| 2024 |
| 04/18 | 1,600 | 1,620 | 1,581 | 1,611 | +1.26% | 157,700 | 1886億4810万 | +0.88% |
| 04/17 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/17 | 1,620 | 1,620 | 1,582 | 1,591 | -1.12% | 144,200 | 1863億610万 | -0.13% |
| 04/16 | 1,638 | 1,638 | 1,600 | 1,609 | -2.72% | 226,500 | 1884億1390万 | +1.13% |
| 04/15 | 1,640 | 1,654 | 1,628 | 1,654 | +0.43% | 267,400 | 1936億8340万 | +4.29% |
| 04/12 | 1,643 | 1,657 | 1,638 | 1,647 | +0.43% | 192,900 | 1928億6370万 | +4.04% |
| 04/11 | 1,627 | 1,647 | 1,616 | 1,640 | -0.36% | 177,900 | 1920億4400万 | +3.86% |
| 04/10 | 1,627 | 1,650 | 1,625 | 1,646 | +1.17% | 235,200 | 1927億4660万 | +4.57% |
| 04/09 | 1,602 | 1,629 | 1,602 | 1,627 | +1.88% | 204,400 | 1905億2170万 | +3.83% |
| 04/08 | 1,598 | 1,602 | 1,587 | 1,597 | +0.76% | 181,700 | 1870億870万 | +2.31% |
| 04/05 | 1,577 | 1,587 | 1,566 | 1,585 | -0.38% | 170,400 | 1856億350万 | +1.73% |
| 04/04 | 1,600 | 1,603 | 1,580 | 1,591 | +0.38% | 266,800 | 1863億610万 | +2.25% |
| 04/03 | 1,566 | 1,591 | 1,566 | 1,585 | +0.51% | 193,700 | 1856億350万 | +1.99% |
| 04/02 | 1,585 | 1,591 | 1,565 | 1,577 | -0.32% | 192,000 | 1846億6670万 | +1.61% |
| 04/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 1,603 | 1,608 | 1,575 | 1,582 | -0.82% | 220,400 | 1852億5220万 | +2% |
| 03/29 | 1,581 | 1,607 | 1,576 | 1,595 | +0.89% | 157,400 | 1867億7450万 | +2.97% |
| 03/28 | 1,597 | 1,626 | 1,575 | 1,581 | -1.8% | 225,500 | 1851億3510万 | +2.2% |
| 03/27 | 1,595 | 1,624 | 1,595 | 1,610 | +1.45% | 309,100 | 1885億3100万 | +4.21% |
| 03/26 | 1,607 | 1,618 | 1,580 | 1,587 | -0.94% | 219,500 | 1858億3770万 | +2.92% |
| 03/25 | 1,610 | 1,620 | 1,586 | 1,602 | -0.74% | 251,700 | 1875億9420万 | +4.03% |
| 03/22 | 1,596 | 1,627 | 1,586 | 1,614 | +2.87% | 538,800 | 1889億9940万 | +4.94% |
| 03/21 | 1,577 | 1,588 | 1,569 | 1,569 | 0% | 231,500 | 1837億2990万 | +2.15% |
| 03/19 | 1,549 | 1,575 | 1,543 | 1,569 | +1.29% | 195,100 | 1837億2990万 | +2.21% |
| 03/18 | 1,558 | 1,560 | 1,544 | 1,549 | -0.26% | 183,100 | 1813億8790万 | +1.04% |
| 03/15 | 1,541 | 1,562 | 1,536 | 1,553 | +0.52% | 352,800 | 1818億5630万 | +1.37% |
| 03/14 | 1,541 | 1,547 | 1,520 | 1,545 | +1.25% | 224,500 | 1809億1950万 | +0.91% |
| 03/13 | 1,535 | 1,557 | 1,516 | 1,526 | -0.07% | 303,300 | 1786億9460万 | -0.33% |
