| 2024 |
| 04/18 | 2,289 | 2,313 | 2,273 | 2,300 | +1.19% | 11,700 | 632億6012万 | +0.09% |
| 04/17 | 2,276 | 2,286 | 2,259 | 2,273 | +0.4% | 16,400 | 625億1750万 | -1% |
| 04/16 | 2,272 | 2,283 | 2,250 | 2,264 | -1.35% | 27,600 | 622億6996万 | -1.39% |
| 04/15 | 2,293 | 2,307 | 2,255 | 2,295 | -1.12% | 33,400 | 631億2259万 | -0.04% |
| 04/12 | 2,317 | 2,343 | 2,317 | 2,321 | +0.65% | 18,300 | 638億3771万 | +1.18% |
| 04/11 | 2,274 | 2,317 | 2,258 | 2,306 | -0.22% | 18,900 | 634億2514万 | +0.7% |
| 04/10 | 2,340 | 2,349 | 2,300 | 2,311 | -1.11% | 26,600 | 635億6266万 | +1.09% |
| 04/09 | 2,331 | 2,351 | 2,331 | 2,337 | +0.26% | 15,000 | 641億3756万 | +2.46% |
| 04/08 | 2,302 | 2,332 | 2,297 | 2,331 | +1.52% | 15,300 | 641億1275万 | +2.46% |
| 04/05 | 2,255 | 2,304 | 2,250 | 2,296 | +1.55% | 25,700 | 631億5010万 | +1.19% |
| 04/04 | 2,263 | 2,270 | 2,253 | 2,261 | -0.62% | 24,900 | 621億8744万 | -0.18% |
| 04/03 | 2,252 | 2,288 | 2,240 | 2,275 | +0.26% | 26,200 | 625億7251万 | +0.35% |
| 04/02 | 2,295 | 2,307 | 2,259 | 2,269 | -1.39% | 34,400 | 624億748万 | 0% |
| 04/01 | 2,335 | 2,335 | 2,289 | 2,301 | -1.92% | 20,500 | 632億8762万 | +1.63% |
| 03/29 | （IR情報）15:00 従業員持株会向け譲渡制付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/29 | 2,307 | 2,346 | 2,305 | 2,346 | +2% | 23,800 | 645億2532万 | +3.9% |
| 03/28 | 2,293 | 2,314 | 2,286 | 2,300 | -0.95% | 31,800 | 632億6012万 | +2.22% |
| 03/27 | 2,294 | 2,337 | 2,294 | 2,322 | +2.43% | 43,000 | 638億6521万 | +3.48% |
| 03/26 | 2,256 | 2,272 | 2,247 | 2,267 | +0.49% | 15,800 | 623億5247万 | +1.34% |
| 03/25 | 2,245 | 2,277 | 2,245 | 2,256 | -0.97% | 29,600 | 620億4992万 | +1.12% |
| 03/22 | 2,300 | 2,300 | 2,273 | 2,278 | 0% | 23,200 | 626億5502万 | +2.43% |
| 03/21 | 2,313 | 2,319 | 2,278 | 2,278 | -1.68% | 27,000 | 625億1834万 | +2.66% |
| 03/19 | 2,301 | 2,317 | 2,285 | 2,317 | +0.7% | 23,100 | 635億8867万 | +4.65% |
| 03/18 | 2,310 | 2,318 | 2,289 | 2,301 | -0.69% | 21,900 | 631億4956万 | +4.26% |
| 03/15 | 2,327 | 2,327 | 2,286 | 2,317 | -0.43% | 59,200 | 635億8867万 | +5.22% |
| 03/14 | 2,275 | 2,337 | 2,262 | 2,327 | +2.92% | 36,400 | 638億6311万 | +6.01% |
| 03/13 | 2,270 | 2,273 | 2,234 | 2,261 | -0.26% | 42,900 | 620億5178万 | +3.34% |
| 03/12 | 2,250 | 2,267 | 2,227 | 2,267 | +0.76% | 43,300 | 622億1645万 | +3.8% |
| 03/11 | 2,260 | 2,266 | 2,213 | 2,250 | -0.53% | 44,000 | 617億4990万 | +3.21% |
| 03/08 | 2,230 | 2,263 | 2,230 | 2,262 | +1.89% | 65,700 | 620億7923万 | +3.9% |
| 03/07 | 2,206 | 2,225 | 2,198 | 2,220 | +1.09% | 43,000 | 609億2656万 | +2.02% |
| 03/06 | 2,199 | 2,210 | 2,188 | 2,196 | +0.27% | 42,400 | 602億6790万 | +0.92% |
| 03/05 | 2,154 | 2,198 | 2,145 | 2,190 | +0.18% | 43,200 | 601億323万 | +0.6% |
| 03/04 | 2,191 | 2,200 | 2,160 | 2,186 | 0% | 51,800 | 599億9345万 | +0.37% |
| 03/01 | （IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 03/01 | 2,193 | 2,215 | 2,179 | 2,186 | -0.68% | 65,200 | 599億9345万 | +0.28% |
| 02/29 | 2,309 | 2,317 | 2,197 | 2,201 | -4.47% | 74,100 | 604億512万 | +0.92% |
