| 2024 |
| 04/24 | 1,117 | 1,121 | 1,112 | 1,112 | +0.09% | 195,400 | 990億2225万 | -0.98% |
| 04/23 | 1,112 | 1,117 | 1,107 | 1,111 | +0.27% | 176,300 | 989億3320万 | -1.16% |
| 04/22 | 1,095 | 1,111 | 1,095 | 1,108 | +1.56% | 187,500 | 986億6606万 | -1.51% |
| 04/19 | 1,093 | 1,097 | 1,080 | 1,091 | -0.82% | 317,200 | 971億5223万 | -3.11% |
| 04/18 | 1,102 | 1,105 | 1,094 | 1,100 | +0.64% | 180,600 | 979億5367万 | -2.48% |
| 04/17 | 1,114 | 1,117 | 1,089 | 1,093 | -1.8% | 369,000 | 973億3032万 | -3.1% |
| 04/16 | 1,155 | 1,155 | 1,113 | 1,113 | -4.22% | 341,400 | 991億1130万 | -1.42% |
| 04/15 | 1,129 | 1,163 | 1,126 | 1,162 | +1.84% | 466,800 | 1034億7469万 | +2.92% |
| 04/12 | 1,131 | 1,143 | 1,129 | 1,141 | +0.88% | 281,900 | 1016億467万 | +1.15% |
| 04/11 | 1,121 | 1,131 | 1,118 | 1,131 | -0.35% | 226,600 | 1007億1418万 | +0.27% |
| 04/10 | 1,118 | 1,135 | 1,116 | 1,135 | +1.79% | 257,900 | 1010億7037万 | +0.62% |
| 04/09 | 1,119 | 1,119 | 1,104 | 1,115 | +0.45% | 238,200 | 992億8940万 | -1.06% |
| 04/08 | 1,100 | 1,113 | 1,099 | 1,110 | +1% | 366,500 | 988億4415万 | -1.51% |
| 04/05 | 1,100 | 1,108 | 1,093 | 1,099 | -0.63% | 320,000 | 978億6462万 | -2.48% |
| 04/04 | （5%ルール）三井住友トラスト・アセットマネジメント（3.22%）日興アセットマネジメント（3.17%） |
| 04/04 | 1,105 | 1,113 | 1,103 | 1,106 | +0.45% | 314,100 | 984億8796万 | -1.95% |
| 04/03 | 1,099 | 1,109 | 1,094 | 1,101 | -0.36% | 342,700 | 980億4271万 | -2.48% |
| 04/02 | 1,107 | 1,109 | 1,096 | 1,105 | -0.18% | 406,900 | 983億9891万 | -2.13% |
| 04/01 | 1,130 | 1,131 | 1,107 | 1,107 | -1.77% | 447,800 | 985億7701万 | -1.95% |
| 03/29 | 1,113 | 1,133 | 1,113 | 1,127 | +1.44% | 431,100 | 1003億5798万 | -0.18% |
| 03/28 | 1,140 | 1,154 | 1,111 | 1,111 | -5.61% | 748,200 | 989億3320万 | -1.42% |
| 03/27 | 1,170 | 1,182 | 1,162 | 1,177 | +1.12% | 734,600 | 1048億1042万 | +4.53% |
| 03/26 | 1,145 | 1,168 | 1,143 | 1,164 | +1.75% | 440,100 | 1036億5279万 | +3.65% |
| 03/25 | 1,159 | 1,159 | 1,139 | 1,144 | -0.95% | 424,700 | 1018億7181万 | +2.23% |
| 03/22 | （IR情報）15:00 (訂正)「2023年度第3四半期決算説明」の一部訂正について |
| 03/22 | 1,155 | 1,159 | 1,146 | 1,155 | +0.17% | 363,000 | 1028億5135万 | +3.59% |
| 03/21 | 1,148 | 1,158 | 1,144 | 1,153 | +0.96% | 417,500 | 1026億7325万 | +3.78% |
| 03/19 | 1,140 | 1,147 | 1,133 | 1,142 | +0.88% | 431,500 | 1016億9372万 | +3.07% |
| 03/18 | 1,143 | 1,143 | 1,127 | 1,132 | -0.18% | 383,000 | 1008億323万 | +2.35% |
| 03/15 | 1,132 | 1,140 | 1,124 | 1,134 | +0.09% | 327,500 | 1009億8133万 | +2.81% |
| 03/14 | 1,115 | 1,134 | 1,110 | 1,133 | +1.43% | 273,900 | 1008億9228万 | +2.72% |
| 03/13 | 1,122 | 1,124 | 1,109 | 1,117 | -0.18% | 298,500 | 994億6750万 | +1.36% |
| 03/12 | 1,107 | 1,120 | 1,091 | 1,119 | +0.63% | 322,800 | 996億4559万 | +1.54% |
| 03/11 | 1,128 | 1,129 | 1,103 | 1,112 | -2.2% | 398,700 | 990億2225万 | +1% |
| 03/08 | 1,134 | 1,144 | 1,124 | 1,137 | -0.18% | 349,700 | 1012億4847万 | +3.36% |
| 03/07 | 1,137 | 1,150 | 1,132 | 1,139 | +0.8% | 404,100 | 1014億2657万 | +3.64% |