| 03/12 | 1,493 | 1,527 | 1,485 | 1,527 | +2.41% | 291,400 | 1788億1170万 | -0.26% |
| 03/11 | （自社株買い）取締役会(2024年2月13日)での決議状況(取得期間2024年2月14日～2024年12月31日) |
| 03/11 | 1,540 | 1,540 | 1,471 | 1,491 | -4.97% | 360,100 | 1745億9610万 | -2.49% |
| 03/08 | 1,548 | 1,576 | 1,542 | 1,569 | +1.03% | 465,100 | 1837億2990万 | +2.62% |
| 03/07 | 1,533 | 1,565 | 1,528 | 1,553 | +2.04% | 680,200 | 1818億5630万 | +1.97% |
| 03/06 | 1,473 | 1,526 | 1,458 | 1,522 | +3.33% | 615,200 | 1782億2620万 | +0.4% |
| 03/05 | 1,461 | 1,478 | 1,452 | 1,473 | +0.14% | 659,200 | 1724億8830万 | -2.45% |
| 03/04 | 1,502 | 1,506 | 1,461 | 1,471 | -3.73% | 569,600 | 1722億5410万 | -2.26% |
| 03/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 1,532 | 1,535 | 1,520 | 1,528 | -0.91% | 504,200 | 1789億2880万 | +1.8% |
| 02/29 | 1,534 | 1,543 | 1,518 | 1,542 | +0.52% | 625,600 | 1805億6820万 | +3.21% |
| 02/28 | 1,540 | 1,542 | 1,520 | 1,534 | +0.39% | 261,100 | 1796億3140万 | +3.16% |
| 02/27 | 1,544 | 1,549 | 1,516 | 1,528 | -1.16% | 399,300 | 1789億2880万 | +3.31% |
| 02/26 | 1,569 | 1,571 | 1,543 | 1,546 | -0.45% | 342,400 | 1810億3660万 | +5.03% |
| 02/22 | 1,550 | 1,555 | 1,529 | 1,553 | +0.65% | 286,800 | 1818億5630万 | +6.08% |
| 02/21 | 1,525 | 1,550 | 1,522 | 1,543 | +1.25% | 496,200 | 1806億8530万 | +6.05% |
| 02/20 | 1,525 | 1,535 | 1,504 | 1,524 | +0.26% | 281,600 | 1784億6040万 | +5.32% |
| 02/19 | 1,556 | 1,558 | 1,514 | 1,520 | -2.38% | 486,700 | 1779億9200万 | +5.56% |
| 02/16 | 1,557 | 1,567 | 1,548 | 1,557 | +0.52% | 397,000 | 1823億2470万 | +8.65% |
| 02/15 | 1,587 | 1,587 | 1,537 | 1,549 | -0.77% | 520,900 | 1813億8790万 | +8.7% |
| 02/14 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/14 | 1,548 | 1,591 | 1,537 | 1,561 | +0.77% | 965,300 | 1827億9310万 | +10.16% |
| 02/13 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 02/13 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）14:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,537 | 1,712 | 1,526 | 1,549 | +2.11% | 1,126,300 | 1813億8790万 | +9.94% |
| 02/09 | 1,499 | 1,526 | 1,498 | 1,517 | -0.07% | 213,900 | 1776億4070万 | +8.36% |
| 02/08 | 1,545 | 1,545 | 1,507 | 1,518 | -1.43% | 235,000 | 1777億5780万 | +8.9% |
| 02/07 | 1,530 | 1,547 | 1,524 | 1,540 | +0.46% | 192,600 | 1803億3400万 | +10.95% |
| 02/06 | 1,521 | 1,549 | 1,515 | 1,533 | +0.99% | 356,100 | 1795億1430万 | +11.09% |
