| 2024 |
| 04/25 | 2,985 | 3,008 | 2,938 | 2,939 | -2% | 803,600 | 3411億2733万 | -2.62% |
| 04/24 | 2,986 | 3,010 | 2,941 | 2,999 | +0.67% | 862,600 | 3480億9148万 | -0.73% |
| 04/23 | 3,043 | 3,052 | 2,978 | 2,979 | -1.49% | 635,200 | 3457億7009万 | -1.52% |
| 04/22 | 2,975 | 3,030 | 2,955 | 3,024 | +3.28% | 754,200 | 3509億9321万 | -0.17% |
| 04/19 | 2,978 | 2,983 | 2,894 | 2,928 | -2.24% | 1,342,600 | 3398億5057万 | -3.3% |
| 04/18 | 2,900 | 3,021 | 2,898 | 2,995 | +1.8% | 905,900 | 3476億2720万 | -1.19% |
| 04/17 | 2,991 | 3,005 | 2,906 | 2,942 | -1.87% | 1,532,800 | 3414億7553万 | -3.03% |
| 04/16 | （IR情報）15:00 連結子会社(孫会社)の増資(特定子会社)に関するお知らせ |
| 04/16 | 3,100 | 3,109 | 2,998 | 2,998 | -4.83% | 1,162,500 | 3479億7541万 | -1.28% |
| 04/15 | 3,158 | 3,189 | 3,139 | 3,150 | -0.41% | 853,500 | 3656億1792万 | +3.86% |
| 04/12 | 3,175 | 3,183 | 3,143 | 3,163 | +0.41% | 516,800 | 3671億2682万 | +4.63% |
| 04/11 | 3,156 | 3,184 | 3,108 | 3,150 | -0.44% | 825,100 | 3656億1792万 | +4.48% |
| 04/10 | 3,169 | 3,181 | 3,133 | 3,164 | -0.13% | 669,600 | 3672億4289万 | +5.22% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 118,701株（0.1%）-0.44%義務消失 |
| 04/09 | 3,165 | 3,188 | 3,112 | 3,168 | -0.91% | 947,100 | 3677億717万 | +5.6% |
| 04/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 636,901株（0.54%）-0.54% |
| 04/08 | 3,143 | 3,247 | 3,141 | 3,197 | +1.88% | 1,735,800 | 3710億7318万 | +6.78% |
| 04/05 | 3,090 | 3,214 | 3,081 | 3,138 | +0.26% | 2,290,100 | 3642億2509万 | +5.13% |
| 04/05 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,261,101株（1.08%）+0.13% |
| 04/04 | （5%ルール）野村證券（0.08%）野村アセットマネジメント（4.37%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.8%） |
| 04/04 | 3,026 | 3,130 | 3,009 | 3,130 | +4.33% | 2,147,900 | 3632億9654万 | +5.1% |
| 04/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,109,401株（0.95%）再IN |
| 04/03 | 2,918 | 3,038 | 2,910 | 3,000 | +3.91% | 2,961,600 | 3482億755万 | +0.94% |
| 04/02 | 2,861 | 2,897 | 2,846 | 2,887 | +0.7% | 976,600 | 3350億9173万 | -2.96% |
| 04/01 | 2,907 | 2,907 | 2,866 | 2,867 | -0.38% | 948,300 | 3327億7035万 | -3.82% |
| 03/29 | 2,888 | 2,905 | 2,863 | 2,878 | -0.72% | 1,977,900 | 3340億4711万 | -3.65% |
| 03/28 | 2,946 | 2,946 | 2,875 | 2,899 | -1.66% | 2,088,700 | 3364億8456万 | -3.21% |
| 03/27 | 2,910 | 2,976 | 2,907 | 2,948 | +0.96% | 1,672,900 | 3421億7195万 | -1.73% |
| 03/26 | 2,930 | 2,945 | 2,901 | 2,920 | -1.32% | 1,914,100 | 3389億2201万 | -2.83% |
| 03/25 | 3,015 | 3,027 | 2,956 | 2,959 | -2.12% | 1,500,600 | 3434億4871万 | -1.63% |
| 03/22 | 3,016 | 3,051 | 3,005 | 3,023 | +0.27% | 1,126,300 | 3508億7714万 | +0.67% |
| 03/21 | 3,112 | 3,118 | 2,996 | 3,015 | -3.21% | 1,552,600 | 3499億4858万 | +0.43% |
| 03/19 | 3,071 | 3,115 | 3,061 | 3,115 | +1.43% | 914,100 | 3615億5550万 | +3.7% |
