| 2024 |
| 04/24 | 3,910 | 3,910 | 3,800 | 3,880 | -0.77% | 63,000 | 585億652万 | +5.52% |
| 04/23 | 3,890 | 3,920 | 3,850 | 3,910 | +1.3% | 41,800 | 589億5889万 | +6.6% |
| 04/22 | 3,850 | 3,990 | 3,780 | 3,860 | 0% | 173,500 | 582億494万 | +5.61% |
| 04/19 | 3,800 | 3,985 | 3,710 | 3,860 | +9.04% | 667,100 | 582億494万 | +5.96% |
| 04/18 | （IR情報）15:30 2024年12月期第1四半期決算参考資料 |
| 04/18 | （IR情報）15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/18 | 3,570 | 3,575 | 3,525 | 3,540 | -1.12% | 95,000 | 533億7966万 | -2.51% |
| 04/17 | 3,615 | 3,615 | 3,545 | 3,580 | -0.28% | 58,100 | 539億8282万 | -1.32% |
| 04/16 | 3,655 | 3,680 | 3,590 | 3,590 | -1.51% | 65,800 | 541億3361万 | -0.91% |
| 04/15 | 3,655 | 3,660 | 3,620 | 3,645 | -0.27% | 29,700 | 549億6295万 | +0.83% |
| 04/12 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 04/12 | 3,630 | 3,665 | 3,615 | 3,655 | +0.83% | 41,400 | 551億1374万 | +1.36% |
| 04/11 | 3,630 | 3,630 | 3,595 | 3,625 | -0.68% | 15,700 | 546億6137万 | +0.78% |
| 04/10 | 3,650 | 3,650 | 3,630 | 3,650 | +0.97% | 18,600 | 550億3835万 | +1.7% |
| 04/09 | 3,605 | 3,615 | 3,570 | 3,615 | +1.12% | 32,300 | 545億1058万 | +1.03% |
| 04/08 | 3,540 | 3,585 | 3,530 | 3,575 | +0.85% | 32,700 | 539億742万 | +0.22% |
| 04/05 | 3,550 | 3,585 | 3,535 | 3,545 | -1.12% | 27,000 | 534億5505万 | -0.31% |
| 04/04 | 3,615 | 3,615 | 3,565 | 3,585 | -0.83% | 31,100 | 540億5821万 | +1.04% |
| 04/03 | 3,585 | 3,635 | 3,585 | 3,615 | -0.28% | 34,600 | 545億1058万 | +2.18% |
| 04/02 | 3,700 | 3,705 | 3,600 | 3,625 | -2.03% | 44,500 | 546億6137万 | +2.81% |
| 04/01 | 3,750 | 3,780 | 3,695 | 3,700 | -1.07% | 29,500 | 557億9230万 | +5.35% |
| 03/29 | 3,680 | 3,765 | 3,680 | 3,740 | +1.36% | 28,100 | 563億9546万 | +6.98% |
| 03/28 | 3,740 | 3,740 | 3,675 | 3,690 | -1.34% | 31,100 | 556億4151万 | +6.13% |
| 03/27 | 3,690 | 3,745 | 3,690 | 3,740 | +1.91% | 37,100 | 563億9546万 | +8.06% |
| 03/26 | （IR情報）15:30 代表取締役の異動(新任)及び人事異動並びに役員体制等に関するお知らせ |
| 03/26 | （IR情報）15:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 03/26 | （IR情報）15:30 第42期定時株主総会決議に関するお知らせ |
| 03/26 | 3,700 | 3,715 | 3,645 | 3,670 | -0.94% | 27,100 | 553億3993万 | +6.62% |
| 03/25 | 3,700 | 3,735 | 3,685 | 3,705 | 0% | 33,800 | 558億6769万 | +8.24% |
| 03/22 | 3,640 | 3,705 | 3,635 | 3,705 | +2.63% | 69,600 | 558億6769万 | +8.87% |
| 03/21 | 3,665 | 3,670 | 3,610 | 3,610 | -1.37% | 40,500 | 544億3519万 | +6.62% |