| 02/05 | 1,502 | 1,524 | 1,496 | 1,518 | +1.34% | 366,300 | 1777億5780万 | +10.56% |
| 02/02 | 1,485 | 1,510 | 1,485 | 1,498 | +1.49% | 477,700 | 1754億1580万 | +9.66% |
| 02/01 | 1,409 | 1,483 | 1,409 | 1,476 | +3.94% | 543,000 | 1728億3960万 | +8.53% |
| 01/31 | （IR情報）14:30 2023年12月期連結業績予想および期末配当予想の修正(増配)に関するお知らせ |
| 01/31 | 1,369 | 1,432 | 1,368 | 1,420 | +3.05% | 915,600 | 1662億8200万 | +4.87% |
| 01/30 | 1,375 | 1,380 | 1,370 | 1,378 | +0.44% | 629,000 | 1613億6380万 | +2.15% |
| 01/29 | 1,357 | 1,373 | 1,357 | 1,372 | +1.03% | 263,600 | 1606億6120万 | +1.86% |
| 01/26 | 1,358 | 1,364 | 1,353 | 1,358 | -0.29% | 290,800 | 1590億2180万 | +1.04% |
| 01/25 | 1,357 | 1,367 | 1,357 | 1,362 | +0.22% | 170,600 | 1594億9020万 | +1.57% |
| 01/24 | 1,353 | 1,365 | 1,351 | 1,359 | +0.59% | 189,500 | 1591億3890万 | +1.49% |
| 01/23 | 1,350 | 1,359 | 1,348 | 1,351 | -0.37% | 335,800 | 1582億210万 | +1.12% |
| 01/22 | 1,350 | 1,358 | 1,350 | 1,356 | +0.67% | 139,800 | 1587億8760万 | +1.73% |
| 01/19 | 1,341 | 1,352 | 1,341 | 1,347 | +0.75% | 218,300 | 1577億3370万 | +1.2% |
| 01/18 | 1,329 | 1,342 | 1,328 | 1,337 | +0.3% | 289,100 | 1565億6270万 | +0.53% |
| 01/17 | 1,339 | 1,349 | 1,333 | 1,333 | -0.22% | 293,000 | 1560億9430万 | +0.38% |
| 01/16 | 1,348 | 1,352 | 1,336 | 1,336 | -1.4% | 268,800 | 1564億4560万 | +0.6% |
| 01/15 | 1,340 | 1,362 | 1,336 | 1,355 | +1.12% | 187,700 | 1586億7050万 | +2.03% |
| 01/12 | 1,354 | 1,354 | 1,336 | 1,340 | -1.25% | 459,100 | 1569億1400万 | +0.98% |
| 01/11 | 1,362 | 1,367 | 1,355 | 1,357 | +0.22% | 218,000 | 1589億470万 | +2.26% |
| 01/10 | （自社株買い）取締役会(2023年2月10日)での決議状況(取得期間2023年2月13日～2023年12月31日) |
| 01/10 | 1,347 | 1,363 | 1,343 | 1,354 | +0.3% | 238,900 | 1585億5340万 | +2.03% |
| 01/09 | 1,341 | 1,358 | 1,336 | 1,350 | +0.52% | 382,000 | 1580億8500万 | +1.66% |
| 01/05 | 1,361 | 1,367 | 1,338 | 1,343 | -1.32% | 188,500 | 1572億6530万 | +1.13% |
| 01/04 | 1,352 | 1,364 | 1,340 | 1,361 | -0.8% | 267,200 | 1593億7310万 | +2.48% |
| 2023 |
| 12/29 | 1,346 | 1,372 | 1,346 | 1,372 | +1.93% | 217,100 | 1675億2120万 | +3.31% |
| 12/28 | 1,325 | 1,355 | 1,323 | 1,346 | -0.66% | 178,600 | 1643億4660万 | +1.43% |
| 12/27 | 1,351 | 1,359 | 1,351 | 1,355 | +0.67% | 268,700 | 1654億4550万 | +2.03% |
| 12/26 | 1,349 | 1,350 | 1,340 | 1,346 | +0.07% | 235,200 | 1643億4660万 | +1.43% |
