| 2024 |
| 01/31 | 1,487 | 1,510 | 1,486 | 1,508 | +1.34% | 52,800 | 256億6982万 | +0.27% |
| 01/31 | （空売り報告）UBS AG 81,789株（0.48%）-0.02%義務消失 |
| 01/30 | 1,481 | 1,496 | 1,477 | 1,488 | -1.59% | 239,300 | 253億2937万 | -0.87% |
| 01/30 | （空売り報告）UBS AG 85,189株（0.5%）新規 |
| 01/29 | 1,522 | 1,526 | 1,508 | 1,512 | -0.59% | 307,700 | 257億3791万 | +0.8% |
| 01/26 | 1,521 | 1,523 | 1,516 | 1,521 | +0.33% | 70,400 | 258億9111万 | +1.6% |
| 01/25 | 1,504 | 1,517 | 1,504 | 1,516 | +0.4% | 144,100 | 258億600万 | +1.47% |
| 01/24 | 1,510 | 1,514 | 1,502 | 1,510 | -0.33% | 188,100 | 257億386万 | +1.14% |
| 01/23 | 1,522 | 1,524 | 1,511 | 1,515 | -0.2% | 146,600 | 257億8897万 | +1.54% |
| 01/22 | 1,520 | 1,528 | 1,518 | 1,518 | -0.39% | 137,100 | 258億4004万 | +1.81% |
| 01/19 | 1,534 | 1,536 | 1,519 | 1,524 | -0.59% | 135,400 | 259億4218万 | +2.28% |
| 01/18 | 1,533 | 1,537 | 1,528 | 1,533 | -0.2% | 76,100 | 260億9538万 | +3.02% |
| 01/17 | 1,544 | 1,552 | 1,536 | 1,536 | -0.39% | 52,100 | 261億4645万 | +3.36% |
| 01/16 | 1,558 | 1,558 | 1,542 | 1,542 | -0.71% | 62,100 | 262億4858万 | +3.91% |
| 01/15 | 1,550 | 1,557 | 1,542 | 1,553 | +1.04% | 44,800 | 264億3583万 | +4.79% |
| 01/12 | 1,543 | 1,549 | 1,530 | 1,537 | -0.71% | 62,700 | 261億6347万 | +3.92% |
| 01/11 | 1,541 | 1,551 | 1,539 | 1,548 | +0.78% | 50,200 | 263億5072万 | +4.74% |
| 01/10 | 1,534 | 1,540 | 1,527 | 1,536 | +0.46% | 42,800 | 261億4645万 | +4.14% |
| 01/09 | 1,518 | 1,530 | 1,518 | 1,529 | +1.26% | 46,300 | 260億2729万 | +3.8% |
| 01/05 | 1,505 | 1,511 | 1,502 | 1,510 | +0.87% | 43,400 | 257億386万 | +2.65% |
| 01/04 | 1,487 | 1,498 | 1,472 | 1,497 | +2.04% | 38,400 | 254億8257万 | +1.77% |
| 2023 |
| 12/29 | 1,464 | 1,472 | 1,461 | 1,467 | +0.55% | 24,800 | 249億7190万 | -0.34% |
| 12/28 | 1,443 | 1,459 | 1,442 | 1,459 | +1.11% | 29,300 | 248億3572万 | -1.02% |
| 12/27 | 1,435 | 1,445 | 1,430 | 1,443 | +0.77% | 30,900 | 245億6336万 | -2.3% |
| 12/26 | 1,425 | 1,439 | 1,425 | 1,432 | +0.28% | 23,800 | 243億7611万 | -3.24% |
| 12/25 | 1,439 | 1,446 | 1,425 | 1,428 | -0.49% | 32,000 | 243億802万 | -3.77% |
| 12/22 | 1,436 | 1,447 | 1,433 | 1,435 | -0.28% | 21,100 | 244億2718万 | -3.5% |
| 12/21 | 1,450 | 1,453 | 1,439 | 1,439 | -0.83% | 19,600 | 244億9527万 | -3.49% |
| 12/20 | 1,445 | 1,463 | 1,445 | 1,451 | +0.48% | 35,800 | 246億9954万 | -2.88% |
| 12/19 | 1,443 | 1,445 | 1,425 | 1,444 | +0.42% | 33,100 | 245億8038万 | -3.54% |
| 12/18 | 1,470 | 1,482 | 1,433 | 1,438 | -4.77% | 65,400 | 244億7825万 | -4.07% |
| 12/15 | （IR情報）15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/15 | 1,489 | 1,510 | 1,481 | 1,510 | +1.68% | 53,200 | 257億386万 | +0.47% |
| 12/14 | 1,484 | 1,487 | 1,478 | 1,485 | +0.07% | 29,600 | 252億7830万 | -1.2% |
| 12/13 | 1,485 | 1,489 | 1,479 | 1,484 | +0.2% | 23,300 | 252億6128万 | -1.33% |
| 12/12 | 1,489 | 1,489 | 1,475 | 1,481 | -0.13% | 17,900 | 252億1021万 | -1.59% |
