| 2024 |
| 04/23 | 1,054 | 1,054 | 1,034 | 1,041 | +0.1% | 15,100 | 89億3688万 | -4.06% |
| 04/22 | 1,032 | 1,047 | 1,027 | 1,040 | +1.27% | 23,800 | 89億2829万 | -3.97% |
| 04/19 | 1,040 | 1,041 | 1,012 | 1,027 | -1.25% | 27,300 | 88億1669万 | -5.08% |
| 04/18 | 1,042 | 1,051 | 1,039 | 1,040 | +0.68% | 14,400 | 89億2829万 | -3.7% |
| 04/17 | 1,052 | 1,057 | 1,033 | 1,033 | -1.15% | 34,100 | 88億6820万 | -4.17% |
| 04/16 | 1,078 | 1,078 | 1,042 | 1,045 | -3.86% | 41,500 | 89億7122万 | -2.88% |
| 04/15 | 1,091 | 1,099 | 1,081 | 1,087 | -0.73% | 17,700 | 93億3178万 | +1.21% |
| 04/12 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/12 | 1,103 | 1,128 | 1,090 | 1,095 | -0.73% | 34,300 | 94億46万 | +2.24% |
| 04/11 | 1,100 | 1,112 | 1,086 | 1,103 | -1.25% | 26,800 | 94億6914万 | +3.37% |
| 04/10 | 1,152 | 1,156 | 1,116 | 1,117 | -2.79% | 49,700 | 95億8933万 | +5.08% |
| 04/09 | 1,137 | 1,153 | 1,132 | 1,149 | +1.06% | 15,100 | 98億6405万 | +8.6% |
| 04/08 | 1,150 | 1,159 | 1,128 | 1,137 | +0.09% | 31,900 | 97億6103万 | +8.08% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 52,300株（0.6%）+0.01% |
| 04/05 | 1,159 | 1,159 | 1,129 | 1,136 | -2.74% | 21,100 | 97億5244万 | +8.6% |
| 04/04 | 1,125 | 1,172 | 1,125 | 1,168 | +3.82% | 46,700 | 100億2716万 | +12.2% |
| 04/03 | 1,125 | 1,132 | 1,113 | 1,125 | -0.71% | 25,300 | 96億5801万 | +8.8% |
| 04/02 | 1,145 | 1,155 | 1,111 | 1,133 | -1.31% | 39,400 | 97億2669万 | +10.11% |
| 04/01 | 1,128 | 1,148 | 1,115 | 1,148 | +1.59% | 42,800 | 98億5546万 | +12.11% |
| 03/29 | 1,086 | 1,130 | 1,083 | 1,130 | +4.92% | 77,500 | 97億93万 | +11% |
| 03/28 | 1,068 | 1,088 | 1,058 | 1,077 | +1.51% | 26,900 | 92億4593万 | +6.21% |
| 03/28 | （空売り報告）J.P. MORGAN SECURITIES PLC 51,400株（0.59%）-0.01% |
| 03/27 | （IR情報）15:30 「コーポレートガバナンス・コード各原則への取り組みについて」の一部改定に関するお知らせ |
| 03/27 | 1,056 | 1,066 | 1,056 | 1,061 | +0.66% | 41,200 | 91億857万 | +4.84% |
| 03/27 | （空売り報告）J.P. MORGAN SECURITIES PLC 51,600株（0.6%）+0.01% |
| 03/26 | 1,043 | 1,055 | 1,037 | 1,054 | +0.86% | 32,000 | 90億4848万 | +4.15% |
| 03/26 | （空売り報告）J.P. MORGAN SECURITIES PLC 51,500株（0.59%）-0.01% |
| 03/25 | 1,031 | 1,046 | 1,031 | 1,045 | +0.58% | 30,500 | 89億7122万 | +3.47% |
| 03/22 | 1,039 | 1,041 | 1,031 | 1,039 | 0% | 18,400 | 89億1971万 | +3.08% |
| 03/21 | 1,048 | 1,058 | 1,036 | 1,039 | -0.57% | 35,000 | 89億1971万 | +2.87% |
| 03/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 51,600株（0.6%）+0.01% |
| 03/19 | 1,006 | 1,045 | 1,001 | 1,045 | +4.4% | 85,000 | 89億7122万 | +3.26% |
| 03/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 51,500株（0.59%）-0.02% |
| 03/18 | 1,004 | 1,006 | 994 | 1,001 | -0.3% | 22,600 | 85億9348万 | -1.18% |
| 03/15 | 989 | 1,004 | 989 | 1,004 | +1.62% | 30,700 | 86億1923万 | -1.18% |
| 03/14 | 988 | 995 | 987 | 988 | +0.3% | 21,600 | 84億8188万 | -3.14% |
| 03/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 52,500株（0.61%）新規 |
| 03/13 | 991 | 999 | 984 | 985 | -0.61% | 16,000 | 84億5612万 | -3.81% |
