +7.2% |
| 12/12 | 4,200 | 4,252 | 4,158 | 4,165 | -0.34% | 1,434,000 | 1兆1395億 | +8.72% |
| 12/11 | 4,107 | 4,184 | 4,061 | 4,179 | +1.73% | 1,586,500 | 1兆1433億 | +9.43% |
| 12/08 | 4,115 | 4,213 | 4,091 | 4,108 | +1.16% | 2,098,600 | 1兆1239億 | +8.02% |
| 12/07 | 4,038 | 4,085 | 4,000 | 4,061 | +0.1% | 991,900 | 1兆1110億 | +7.32% |
| 12/06 | 4,000 | 4,081 | 3,980 | 4,057 | +1.53% | 1,372,200 | 1兆1099億 | +7.56% |
| 12/05 | 4,000 | 4,010 | 3,955 | 3,996 | -0.2% | 1,150,000 | 1兆933億 | +6.39% |
| 12/04 | 3,893 | 4,023 | 3,870 | 4,004 | +4% | 1,787,800 | 1兆954億 | +6.94% |
| 12/01 | 3,875 | 3,898 | 3,835 | 3,850 | -1.38% | 616,900 | 1兆533億 | +3.22% |
| 11/30 | 3,895 | 3,918 | 3,870 | 3,904 | -0.13% | 910,300 | 1兆681億 | +4.86% |
| 11/29 | 3,832 | 3,967 | 3,812 | 3,909 | +1.51% | 1,486,900 | 1兆695億 | +5.31% |
| 11/28 | 3,839 | 3,867 | 3,796 | 3,851 | +0.57% | 884,800 | 1兆536億 | +4.02% |
| 11/27 | 3,885 | 3,904 | 3,802 | 3,829 | -1.03% | 913,500 | 1兆476億 | +3.51% |
| 11/22 | （IR情報）15:30 月次IRニュース |