| 12/11 | 1,481 | 1,485 | 1,474 | 1,483 | +0.68% | 21,200 | 252億4426万 | -1.59% |
| 12/08 | 1,486 | 1,492 | 1,472 | 1,473 | -1.21% | 33,600 | 250億7403万 | -2.32% |
| 12/07 | 1,496 | 1,497 | 1,491 | 1,491 | -0.33% | 13,200 | 253億8044万 | -1.26% |
| 12/06 | 1,485 | 1,504 | 1,485 | 1,496 | +0.61% | 18,800 | 254億6555万 | -0.93% |
| 12/05 | 1,493 | 1,504 | 1,487 | 1,487 | -0.54% | 20,100 | 253億1235万 | -1.52% |
| 12/04 | 1,489 | 1,502 | 1,486 | 1,495 | +0.47% | 15,300 | 254億4853万 | -0.99% |
| 12/01 | 1,493 | 1,493 | 1,485 | 1,488 | +0.13% | 15,500 | 253億2937万 | -1.39% |
| 11/30 | 1,478 | 1,491 | 1,467 | 1,486 | +0.61% | 33,200 | 252億9532万 | -1.52% |
| 11/29 | 1,505 | 1,506 | 1,475 | 1,477 | -1.93% | 80,000 | 251億4212万 | -2.12% |
| 11/28 | 1,523 | 1,523 | 1,503 | 1,506 | -1.05% | 32,900 | 256億3577万 | -0.13% |
| 11/27 | 1,528 | 1,534 | 1,520 | 1,522 | -0.33% | 11,400 | 259億813万 | +1% |
| 11/24 | 1,525 | 1,532 | 1,523 | 1,527 | -0.07% | 12,100 | 259億9324万 | +1.39% |
| 11/22 | 1,521 | 1,534 | 1,521 | 1,528 | +0.53% | 12,700 | 260億1027万 | +1.6% |
| 11/21 | 1,522 | 1,527 | 1,518 | 1,520 | +0.4% | 11,700 | 258億7409万 | +1.13% |
| 11/20 | 1,530 | 1,533 | 1,514 | 1,514 | -0.85% | 15,200 | 257億7195万 | +0.8% |
| 11/17 | 1,513 | 1,527 | 1,508 | 1,527 | +0.93% | 17,000 | 259億9324万 | +1.66% |
| 11/16 | 1,520 | 1,523 | 1,513 | 1,513 | -0.53% | 8,600 | 257億5493万 | +0.73% |
| 11/15 | 1,521 | 1,526 | 1,517 | 1,521 | 0% | 15,400 | 258億9111万 | +1.26% |
| 11/14 | 1,514 | 1,521 | 1,510 | 1,521 | +0.6% | 13,100 | 258億9111万 | +1.2% |
| 11/13 | 1,521 | 1,521 | 1,503 | 1,512 | -0.79% | 15,100 | 257億3791万 | +0.6% |
| 11/10 | 1,520 | 1,524 | 1,508 | 1,524 | +0.13% | 12,700 | 259億4218万 | +1.4% |
| 11/09 | 1,500 | 1,522 | 1,496 | 1,522 | +1.47% | 15,400 | 259億813万 | +1.4% |
| 11/08 | 1,521 | 1,521 | 1,491 | 1,500 | -1.45% | 16,400 | 255億3364万 | -0.07% |
| 11/07 | 1,525 | 1,532 | 1,518 | 1,522 | +0.13% | 13,800 | 259億813万 | +1.33% |
| 11/06 | 1,520 | 1,523 | 1,506 | 1,520 | +0.86% | 18,000 | 258億7409万 | +1.13% |
| 11/02 | 1,523 | 1,523 | 1,496 | 1,507 | -0.53% | 18,600 | 256億5280万 | +0.13% |
| 11/01 | 1,503 | 1,521 | 1,500 | 1,515 | +0.6% | 26,100 | 257億8897万 | +0.53% |
| 10/31 | 1,477 | 1,508 | 1,477 | 1,506 | +1.89% | 25,600 | 256億3577万 | -0.2% |
| 10/30 | 1,499 | 1,499 | 1,476 | 1,478 | -1.4% | 16,200 | 264億8935万 | -2.18% |
| 10/27 | 1,479 | 1,499 | 1,475 | 1,499 | +1.56% | 23,800 | 268億6572万 | -0.93% |
| 10/26 | 1,495 | 1,497 | 1,474 | 1,476 | -0.47% | 19,300 | 264億5350万 | -2.51% |
| 10/25 | 1,482 | 1,492 | 1,481 | 1,483 | +0.47% | 15,600 | 265億7896万 | -2.24% |
| 10/24 | 1,495 | 1,495 | 1,459 | 1,476 | +0.41% | 32,600 | 264億5350万 | -2.96% |
| 10/23 | 1,476 | 1,485 | 1,470 | 1,470 | -0.47% | 16,200 | 263億4597万 | -3.54% |
| 10/20 | 1,488 | 1,489 | 1,471 | 1,477 | -0.54% | 13,400 | 264億7142万 | -3.34% |