| 03/06 | 1,101 | 1,130 | 1,101 | 1,130 | +2.08% | 398,600 | 1006億2513万 | +3.01% |
| 03/05 | 1,117 | 1,117 | 1,091 | 1,107 | -0.98% | 288,700 | 985億7701万 | +1.1% |
| 03/04 | 1,114 | 1,129 | 1,112 | 1,118 | +0.63% | 329,600 | 995億5654万 | +2.19% |
| 03/01 | 1,114 | 1,119 | 1,110 | 1,111 | 0% | 191,200 | 989億3320万 | +1.55% |
| 02/29 | 1,130 | 1,130 | 1,102 | 1,111 | -1.59% | 327,900 | 989億3320万 | +1.65% |
| 02/28 | 1,123 | 1,135 | 1,119 | 1,129 | +0.53% | 324,500 | 1005億3608万 | +3.29% |
| 02/27 | 1,095 | 1,127 | 1,091 | 1,123 | +2.56% | 655,300 | 1000億179万 | +2.84% |
| 02/26 | 1,105 | 1,105 | 1,090 | 1,095 | -0.45% | 298,500 | 975億842万 | +0.37% |
| 02/22 | 1,097 | 1,100 | 1,090 | 1,100 | +0.64% | 214,200 | 979億5367万 | +0.92% |
| 02/21 | （5%ルール）三井住友トラスト・アセットマネジメント（3.21%）日興アセットマネジメント（4.92%） |
| 02/21 | 1,096 | 1,100 | 1,084 | 1,093 | +0.55% | 340,800 | 973億3032万 | +0.37% |
| 02/20 | 1,079 | 1,089 | 1,073 | 1,087 | +0.56% | 265,500 | 967億9603万 | -0.18% |
| 02/19 | 1,072 | 1,082 | 1,070 | 1,081 | +1.03% | 169,000 | 962億6174万 | -0.73% |
| 02/16 | 1,055 | 1,076 | 1,055 | 1,070 | +2.2% | 276,300 | 952億8220万 | -1.74% |
| 02/15 | 1,066 | 1,069 | 1,045 | 1,047 | -0.95% | 307,700 | 932億3408万 | -3.94% |
| 02/14 | 1,084 | 1,089 | 1,057 | 1,057 | -2.76% | 299,800 | 941億2457万 | -3.12% |
| 02/13 | 1,083 | 1,088 | 1,072 | 1,087 | +1.02% | 369,400 | 967億9603万 | -0.46% |
| 02/09 | （IR情報）13:00 連結子会社からの配当金受領に関するお知らせ |
| 02/09 | 1,072 | 1,087 | 1,064 | 1,076 | +0.56% | 370,500 | 958億1650万 | -1.37% |
| 02/08 | （IR情報）13:00 通期業績予想の修正に関するお知らせ |
| 02/08 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | （IR情報）13:00 2023年度第3四半期決算説明 |
| 02/08 | 1,111 | 1,111 | 1,064 | 1,070 | -3.95% | 634,600 | 952億8220万 | -1.92% |
| 02/07 | 1,104 | 1,118 | 1,104 | 1,114 | +0.54% | 297,800 | 992億35万 | +2.11% |
| 02/06 | 1,124 | 1,124 | 1,106 | 1,108 | -1.07% | 312,500 | 986億6606万 | +1.84% |
| 02/05 | 1,108 | 1,120 | 1,103 | 1,120 | +2.28% | 428,300 | 997億3464万 | +3.13% |
| 02/02 | 1,086 | 1,099 | 1,086 | 1,095 | +0.27% | 259,700 | 975億842万 | +1.11% |
| 02/01 | 1,110 | 1,110 | 1,090 | 1,092 | -1.62% | 246,100 | 972億4128万 | +1.11% |
| 01/31 | 1,090 | 1,110 | 1,087 | 1,110 | +2.59% | 394,400 | 988億4415万 | +2.97% |
| 01/30 | 1,097 | 1,097 | 1,082 | 1,082 | -1.19% | 144,900 | 963億5079万 | +0.65% |
| 01/29 | 1,090 | 1,099 | 1,090 | 1,095 | +0.46% | 136,600 | 975億842万 | +2.05% |
| 01/26 | 1,109 | 1,109 | 1,089 | 1,090 | -1.45% | 196,900 | 970億6318万 | +1.77% |
| 01/25 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 01/25 | 1,093 | 1,110 | 1,090 | 1,106 | +1.84% | 296,500 | 984億8796万 | +3.56% |
| 01/24 | 1,098 | 1,099 | 1,086 | 1,086 | -1.27% | 204,600 | 967億698万 | +1.97% |
| 01/23 | 1,114 | 1,122 | 1,099 | 1,100 | -1.08% | 343,400 | 979億5367万 | +3.58% |
| 01/22 | 1,102 | 1,112 | 1,098 | 1,112 | +1.92% | 296,100 | 990億2225万 | +5% |