| 03/18 | 3,003 | 3,077 | 3,003 | 3,071 | +2.54% | 881,800 | 3564億4846万 | +2.23% |
| 03/15 | 2,980 | 3,022 | 2,971 | 2,995 | -0.63% | 794,800 | 3476億2720万 | +0.03% |
| 03/14 | 3,060 | 3,060 | 2,998 | 3,014 | -1.79% | 973,000 | 3498億3252万 | +0.84% |
| 03/13 | 3,048 | 3,090 | 3,030 | 3,069 | +2.3% | 1,909,900 | 3562億1632万 | +2.92% |
| 03/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 138,201株（0.11%）-0.46%義務消失 |
| 03/12 | 2,904 | 3,012 | 2,882 | 3,000 | +3.63% | 1,756,600 | 3482億755万 | +0.81% |
| 03/12 | （空売り報告）J.P. MORGAN SECURITIES PLC 668,801株（0.57%）-0.18% |
| 03/11 | 2,883 | 2,910 | 2,864 | 2,895 | -0.28% | 963,800 | 3360億2028万 | -2.72% |
| 03/08 | 2,950 | 2,962 | 2,892 | 2,903 | -2.45% | 1,747,200 | 3369億4884万 | -2.52% |
| 03/07 | 2,937 | 2,983 | 2,913 | 2,976 | +1.36% | 1,471,400 | 3454億2189万 | -0.17% |
| 03/06 | 2,971 | 2,977 | 2,922 | 2,936 | -1.97% | 1,816,200 | 3407億7912万 | -1.48% |
| 03/05 | 2,978 | 3,060 | 2,969 | 2,995 | -1.19% | 1,531,500 | 3476億2720万 | +0.47% |
| 03/05 | （空売り報告）J.P. MORGAN SECURITIES PLC 880,401株（0.75%）-0.24% |
| 03/04 | 3,036 | 3,103 | 2,984 | 3,031 | +2.4% | 2,203,800 | 3518億569万 | +1.78% |
| 03/01 | 2,971 | 2,988 | 2,943 | 2,960 | -0.24% | 1,218,500 | 3435億6478万 | -0.57% |
| 02/29 | 3,000 | 3,002 | 2,918 | 2,967 | -0.74% | 1,804,500 | 3443億7726万 | -0.44% |
| 02/29 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,149,201株（0.99%）+0.23% |
| 02/28 | 3,066 | 3,067 | 2,976 | 2,989 | -2.19% | 1,370,800 | 3469億3079万 | +0.2% |
| 02/27 | 3,040 | 3,079 | 3,013 | 3,056 | +0.56% | 1,136,400 | 3547億742万 | +2.21% |
| 02/27 | （空売り報告）J.P. MORGAN SECURITIES PLC 892,301株（0.76%）再IN |
| 02/26 | 3,055 | 3,086 | 3,020 | 3,039 | +0.66% | 1,298,900 | 3527億3425万 | +1.71% |
| 02/22 | 3,069 | 3,089 | 3,002 | 3,019 | -1.66% | 1,057,600 | 3504億1286万 | +1.04% |
| 02/21 | 3,048 | 3,122 | 3,035 | 3,070 | +0.82% | 1,247,200 | 3563億3239万 | +2.81% |
| 02/20 | 3,072 | 3,075 | 3,013 | 3,045 | -0.75% | 1,368,800 | 3534億3066万 | +2.22% |
| 02/19 | 3,008 | 3,118 | 2,999 | 3,068 | +2.85% | 1,712,600 | 3561億25万 | +3.13% |
| 02/16 | 2,912 | 3,044 | 2,911 | 2,983 | +5.11% | 2,447,700 | 3462億3437万 | +0.4% |
| 02/15 | 2,960 | 2,966 | 2,830 | 2,838 | -5.08% | 3,957,200 | 3294億434万 | -4.41% |
| 02/14 | 3,040 | 3,058 | 2,945 | 2,990 | -2.61% | 2,793,000 | 3470億6121万 | +0.57% |
| 02/14 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.55%義務消失 |
| 02/13 | 3,200 | 3,277 | 3,036 | 3,070 | -1.6% | 4,046,800 | 3563億4713万 | +3.3% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 645,675株（0.55%）-0.2% |
| 02/09 | （IR情報）10:30 2024年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/09 | 2,818 | 3,167 | 2,755 | 3,120 | +10.4% | 11,261,100 | 3621億5083万 | +5.3% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 462,432株（0.39%）-0.2%義務消失 |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 874,675株（0.75%）+0.07% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.7%義務消失 |