| 12/25 | 1,334 | 1,347 | 1,332 | 1,345 | +1.82% | 163,600 | 1642億2450万 | +1.36% |
| 12/22 | 1,302 | 1,322 | 1,302 | 1,321 | +1.46% | 139,700 | 1612億9410万 | -0.6% |
| 12/21 | 1,311 | 1,316 | 1,298 | 1,302 | -0.84% | 212,700 | 1589億7420万 | -2.11% |
| 12/20 | （IR情報）18:10 自己株式の消却に関するお知らせ |
| 12/20 | 1,300 | 1,322 | 1,300 | 1,313 | +0.92% | 204,900 | 1603億1730万 | -1.57% |
| 12/19 | 1,288 | 1,303 | 1,284 | 1,301 | +0.77% | 245,000 | 1588億5210万 | -2.69% |
| 12/18 | 1,288 | 1,292 | 1,277 | 1,291 | -0.15% | 151,800 | 1576億3110万 | -3.66% |
| 12/15 | 1,289 | 1,298 | 1,285 | 1,293 | +0.31% | 224,300 | 1578億7530万 | -3.87% |
| 12/14 | 1,292 | 1,298 | 1,283 | 1,289 | -0.23% | 169,100 | 1573億8690万 | -4.38% |
| 12/13 | 1,291 | 1,297 | 1,288 | 1,292 | -0.23% | 207,100 | 1577億5320万 | -4.44% |
| 12/12 | 1,325 | 1,325 | 1,295 | 1,295 | -1.37% | 195,100 | 1581億1950万 | -4.5% |
| 12/11 | （自社株買い）取締役会(2023年2月10日)での決議状況(取得期間2023年2月13日～2023年12月31日) |
| 12/11 | 1,310 | 1,318 | 1,303 | 1,313 | +0.61% | 195,500 | 1603億1730万 | -3.53% |
| 12/08 | 1,314 | 1,329 | 1,302 | 1,305 | -1.36% | 369,600 | 1593億4050万 | -4.4% |
| 12/07 | 1,322 | 1,339 | 1,322 | 1,323 | -1.64% | 182,800 | 1615億3830万 | -3.29% |
| 12/06 | 1,326 | 1,349 | 1,326 | 1,345 | +1.51% | 169,800 | 1642億2450万 | -1.82% |
| 12/05 | 1,334 | 1,348 | 1,324 | 1,325 | -1.85% | 184,700 | 1617億8250万 | -3.21% |
| 12/04 | 1,339 | 1,359 | 1,327 | 1,350 | -0.44% | 244,800 | 1648億3500万 | -1.46% |
| 12/01 | 1,375 | 1,375 | 1,351 | 1,356 | -0.29% | 405,600 | 1655億6760万 | -0.95% |
| 11/30 | 1,354 | 1,363 | 1,348 | 1,360 | +0.22% | 243,100 | 1660億5600万 | -0.58% |
| 11/29 | 1,344 | 1,362 | 1,344 | 1,357 | +0.52% | 182,900 | 1656億8970万 | -0.73% |
| 11/28 | 1,353 | 1,358 | 1,347 | 1,350 | -0.3% | 135,500 | 1648億3500万 | -1.17% |
| 11/27 | 1,360 | 1,367 | 1,353 | 1,354 | -0.15% | 128,200 | 1653億2340万 | -0.81% |
| 11/24 | 1,364 | 1,365 | 1,342 | 1,356 | +0.37% | 226,000 | 1655億6760万 | -0.66% |
| 11/22 | 1,334 | 1,357 | 1,332 | 1,351 | +0.3% | 122,300 | 1649億5710万 | -1.03% |
| 11/21 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 11/21 | 1,344 | 1,353 | 1,331 | 1,347 | 0% | 159,500 | 1644億6870万 | -1.32% |
| 11/20 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 11/20 | （IR情報）16:00 組織変更および役員の異動に関するお知らせ |