| 01/19 | 1,084 | 1,094 | 1,079 | 1,091 | +1.11% | 280,300 | 971億5223万 | +3.31% |
| 01/18 | 1,082 | 1,090 | 1,079 | 1,079 | -0.83% | 291,300 | 960億8364万 | +2.37% |
| 01/17 | 1,099 | 1,117 | 1,087 | 1,088 | -0.37% | 579,000 | 968億8508万 | +3.32% |
| 01/16 | 1,091 | 1,097 | 1,089 | 1,092 | +0.37% | 350,200 | 972億4128万 | +3.9% |
| 01/15 | 1,079 | 1,091 | 1,079 | 1,088 | +0.83% | 314,800 | 968億8508万 | +3.62% |
| 01/12 | 1,079 | 1,082 | 1,071 | 1,079 | +0.19% | 344,500 | 960億8364万 | +3.06% |
| 01/11 | 1,075 | 1,084 | 1,075 | 1,077 | +0.28% | 284,600 | 959億554万 | +2.96% |
| 01/10 | 1,081 | 1,082 | 1,073 | 1,074 | -0.92% | 316,700 | 956億3840万 | +2.87% |
| 01/09 | 1,081 | 1,086 | 1,075 | 1,084 | +0.46% | 281,200 | 965億2889万 | +3.93% |
| 01/05 | 1,077 | 1,079 | 1,069 | 1,079 | +0.84% | 229,700 | 960億8364万 | +3.55% |
| 01/04 | 1,057 | 1,071 | 1,045 | 1,070 | +1.23% | 272,100 | 952億8220万 | +2.69% |
| 2023 |
| 12/29 | 1,055 | 1,061 | 1,052 | 1,057 | +0.09% | 231,900 | 941億2457万 | +1.54% |
| 12/28 | 1,045 | 1,056 | 1,041 | 1,056 | +0.76% | 204,200 | 940億3552万 | +1.34% |
| 12/27 | 1,034 | 1,048 | 1,034 | 1,048 | +1.35% | 299,000 | 933億2313万 | +0.58% |
| 12/26 | 1,035 | 1,039 | 1,032 | 1,034 | +0.1% | 183,100 | 920億7645万 | -0.67% |
| 12/25 | 1,046 | 1,049 | 1,033 | 1,033 | -0.77% | 199,100 | 919億8740万 | -0.86% |
| 12/22 | 1,041 | 1,047 | 1,037 | 1,041 | +0.48% | 302,100 | 926億9979万 | -0.1% |
| 12/21 | 1,034 | 1,041 | 1,030 | 1,036 | -0.1% | 236,300 | 922億5454万 | -0.58% |
| 12/20 | 1,030 | 1,042 | 1,030 | 1,037 | +0.97% | 310,000 | 923億4359万 | -0.48% |
| 12/19 | 1,034 | 1,034 | 1,022 | 1,027 | +0.1% | 246,200 | 914億5310万 | -1.34% |
| 12/18 | 1,021 | 1,027 | 1,016 | 1,026 | 0% | 345,900 | 913億6406万 | -1.35% |
| 12/15 | 1,020 | 1,028 | 1,020 | 1,026 | +0.69% | 256,200 | 913億6406万 | -1.25% |
| 12/14 | 1,032 | 1,037 | 1,019 | 1,019 | -1.26% | 353,700 | 907億4071万 | -1.92% |
| 12/13 | 1,033 | 1,037 | 1,028 | 1,032 | -0.1% | 234,300 | 918億9835万 | -0.67% |
| 12/12 | 1,047 | 1,049 | 1,030 | 1,033 | -0.96% | 240,700 | 919億8740万 | -0.58% |
| 12/11 | 1,047 | 1,052 | 1,037 | 1,043 | +0.19% | 327,800 | 928億7789万 | +0.38% |
| 12/08 | 1,058 | 1,058 | 1,035 | 1,041 | -0.86% | 392,500 | 926億9979万 | +0.29% |
| 12/07 | 1,052 | 1,058 | 1,045 | 1,050 | -0.19% | 302,500 | 935億123万 | +1.25% |
| 12/06 | 1,030 | 1,055 | 1,030 | 1,052 | +1.94% | 324,100 | 936億7932万 | +1.54% |
| 12/05 | 1,032 | 1,042 | 1,029 | 1,032 | -0.48% | 236,700 | 918億9835万 | -0.19% |
| 12/04 | 1,036 | 1,037 | 1,030 | 1,037 | -0.48% | 224,600 | 923億4359万 | +0.39% |
| 12/01 | 1,052 | 1,059 | 1,042 | 1,042 | -0.95% | 236,000 | 927億8884万 | +0.97% |
| 11/30 | 1,051 | 1,056 | 1,047 | 1,052 | -0.38% | 234,200 | 936億7932万 | +2.04% |
| 11/29 | 1,063 | 1,068 | 1,052 | 1,056 | -1.03% | 185,600 | 940億3552万 | +2.62% |
| 11/28 | 1,061 | 1,068 | 1,057 | 1,067 | +0.66% | 282,500 | 950億1506万 | +3.89% |
| 11/28 | （空売り報告）野村證券 346,697株（0.38%）-0.18%義務消失 |