| 02/08 | 2,850 | 2,855 | 2,817 | 2,826 | -1.05% | 1,466,700 | 3280億2507万 | -4.33% |
| 02/08 | （空売り報告）モルガン・スタンレーMUFG証券 793,975株（0.68%）-0.07% |
| 02/07 | 2,850 | 2,889 | 2,841 | 2,856 | +0.18% | 1,260,800 | 3315億729万 | -3.42% |
| 02/06 | 2,920 | 2,924 | 2,848 | 2,851 | -2.63% | 1,412,500 | 3309億2692万 | -3.58% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 685,972株（0.59%）再IN |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 881,775株（0.75%）再IN |
| 02/05 | 3,016 | 3,039 | 2,917 | 2,928 | -2.01% | 1,818,300 | 3398億6462万 | -1.01% |
| 02/02 | 2,972 | 3,017 | 2,951 | 2,988 | +1.36% | 930,900 | 3468億2906万 | +1.12% |
| 02/01 | 2,949 | 2,959 | 2,918 | 2,948 | -0.84% | 762,100 | 3421億8610万 | -0.1% |
| 01/31 | 2,940 | 2,981 | 2,933 | 2,973 | +0.71% | 806,100 | 3450億8795万 | +0.88% |
| 01/30 | 2,985 | 2,996 | 2,931 | 2,952 | -0.17% | 917,400 | 3426億5040万 | +0.34% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 816,800株（0.7%）+0.01% |
| 01/29 | 2,945 | 2,970 | 2,931 | 2,957 | +1.02% | 666,800 | 3432億3077万 | +0.58% |
| 01/26 | 3,002 | 3,007 | 2,927 | 2,927 | -2.69% | 1,145,700 | 3397億4855万 | -0.34% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 811,900株（0.69%）-0.03% |
| 01/25 | 2,995 | 3,017 | 2,981 | 3,008 | -0.4% | 708,500 | 3491億5054万 | +2.52% |
| 01/24 | 3,060 | 3,060 | 2,999 | 3,020 | -0.98% | 1,024,900 | 3505億4343万 | +3.04% |
| 01/23 | 3,149 | 3,158 | 3,045 | 3,050 | -3.6% | 1,902,000 | 3540億2565万 | +4.27% |
| 01/22 | 3,034 | 3,165 | 2,984 | 3,164 | +4.77% | 1,919,400 | 3672億4289万 | +8.43% |
| 01/19 | 3,073 | 3,075 | 2,988 | 3,020 | -0.2% | 1,215,900 | 3505億2893万 | +4.03% |
| 01/18 | 2,970 | 3,039 | 2,967 | 3,026 | +1.92% | 1,449,400 | 3512億2535万 | +4.53% |
| 01/17 | 2,900 | 3,022 | 2,900 | 2,969 | +2.52% | 2,370,700 | 3446億940万 | +2.88% |
| 01/17 | （空売り報告）Barclays Capital Securities Ltd 845,000株（0.72%）+0.03% |
| 01/16 | 2,972 | 2,972 | 2,896 | 2,896 | -1.83% | 836,100 | 3361億3635万 | +0.52% |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 811,900株（0.69%）-0.01% |
| 01/15 | 2,956 | 2,987 | 2,933 | 2,950 | -0.17% | 1,164,800 | 3424億409万 | +2.43% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 813,500株（0.7%）+0.01% |
| 01/12 | （IR情報）12:00 従業員に対するストックオプションの発行内容確定に関するお知らせ |
| 01/12 | （IR情報）12:00 株価条件付株式報酬型ストックオプションの発行内容確定に関するお知らせ |
| 01/12 | 2,934 | 2,965 | 2,881 | 2,955 | +0.41% | 1,146,700 | 3429億8443万 | +2.71% |
| 01/11 | 2,952 | 2,993 | 2,908 | 2,943 | +0.55% | 1,631,500 | 3415億9160万 | +2.4% |
| 01/10 | 2,987 | 2,990 | 2,927 | 2,927 | -1.71% | 1,566,700 | 3397億3450万 | +2.02% |
| 01/09 | 2,903 | 3,005 | 2,903 | 2,978 | +5.01% | 3,678,700 | 3456億5402万 | +3.91% |
| 01/05 | 2,904 | 2,923 | 2,836 | 2,836 | -2.04% | 1,385,100 | 3291億7220万 | -0.77% |