| 02/28 | 2,320 | 2,366 | 2,302 | 2,304 | -0.56% | 70,700 | 632億3189万 | +5.54% |
| 02/27 | 2,449 | 2,449 | 2,291 | 2,317 | +7.72% | 144,700 | 635億8867万 | +6.19% |
| 02/26 | （5%ルール）エヌエーブイエフ・セレクト・エルエルシー(NAVF …（1.27%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（3.73%） |
| 02/26 | 2,151 | 2,170 | 2,147 | 2,151 | 0% | 28,900 | 590億3290万 | -1.24% |
| 02/22 | 2,144 | 2,165 | 2,129 | 2,151 | -0.14% | 55,900 | 590億3290万 | -1.38% |
| 02/21 | 2,150 | 2,162 | 2,143 | 2,154 | +0.33% | 15,400 | 591億1523万 | -1.37% |
| 02/20 | 2,158 | 2,164 | 2,139 | 2,147 | +0.47% | 29,300 | 589億2312万 | -1.78% |
| 02/19 | 2,123 | 2,143 | 2,107 | 2,137 | +0.66% | 27,000 | 586億4868万 | -2.38% |
| 02/16 | 2,150 | 2,160 | 2,091 | 2,123 | +2.12% | 63,200 | 582億6446万 | -3.06% |
| 02/15 | 2,143 | 2,150 | 2,048 | 2,079 | -2.99% | 81,700 | 570億5690万 | -5.11% |
| 02/14 | （IR情報）15:30 2023年12月期決算短信[日本基準](連結) |
| 02/14 | 2,156 | 2,166 | 2,130 | 2,143 | -1.24% | 72,000 | 588億1334万 | -2.37% |
| 02/13 | 2,171 | 2,175 | 2,142 | 2,170 | +1.59% | 60,500 | 595億5434万 | -1.14% |
| 02/09 | 2,146 | 2,164 | 2,127 | 2,136 | -1.34% | 52,800 | 586億2123万 | -2.55% |
| 02/08 | 2,163 | 2,173 | 2,146 | 2,165 | +0.7% | 46,000 | 594億1712万 | -1.1% |
| 02/07 | 2,139 | 2,169 | 2,139 | 2,150 | 0% | 29,500 | 590億546万 | -1.56% |
| 02/06 | 2,156 | 2,165 | 2,140 | 2,150 | -0.28% | 33,600 | 590億546万 | -1.33% |
| 02/05 | 2,200 | 2,200 | 2,149 | 2,156 | -1.28% | 25,600 | 591億7012万 | -0.87% |
| 02/02 | 2,198 | 2,208 | 2,160 | 2,184 | +0.28% | 22,900 | 599億3856万 | +0.65% |
| 02/01 | 2,233 | 2,233 | 2,168 | 2,178 | -2.46% | 35,400 | 597億7390万 | +0.69% |
| 01/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/31 | 2,214 | 2,237 | 2,201 | 2,233 | +0.86% | 19,300 | 612億8334万 | +3.52% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 135,872株（0.49%）-0.01%義務消失 |
| 01/30 | 2,244 | 2,250 | 2,208 | 2,214 | -0.81% | 14,300 | 607億6190万 | +3.12% |
| 01/29 | 2,218 | 2,241 | 2,212 | 2,232 | +1.82% | 19,000 | 612億5590万 | +4.35% |
| 01/26 | 2,249 | 2,255 | 2,192 | 2,192 | -2.36% | 36,000 | 601億5812万 | +2.96% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,372株（0.5%）-0.01% |
| 01/25 | 2,224 | 2,254 | 2,221 | 2,245 | +1.45% | 23,800 | 616億1267万 | +5.85% |
| 01/24 | 2,266 | 2,270 | 2,211 | 2,213 | -1.64% | 26,200 | 607億3445万 | +4.78% |
| 01/23 | 2,294 | 2,316 | 2,250 | 2,250 | -1.19% | 32,500 | 617億4990万 | +6.99% |
| 01/22 | 2,230 | 2,280 | 2,230 | 2,277 | +2.34% | 23,100 | 624億9089万 | +8.79% |
| 01/19 | 2,235 | 2,250 | 2,217 | 2,225 | -0.13% | 24,100 | 610億6379万 | +6.97% |
| 01/18 | 2,250 | 2,250 | 2,227 | 2,228 | +0.04% | 21,900 | 611億4612万 | +7.63% |
| 01/17 | 2,232 | 2,267 | 2,227 | 2,227 | +0.91% | 32,200 | 611億1867万 | +8.16% |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 141,272株（0.51%）-0.01% |
| 01/16 | 2,231 | 2,252 | 2,203 | 2,207 | -0.72% | 35,100 | 605億6979万 | +7.71% |
| 01/15 | 2,157 | 2,231 | 2,157 | 2,223 | +3.4% | 45,000 | 610億890万 | +8.97% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 143,672株（0.52%）+0.01% |