| 03/12 | 994 | 994 | 980 | 991 | -0.7% | 24,300 | 85億763万 | -3.69% |
| 03/11 | 1,000 | 1,007 | 985 | 998 | 0% | 35,000 | 85億6773万 | -3.39% |
| 03/08 | 996 | 1,007 | 995 | 998 | +0.2% | 17,900 | 85億6773万 | -3.67% |
| 03/07 | 1,013 | 1,016 | 996 | 996 | -1.68% | 31,500 | 85億5056万 | -4.05% |
| 03/06 | 995 | 1,013 | 993 | 1,013 | +1.6% | 27,600 | 86億9650万 | -2.6% |
| 03/05 | 985 | 997 | 982 | 997 | +1.63% | 20,200 | 85億5914万 | -4.32% |
| 03/04 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 03/04 | 1,004 | 1,004 | 980 | 981 | -1.7% | 56,400 | 84億2178万 | -5.94% |
| 03/01 | 1,002 | 1,004 | 996 | 998 | -0.4% | 32,500 | 85億6773万 | -4.59% |
| 02/29 | 1,005 | 1,015 | 1,001 | 1,002 | +0.1% | 28,900 | 86億206万 | -4.39% |
| 02/28 | 996 | 1,008 | 995 | 1,001 | +0.1% | 28,500 | 85億9348万 | -4.76% |
| 02/27 | 1,005 | 1,007 | 993 | 1,000 | -0.5% | 55,700 | 85億8490万 | -5.03% |
| 02/26 | 1,013 | 1,013 | 996 | 1,005 | -0.79% | 58,400 | 86億2782万 | -4.74% |
| 02/22 | 1,028 | 1,028 | 1,010 | 1,013 | -0.98% | 17,900 | 86億9650万 | -4.07% |
| 02/21 | 1,030 | 1,036 | 1,021 | 1,023 | -1.16% | 26,500 | 87億8235万 | -3.13% |
| 02/20 | 1,040 | 1,040 | 1,028 | 1,035 | -0.38% | 48,300 | 88億8537万 | -1.99% |
| 02/19 | 1,026 | 1,039 | 1,016 | 1,039 | +2.36% | 36,100 | 89億1971万 | -1.7% |
| 02/16 | 1,019 | 1,022 | 999 | 1,015 | +1.5% | 107,400 | 87億1367万 | -3.88% |
| 02/15 | 981 | 1,010 | 947 | 1,000 | -8.26% | 336,200 | 85億8490万 | -5.39% |
| 02/14 | （IR情報）15:30 配当政策の変更(中間配当の実施)に関するお知らせ |
| 02/14 | （IR情報）15:30 2023年12月期決算短信補足資料 |
| 02/14 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,075 | 1,096 | 1,061 | 1,090 | +0.93% | 115,900 | 93億5754万 | +3.02% |
| 02/13 | 1,068 | 1,080 | 1,061 | 1,080 | +1.12% | 39,500 | 92億7169万 | +2.27% |
| 02/09 | 1,083 | 1,091 | 1,068 | 1,068 | -1.39% | 28,200 | 91億6867万 | +1.42% |
| 02/08 | 1,102 | 1,102 | 1,079 | 1,083 | -1.72% | 26,300 | 92億9744万 | +3.04% |
| 02/07 | 1,101 | 1,115 | 1,096 | 1,102 | +0.36% | 23,300 | 94億6055万 | +5.15% |
| 02/06 | 1,111 | 1,111 | 1,094 | 1,098 | -1.08% | 30,700 | 94億2622万 | +5.27% |
| 02/05 | 1,097 | 1,114 | 1,080 | 1,110 | +1.83% | 53,000 | 95億2923万 | +6.73% |
| 02/02 | 1,070 | 1,092 | 1,070 | 1,090 | +2.25% | 34,300 | 93億5754万 | +5.11% |
| 02/01 | 1,061 | 1,079 | 1,060 | 1,066 | +1.52% | 51,100 | 91億5150万 | +3.09% |
| 01/31 | 1,050 | 1,057 | 1,045 | 1,050 | -0.1% | 17,000 | 90億1414万 | +1.74% |
| 01/30 | 1,048 | 1,062 | 1,048 | 1,051 | +0.29% | 72,000 | 90億2272万 | +1.94% |
| 01/29 | 1,049 | 1,061 | 1,046 | 1,048 | +0.87% | 31,700 | 89億9697万 | +1.75% |
| 01/26 | 1,041 | 1,045 | 1,036 | 1,039 | -0.57% | 16,000 | 89億1971万 | +0.97% |
| 01/25 | 1,049 | 1,049 | 1,037 | 1,045 | -0.38% | 27,600 | 89億7122万 | +1.65% |
| 01/24 | 1,061 | 1,064 | 1,049 | 1,049 | -1.32% | 18,600 | 90億556万 | +2.04% |
| 01/23 | 1,063 | 1,070 | 1,051 | 1,063 | -0.19% | 32,100 | 91億2574万 | +3.61% |