| 10/19 | 1,481 | 1,496 | 1,481 | 1,485 | -0.67% | 10,700 | 266億1480万 | -3.07% |
| 10/18 | 1,512 | 1,512 | 1,482 | 1,495 | -0.2% | 23,000 | 267億9403万 | -2.67% |
| 10/17 | 1,491 | 1,510 | 1,489 | 1,498 | +0.33% | 15,400 | 268億4779万 | -2.66% |
| 10/16 | 1,514 | 1,519 | 1,488 | 1,493 | -0.73% | 27,200 | 267億5818万 | -3.11% |
| 10/13 | 1,525 | 1,525 | 1,496 | 1,504 | -1.18% | 27,900 | 269億5533万 | -2.59% |
| 10/12 | 1,531 | 1,534 | 1,515 | 1,522 | -0.59% | 17,000 | 272億7793万 | -1.62% |
| 10/11 | 1,540 | 1,540 | 1,520 | 1,531 | -0.58% | 25,200 | 274億3923万 | -1.16% |
| 10/10 | 1,521 | 1,542 | 1,521 | 1,540 | +1.12% | 26,600 | 276億54万 | -0.71% |
| 10/06 | 1,505 | 1,534 | 1,505 | 1,523 | +1.4% | 25,100 | 272億9585万 | -1.87% |
| 10/05 | 1,481 | 1,503 | 1,481 | 1,502 | +1.42% | 23,000 | 269億1948万 | -3.35% |
| 10/04 | 1,510 | 1,514 | 1,479 | 1,481 | -1.99% | 40,300 | 265億4311万 | -4.82% |
| 10/03 | 1,543 | 1,543 | 1,511 | 1,511 | -2.07% | 26,100 | 270億8079万 | -3.02% |
| 10/02 | 1,546 | 1,570 | 1,543 | 1,543 | -0.19% | 25,000 | 276億5430万 | -1.03% |
| 09/29 | 1,557 | 1,563 | 1,540 | 1,546 | -0.9% | 24,600 | 277億807万 | -0.83% |
| 09/28 | 1,552 | 1,572 | 1,552 | 1,560 | -0.32% | 31,700 | 279億5898万 | +0.06% |
| 09/27 | 1,540 | 1,569 | 1,533 | 1,565 | +0.77% | 42,500 | 280億4860万 | +0.45% |
| 09/26 | 1,539 | 1,554 | 1,539 | 1,553 | -0.19% | 23,600 | 278億3353万 | -0.19% |
| 09/25 | 1,533 | 1,558 | 1,530 | 1,556 | +1.5% | 37,000 | 278億8729万 | +0.06% |
| 09/22 | 1,531 | 1,541 | 1,521 | 1,533 | -0.07% | 44,000 | 274億7508万 | -1.29% |
| 09/21 | 1,549 | 1,552 | 1,534 | 1,534 | -0.65% | 22,300 | 274億9300万 | -1.22% |
| 09/20 | 1,579 | 1,581 | 1,543 | 1,544 | -2.22% | 36,400 | 276億7223万 | -0.64% |
| 09/19 | 1,563 | 1,579 | 1,558 | 1,579 | +1.02% | 38,700 | 282億9951万 | +1.67% |
| 09/15 | 1,570 | 1,590 | 1,559 | 1,563 | +0.39% | 63,500 | 280億1275万 | +0.77% |
| 09/14 | 1,512 | 1,560 | 1,508 | 1,557 | -2.2% | 205,200 | 279億522万 | +0.45% |
| 09/13 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 09/13 | （IR情報）15:00 2023年7月期決算短信〔日本基準〕(連結) |
| 09/13 | （IR情報）15:00 剰余金の配当(増額)に関するお知らせ |
| 09/13 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 09/13 | 1,588 | 1,599 | 1,571 | 1,592 | +0.57% | 211,100 | 285億3250万 | +2.78% |
| 09/12 | 1,568 | 1,583 | 1,568 | 1,583 | +1.47% | 54,900 | 283億7120万 | +2.33% |
| 09/11 | 1,550 | 1,560 | 1,547 | 1,560 | +0.97% | 56,700 | 279億5898万 | +1.04% |
| 09/08 | 1,567 | 1,567 | 1,543 | 1,545 | -1.65% | 41,800 | 276億9015万 | +0.13% |
| 09/07 | 1,565 | 1,576 | 1,553 | 1,571 | 0% | 46,900 | 281億5613万 | +1.95% |
| 09/06 | 1,584 | 1,584 | 1,569 | 1,571 | -0.82% | 76,400 | 281億5613万 | +2.08% |
| 09/05 | 1,580 | 1,585 | 1,571 | 1,584 | +0.13% | 54,900 | 283億8912万 | +2.99% |
| 09/04 | 1,575 | 1,582 | 1,562 | 1,582 | +0.64% | 99,800 | 283億5328万 | +2.99% |