| 01/12 | 2,170 | 2,177 | 2,135 | 2,150 | -0.46% | 36,300 | 590億546万 | +5.96% |
| 01/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 142,372株（0.51%）+0.01% |
| 01/11 | 2,174 | 2,182 | 2,142 | 2,160 | -0.18% | 37,600 | 592億7990万 | +6.82% |
| 01/10 | 2,150 | 2,171 | 2,134 | 2,164 | +0.89% | 40,000 | 593億8968万 | +7.29% |
| 01/09 | 2,088 | 2,145 | 2,079 | 2,145 | +2.68% | 43,600 | 588億6823万 | +6.66% |
| 01/05 | 2,068 | 2,092 | 2,068 | 2,089 | +1.36% | 30,400 | 573億3135万 | +4.14% |
| 01/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 137,872株（0.5%）-0.01% |
| 01/04 | 2,059 | 2,064 | 2,034 | 2,061 | +0.88% | 42,300 | 565億6290万 | +2.95% |
| 2023 |
| 12/29 | 2,025 | 2,043 | 2,020 | 2,043 | +1.19% | 33,600 | 560億6890万 | +2.15% |
| 12/28 | 2,010 | 2,021 | 1,973 | 2,019 | -1.99% | 116,000 | 554億1024万 | +1% |
| 12/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 141,572株（0.51%）再IN |
| 12/27 | 2,050 | 2,079 | 2,034 | 2,060 | +1.73% | 170,000 | 565億3546万 | +3.05% |
| 12/26 | 2,019 | 2,028 | 2,011 | 2,025 | +0.7% | 61,400 | 555億7491万 | +1.4% |
| 12/25 | 2,030 | 2,030 | 2,010 | 2,011 | -0.54% | 46,500 | 551億9068万 | +0.75% |
| 12/22 | 2,009 | 2,027 | 2,003 | 2,022 | +1.4% | 36,700 | 554億9257万 | +1.3% |
| 12/21 | 1,986 | 2,000 | 1,986 | 1,994 | -1.04% | 36,500 | 547億2413万 | 0% |
| 12/20 | 1,999 | 2,027 | 1,992 | 2,015 | +1.15% | 34,900 | 553億46万 | +1.1% |
| 12/19 | 2,012 | 2,012 | 1,975 | 1,992 | 0% | 46,100 | 546億6924万 | +0.1% |
| 12/18 | 2,000 | 2,002 | 1,960 | 1,992 | -1.39% | 33,100 | 546億6924万 | +0.25% |
| 12/15 | 1,999 | 2,020 | 1,990 | 2,020 | +1.66% | 40,800 | 554億3768万 | +1.66% |
| 12/14 | 1,988 | 1,996 | 1,980 | 1,987 | +0.46% | 46,500 | 545億3202万 | +0.15% |
| 12/13 | 1,985 | 1,985 | 1,969 | 1,978 | +0.25% | 26,900 | 542億8502万 | -0.2% |
| 12/12 | 1,971 | 1,983 | 1,968 | 1,973 | +0.1% | 21,300 | 541億4780万 | -0.35% |
| 12/11 | 1,969 | 1,971 | 1,948 | 1,971 | +1.39% | 30,400 | 540億9291万 | -0.4% |
| 12/08 | 1,974 | 1,982 | 1,941 | 1,944 | -1.52% | 52,900 | 533億5191万 | -1.72% |
| 12/07 | 1,978 | 1,987 | 1,966 | 1,974 | -0.3% | 32,900 | 541億7524万 | -0.2% |
| 12/06 | 1,959 | 1,987 | 1,959 | 1,980 | +0.87% | 34,300 | 543億3991万 | +0.3% |
| 12/05 | 1,980 | 1,984 | 1,954 | 1,963 | -0.66% | 42,400 | 538億7335万 | -0.25% |
| 12/04 | 2,000 | 2,007 | 1,976 | 1,976 | -2.23% | 31,300 | 542億3013万 | +0.56% |
| 12/01 | 2,025 | 2,030 | 2,017 | 2,021 | -0.39% | 28,700 | 554億6513万 | +3.16% |
| 11/30 | 2,009 | 2,033 | 2,009 | 2,029 | +1% | 29,000 | 556億8468万 | +3.94% |
| 11/29 | 2,013 | 2,023 | 1,994 | 2,009 | +0.95% | 32,300 | 551億3579万 | +3.34% |
| 11/28 | 2,009 | 2,009 | 1,963 | 1,990 | -1% | 35,400 | 546億1435万 | +2.74% |
| 11/27 | 2,023 | 2,030 | 2,002 | 2,010 | -0.64% | 32,200 | 551億6324万 | +4.09% |
| 11/24 | 2,040 | 2,043 | 2,014 | 2,023 | -0.15% | 18,300 | 555億2002万 | +5.15% |
| 11/22 | 2,019 | 2,034 | 2,019 | 2,026 | +0.9% | 18,500 | 556億235万 | +5.69% |
| 11/21 | 2,015 | 2,020 | 2,002 | 2,008 | +0.35% | 26,500 | 551億835万 | +5.19% |