| 03/19 | 3,595 | 3,660 | 3,570 | 3,660 | +1.81% | 45,400 | 551億8914万 | +8.41% |
| 03/18 | 3,560 | 3,605 | 3,510 | 3,595 | +0.84% | 65,200 | 542億900万 | +6.93% |
| 03/15 | 3,540 | 3,580 | 3,515 | 3,565 | +0.71% | 45,300 | 537億5663万 | +6.39% |
| 03/14 | 3,480 | 3,540 | 3,475 | 3,540 | +1.72% | 39,200 | 533億7966万 | +5.92% |
| 03/13 | 3,465 | 3,480 | 3,440 | 3,480 | +0.87% | 45,600 | 524億7492万 | +4.38% |
| 03/12 | 3,400 | 3,450 | 3,385 | 3,450 | +1.62% | 29,700 | 520億2255万 | +3.6% |
| 03/11 | 3,415 | 3,420 | 3,360 | 3,395 | -0.59% | 30,700 | 511億9320万 | +1.92% |
| 03/08 | 3,405 | 3,440 | 3,390 | 3,415 | -0.73% | 36,800 | 514億9478万 | +2.52% |
| 03/07 | 3,420 | 3,440 | 3,410 | 3,440 | +0.88% | 34,800 | 518億7176万 | +3.33% |
| 03/06 | 3,365 | 3,420 | 3,350 | 3,410 | +1.19% | 44,800 | 514億1939万 | +2.59% |
| 03/05 | 3,355 | 3,395 | 3,315 | 3,370 | +0.45% | 33,700 | 508億1623万 | +1.41% |
| 03/04 | 3,325 | 3,370 | 3,305 | 3,355 | +1.67% | 57,900 | 505億9004万 | +0.96% |
| 03/01 | 3,330 | 3,330 | 3,275 | 3,300 | -0.9% | 51,000 | 497億6070万 | -0.78% |
| 02/29 | 3,355 | 3,375 | 3,310 | 3,330 | -0.75% | 26,600 | 502億1307万 | -0.09% |
| 02/28 | 3,300 | 3,365 | 3,300 | 3,355 | +1.51% | 45,200 | 505億9004万 | +0.48% |
| 02/27 | 3,290 | 3,330 | 3,260 | 3,305 | +0.76% | 52,300 | 498億3609万 | -1.23% |
| 02/26 | 3,310 | 3,320 | 3,280 | 3,280 | -0.76% | 37,600 | 494億5912万 | -2.21% |
| 02/22 | 3,290 | 3,305 | 3,265 | 3,305 | +1.23% | 32,500 | 498億3609万 | -1.78% |
| 02/21 | 3,275 | 3,275 | 3,235 | 3,265 | -0.31% | 23,700 | 492億3293万 | -3.29% |
| 02/20 | 3,290 | 3,300 | 3,245 | 3,275 | +0.15% | 32,400 | 493億8372万 | -3.22% |
| 02/19 | 3,240 | 3,280 | 3,215 | 3,270 | +2.19% | 29,800 | 493億833万 | -3.48% |
| 02/16 | 3,210 | 3,240 | 3,200 | 3,200 | 0% | 31,400 | 482億5280万 | -5.55% |
| 02/15 | 3,275 | 3,280 | 3,200 | 3,200 | -2.29% | 47,700 | 482億5280万 | -5.58% |
| 02/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 02/14 | （IR情報）15:30 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 02/14 | （IR情報）15:30 第42期定時株主総会招集及び議案決定に関するお知らせ |
| 02/14 | 3,345 | 3,345 | 3,275 | 3,275 | -2.38% | 39,500 | 493億8372万 | -3.42% |
| 02/13 | 3,350 | 3,365 | 3,315 | 3,355 | +0.75% | 29,300 | 505億9004万 | -1% |
| 02/09 | 3,310 | 3,355 | 3,310 | 3,330 | +0.6% | 24,300 | 502億1307万 | -1.51% |
| 02/08 | 3,325 | 3,330 | 3,285 | 3,310 | -0.75% | 37,400 | 499億1149万 | -1.93% |