| 01/22 | 1,037 | 1,072 | 1,037 | 1,065 | +2.5% | 55,700 | 91億4291万 | +3.9% |
| 01/19 | 1,036 | 1,043 | 1,027 | 1,039 | +1.17% | 32,600 | 89億1971万 | +1.46% |
| 01/18 | 1,019 | 1,029 | 1,017 | 1,027 | +0.79% | 24,900 | 88億1669万 | +0.39% |
| 01/17 | 1,034 | 1,043 | 1,019 | 1,019 | -1.74% | 29,600 | 87億4801万 | -0.39% |
| 01/16 | 1,036 | 1,051 | 1,031 | 1,037 | -0.67% | 29,400 | 89億254万 | +1.17% |
| 01/15 | 1,021 | 1,046 | 1,021 | 1,044 | +2.25% | 44,200 | 89億6263万 | +1.75% |
| 01/12 | 1,028 | 1,030 | 1,019 | 1,021 | -0.97% | 28,600 | 87億6518万 | -0.49% |
| 01/11 | 1,037 | 1,044 | 1,027 | 1,031 | -0.39% | 24,700 | 88億5103万 | +0.29% |
| 01/10 | 1,039 | 1,041 | 1,028 | 1,035 | -0.38% | 24,500 | 88億8537万 | +0.58% |
| 01/09 | 1,019 | 1,039 | 1,015 | 1,039 | +2.87% | 47,600 | 89億1971万 | +0.87% |
| 01/05 | 1,003 | 1,010 | 998 | 1,010 | +0.7% | 24,600 | 86億7074万 | -2.04% |
| 01/04 | 1,001 | 1,004 | 991 | 1,003 | -0.4% | 74,800 | 86億1065万 | -3% |
| 2023 |
| 12/29 | 1,001 | 1,010 | 997 | 1,007 | +0.6% | 24,200 | 86億4499万 | -2.8% |
| 12/28 | 1,001 | 1,010 | 993 | 1,001 | -1.67% | 28,800 | 85億9348万 | -3.66% |
| 12/27 | 1,021 | 1,023 | 1,011 | 1,018 | -0.1% | 50,700 | 87億3942万 | -2.21% |
| 12/26 | 1,019 | 1,021 | 1,015 | 1,019 | 0% | 19,200 | 87億4801万 | -2.21% |
| 12/25 | 1,026 | 1,026 | 1,014 | 1,019 | -0.29% | 15,000 | 87億4801万 | -2.3% |
| 12/22 | 1,015 | 1,029 | 1,015 | 1,022 | +0.49% | 13,200 | 87億7376万 | -2.29% |
| 12/21 | 1,026 | 1,026 | 1,007 | 1,017 | -1.17% | 25,900 | 87億3084万 | -2.96% |
| 12/20 | 1,030 | 1,041 | 1,026 | 1,029 | 0% | 28,800 | 88億3386万 | -1.91% |
| 12/19 | 1,022 | 1,032 | 1,015 | 1,029 | +0.59% | 19,000 | 88億3386万 | -1.91% |
| 12/18 | 1,018 | 1,026 | 1,008 | 1,023 | -0.1% | 26,900 | 87億8235万 | -2.48% |
| 12/15 | 1,015 | 1,024 | 1,011 | 1,024 | +0.79% | 21,900 | 87億9093万 | -2.38% |
| 12/14 | 1,020 | 1,026 | 1,007 | 1,016 | -1.26% | 22,100 | 87億2225万 | -3.15% |
| 12/13 | 1,032 | 1,036 | 1,023 | 1,029 | -0.29% | 8,300 | 88億3386万 | -1.91% |
| 12/12 | 1,038 | 1,045 | 1,030 | 1,032 | -0.29% | 18,000 | 88億5961万 | -1.62% |
| 12/11 | 1,026 | 1,043 | 1,026 | 1,035 | +1.07% | 16,800 | 88億8537万 | -1.33% |
| 12/08 | 1,039 | 1,046 | 1,019 | 1,024 | -2.66% | 34,900 | 87億9093万 | -2.29% |
| 12/07 | 1,062 | 1,063 | 1,050 | 1,052 | -1.31% | 13,900 | 90億3131万 | +0.48% |
| 12/06 | 1,052 | 1,066 | 1,052 | 1,066 | +1.52% | 9,200 | 91億5150万 | +2.11% |
| 12/05 | 1,061 | 1,065 | 1,050 | 1,050 | -1.32% | 17,400 | 90億1414万 | +0.86% |
| 12/04 | 1,062 | 1,072 | 1,056 | 1,064 | 0% | 12,000 | 91億3433万 | +2.41% |
| 12/01 | 1,061 | 1,066 | 1,060 | 1,064 | +0.19% | 10,600 | 91億3433万 | +2.6% |
| 11/30 | 1,067 | 1,069 | 1,060 | 1,062 | -0.47% | 15,300 | 91億1716万 | +2.61% |
| 11/29 | 1,079 | 1,080 | 1,067 | 1,067 | -1.11% | 15,800 | 91億6008万 | +3.39% |
| 11/28 | 1,064 | 1,080 | 1,063 | 1,079 | +1.41% | 18,600 | 92億6310万 | +4.76% |
| 11/27 | 1,070 | 1,074 | 1,059 | 1,064 | -0.28% | 11,800 | 91億3433万 | +3.6% |