| 01/04 | 2,862 | 2,906 | 2,806 | 2,895 | -0.07% | 1,551,400 | 3360億2028万 | +1.4% |
| 2023 |
| 12/29 | 2,880 | 2,914 | 2,865 | 2,897 | +0.77% | 899,300 | 3362億5242万 | +1.58% |
| 12/28 | 2,857 | 2,875 | 2,796 | 2,875 | -0.1% | 1,316,600 | 3336億9890万 | +0.91% |
| 12/27 | 2,857 | 2,879 | 2,843 | 2,878 | +0.95% | 661,200 | 3340億4711万 | +1.05% |
| 12/26 | 2,888 | 2,897 | 2,838 | 2,851 | -1.28% | 704,700 | 3309億1324万 | +0.18% |
| 12/25 | 2,838 | 2,898 | 2,831 | 2,888 | +1.87% | 727,300 | 3352億780万 | +1.55% |
| 12/22 | 2,848 | 2,867 | 2,811 | 2,835 | -0.87% | 874,100 | 3290億5613万 | -0.18% |
| 12/21 | （IR情報）15:00 従業員に対するストックオプションの付与に関するお知らせ |
| 12/21 | （IR情報）15:00 株価条件付株式報酬型ストックオプションの付与に関するお知らせ |
| 12/21 | 2,848 | 2,869 | 2,806 | 2,860 | -1.04% | 1,010,400 | 3319億5786万 | +0.81% |
| 12/20 | 2,888 | 2,911 | 2,864 | 2,890 | +0.17% | 843,200 | 3354億3994万 | +2.05% |
| 12/19 | 2,852 | 2,885 | 2,833 | 2,885 | +0.66% | 783,500 | 3348億5959万 | +2.2% |
| 12/18 | 2,950 | 2,950 | 2,861 | 2,866 | -2.28% | 1,277,800 | 3326億5428万 | +1.85% |
| 12/15 | 2,880 | 2,960 | 2,872 | 2,933 | +2.2% | 1,974,800 | 3404億3091万 | +4.6% |
| 12/14 | 2,903 | 2,935 | 2,858 | 2,870 | +0.21% | 1,295,200 | 3331億1855万 | +2.9% |
| 12/14 | （空売り報告）Barclays Capital Securities Ltd 809,800株（0.69%）-0.01% |
| 12/13 | 2,801 | 2,888 | 2,801 | 2,864 | +2.62% | 1,441,300 | 3324億2214万 | +3.13% |
| 12/12 | 2,840 | 2,855 | 2,789 | 2,791 | -0.57% | 788,000 | 3239億4909万 | +0.83% |
| 12/12 | （空売り報告）J.P. MORGAN SECURITIES PLC 20,688株（0.01%）-0.56%義務消失 |
| 12/11 | 2,794 | 2,821 | 2,772 | 2,807 | +0.14% | 850,800 | 3258億619万 | +1.67% |
| 12/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 670,588株（0.57%）再IN |
| 12/08 | （IR情報）15:30 第4回および第5回無担保社債発行に関するお知らせ |
| 12/08 | 2,831 | 2,855 | 2,789 | 2,803 | -1.82% | 1,037,500 | 3253億4192万 | +1.89% |
| 12/07 | 2,853 | 2,889 | 2,849 | 2,855 | -0.76% | 886,600 | 3313億7752万 | +4.2% |
| 12/06 | 2,873 | 2,883 | 2,823 | 2,877 | +0.14% | 1,512,600 | 3339億3104万 | +5.54% |
| 12/06 | （空売り報告）Barclays Capital Securities Ltd 819,100株（0.7%）再IN |
| 12/05 | （5%ルール）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村證券（0.54%）野村アセットマネジメント（4.19%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.02%） |
| 12/05 | 2,915 | 2,982 | 2,873 | 2,873 | +0.21% | 3,236,000 | 3334億6676万 | +5.94% |
| 12/04 | 2,835 | 2,880 | 2,809 | 2,867 | +1.77% | 1,578,300 | 3327億7035万 | +6.42% |
| 12/01 | 2,887 | 2,890 | 2,802 | 2,817 | -1.61% | 1,464,600 | 3269億6689万 | +5.15% |
| 11/30 | 2,761 | 2,866 | 2,761 | 2,863 | +3.47% | 1,798,600 | 3323億607万 | +7.39% |
| 11/30 | （IR情報）8:50 連結子会社(孫会社)の増資(特定子会社化)に関するお知らせ |
| 11/29 | 2,762 | 2,798 | 2,756 | 2,767 | -0.32% | 824,200 | 3211億6343万 | +4.49% |
| 11/24 | （空売り報告）Barclays Capital Securities Ltd 308,600株（0.26%）-0.55%義務消失 |