| 02/07 | 3,360 | 3,360 | 3,320 | 3,335 | -0.6% | 23,800 | 502億8846万 | -1.04% |
| 02/06 | 3,385 | 3,405 | 3,355 | 3,355 | -0.74% | 25,700 | 505億9004万 | -0.21% |
| 02/05 | 3,455 | 3,460 | 3,380 | 3,380 | -2.17% | 40,100 | 509億6702万 | +0.63% |
| 02/02 | 3,430 | 3,475 | 3,400 | 3,455 | +1.17% | 48,600 | 520億9794万 | +2.95% |
| 02/01 | 3,400 | 3,415 | 3,360 | 3,415 | +1.94% | 54,200 | 514億9478万 | +2.03% |
| 01/31 | 3,350 | 3,350 | 3,320 | 3,350 | +0.6% | 24,000 | 505億1465万 | +0.36% |
| 01/30 | 3,355 | 3,385 | 3,320 | 3,330 | -1.04% | 30,000 | 502億1307万 | 0% |
| 01/29 | 3,420 | 3,420 | 3,360 | 3,365 | -0.15% | 30,700 | 507億4083万 | +1.26% |
| 01/26 | 3,425 | 3,460 | 3,370 | 3,370 | -1.89% | 38,600 | 508億1623万 | +1.72% |
| 01/25 | 3,460 | 3,470 | 3,420 | 3,435 | -1.43% | 39,000 | 517億9636万 | +4.03% |
| 01/24 | 3,480 | 3,515 | 3,480 | 3,485 | +0.14% | 26,500 | 525億5031万 | +5.99% |
| 01/23 | 3,485 | 3,530 | 3,460 | 3,480 | -1% | 48,300 | 524億7492万 | +6.29% |
| 01/22 | 3,455 | 3,550 | 3,455 | 3,515 | 0% | 60,300 | 530億268万 | +7.79% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 66,933株（0.44%）-0.07%義務消失 |
| 01/19 | （IR情報）18:00 (訂正・数値データ訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/19 | 3,570 | 3,640 | 3,465 | 3,515 | -1.26% | 269,300 | 530億268万 | +8.25% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 78,333株（0.51%）-0.12% |
| 01/18 | （IR情報）15:30 2023年12月期決算参考資料 |
| 01/18 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 01/18 | 3,595 | 3,595 | 3,525 | 3,560 | -0.7% | 143,100 | 536億8124万 | +10.11% |
| 01/18 | （空売り報告）モルガン・スタンレーMUFG証券 95,633株（0.63%）+0.08% |
| 01/17 | 3,485 | 3,610 | 3,475 | 3,585 | +3.61% | 152,200 | 540億5821万 | +11.47% |
| 01/17 | （空売り報告）モルガン・スタンレーMUFG証券 84,433株（0.55%）再IN |
| 01/16 | 3,400 | 3,470 | 3,400 | 3,460 | +2.37% | 99,400 | 521億7334万 | +8.13% |
| 01/15 | 3,285 | 3,380 | 3,285 | 3,380 | +3.84% | 115,600 | 509億6702万 | +5.96% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 75,033株（0.49%）-0.08%義務消失 |
| 01/12 | （IR情報）15:00 監査等委員会設置会社への移行に関するお知らせ |
| 01/12 | 3,230 | 3,265 | 3,225 | 3,255 | +0.46% | 39,800 | 490億8214万 | +2.29% |
| 01/12 | （空売り報告）モルガン・スタンレーMUFG証券 87,233株（0.57%）-0.11% |
| 01/11 | 3,250 | 3,255 | 3,205 | 3,240 | 0% | 44,900 | 488億5596万 | +1.92% |
| 01/10 | 3,235 | 3,245 | 3,215 | 3,240 | +0.78% | 46,800 | 488億5596万 | +1.98% |
| 01/09 | 3,185 | 3,215 | 3,185 | 3,215 | +1.26% | 58,500 | 484億7898万 | +1.29% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 103,733株（0.68%）-0.09% |
| 01/05 | 3,170 | 3,190 | 3,145 | 3,175 | +0.32% | 43,400 | 478億7582万 | +0.09% |
| 01/04 | 3,170 | 3,170 | 3,120 | 3,165 | -0.63% | 55,000 | 477億2503万 | -0.22% |
| 2023 |
| 12/29 | 3,130 | 3,190 | 3,120 | 3,185 | +1.76% | 66,300 | 480億2661万 | +0.41% |
| 12/28 | 3,225 | 3,225 | 3,130 | 3,130 | -5.01% | 264,400 | 471億9727万 | -1.32% |
| 12/28 | （空売り報告）モルガン・スタンレーMUFG証券 116,933株（0.77%）-0.12% |
| 12/27 | 3,305 | 3,320 | 3,265 | 3,295 | -0.15% | 226,400 | 496億8530万 | +3.78% |
| 12/26 | 3,240 | 3,305 | 3,235 | 3,300 | +2.01% | 77,600 | 497億6070万 | +4.13% |
| 12/25 | 3,180 | 3,235 | 3,165 | 3,235 | +1.89% | 79,200 | 487億8056万 | +2.31% |
| 12/22 | 3,165 | 3,175 | 3,150 | 3,175 | +0.32% | 35,100 | 478億7582万 | +0.54% |
| 12/21 | 3,155 | 3,175 | 3,135 | 3,165 | +0.32% | 51,000 | 477億2503万 | +0.32% |
| 12/20 | 3,135 | 3,160 | 3,125 | 3,155 | +1.12% | 33,600 | 475億7424万 | +0.06% |
| 12/19 | 3,100 | 3,120 | 3,080 | 3,120 | +0.97% | 29,900 | 470億4648万 | -0.98% |
| 12/18 | 3,070 | 3,095 | 3,060 | 3,090 | +0.32% | 32,600 | 465億9411万 | -1.94% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 135,133株（0.89%）-0.02% |
| 12/15 | 3,110 | 3,115 | 3,055 | 3,080 | -1.6% | 71,300 | 464億4332万 | -2.25% |
| 12/14 | 3,155 | 3,165 | 3,115 | 3,130 | -0.79% | 43,400 | 471億9727万 | -0.7% |
| 12/13 | 3,175 | 3,180 | 3,145 | 3,155 | -0.47% | 27,900 | 475億7424万 | +0.16% |
| 12/12 | 3,185 | 3,195 | 3,160 | 3,170 | 0% | 30,700 | 478億43万 | +0.73% |
| 12/11 | 3,175 | 3,175 | 3,155 | 3,170 | +0.96% | 31,200 | 478億43万 | +0.83% |
| 12/08 | 3,170 | 3,195 | 3,135 | 3,140 | -1.26% | 87,300 | 473億4806万 | 0% |
| 12/07 | 3,200 | 3,200 | 3,170 | 3,180 | -0.93% | 55,500 | 479億5122万 | +1.34% |
| 12/06 | 3,175 | 3,210 | 3,175 | 3,210 | +1.1% | 36,400 | 484億359万 | +2.43% |
| 12/05 | 3,175 | 3,205 | 3,175 | 3,175 | -0.47% | 40,700 | 478億7582万 | +1.57% |
| 12/04 | 3,180 | 3,190 | 3,160 | 3,190 | +0.31% | 29,300 | 481億201万 | +2.24% |
| 12/01 | 3,165 | 3,180 | 3,165 | 3,180 | +0.63% | 27,100 | 479億5122万 | +2.12% |
| 11/30 | 3,175 | 3,175 | 3,155 | 3,160 | -0.47% | 30,600 | 476億4964万 | +1.67% |
| 11/29 | 3,180 | 3,190 | 3,170 | 3,175 | -0.16% | 22,800 | 478億7582万 | +2.39% |
| 11/28 | 3,170 | 3,185 | 3,160 | 3,180 | +0.63% | 36,600 | 479億5122万 | +2.81% |
