| 2024 |
| 04/19 | 4,473 | 4,473 | 4,271 | 4,336 | -4.56% | 414,200 | 4065億3449万 | -3.96% |
| 04/18 | 4,414 | 4,550 | 4,352 | 4,543 | +1.32% | 329,200 | 4259億4239万 | +0.55% |
| 04/17 | 4,473 | 4,555 | 4,442 | 4,484 | +1.75% | 457,200 | 4204億1067万 | -0.58% |
| 04/16 | 4,478 | 4,497 | 4,375 | 4,407 | -3.27% | 236,800 | 4131億9131万 | -2.15% |
| 04/15 | 4,464 | 4,566 | 4,444 | 4,556 | +0.29% | 206,500 | 4271億6124万 | +1.18% |
| 04/12 | 4,464 | 4,557 | 4,464 | 4,543 | +2.39% | 283,500 | 4259億4239万 | +0.96% |
| 04/11 | 4,350 | 4,458 | 4,334 | 4,437 | +1.23% | 345,500 | 4160億405万 | -1.31% |
| 04/10 | 4,429 | 4,478 | 4,382 | 4,383 | -2.58% | 458,700 | 4109億4112万 | -2.6% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 431,116株（0.45%）-0.14%義務消失 |
| 04/09 | 4,561 | 4,561 | 4,488 | 4,499 | -0.27% | 326,800 | 2109億852万 | -0.13% |
| 04/08 | 4,530 | 4,564 | 4,478 | 4,511 | +0.36% | 253,700 | 4229億4213万 | +0.16% |
| 04/05 | 4,450 | 4,500 | 4,430 | 4,495 | -1.21% | 288,300 | 4214億4201万 | -0.16% |
| 04/05 | （空売り報告）モルガン・スタンレーMUFG証券 561,716株（0.59%）-0.03% |
| 04/04 | 4,516 | 4,586 | 4,494 | 4,550 | +1.25% | 443,600 | 4265億9869万 | +1.25% |
| 04/04 | （空売り報告）モルガン・スタンレーMUFG証券 586,416株（0.62%）+0.04% |
| 04/03 | 4,487 | 4,538 | 4,410 | 4,494 | -1.38% | 393,300 | 4213億4825万 | +0.2% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 550,716株（0.58%）-0.11% |
| 04/02 | 4,526 | 4,579 | 4,465 | 4,557 | +1.4% | 301,800 | 4272億5500万 | +1.81% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 446,838株（0.47%）-0.04%義務消失 |
| 04/01 | 4,660 | 4,670 | 4,480 | 4,494 | -2.9% | 424,100 | 4213億4825万 | +0.72% |
| 04/01 | 株式分割 1→2 |
| 03/29 | 4,600 | 4,646 | 4,527 | 4,628 | +1.94% | 362,700 | 4339億1182万 | +4% |
| 03/28 | 4,531 | 4,588 | 4,492 | 4,540 | -1.7% | 224,900 | 4256億6112万 | +2.55% |
| 03/27 | 4,593 | 4,640 | 4,570 | 4,619 | +0.68% | 296,200 | 4330億2111万 | +4.78% |
| 03/26 | 4,564 | 4,617 | 4,555 | 4,588 | +0.03% | 272,400 | 4301億1462万 | +4.59% |
| 03/25 | 4,619 | 4,639 | 4,569 | 4,586 | -0.62% | 258,000 | 4299億7398万 | +4.99% |
| 03/22 | 4,635 | 4,662 | 4,594 | 4,615 | -0.44% | 195,200 | 4326億4608万 | +6.23% |
| 03/21 | 4,620 | 4,658 | 4,595 | 4,635 | +3.21% | 342,600 | 4345億6812万 | +7.49% |
| 03/19 | 4,442 | 4,525 | 4,409 | 4,491 | +0.06% | 332,800 | 4210億6698万 | +4.86% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,119株（0.51%）再IN |
| 03/18 | 4,376 | 4,489 | 4,376 | 4,489 | +2.08% | 232,400 | 4208億3258万 | +5.54% |
| 03/15 | 4,399 | 4,446 | 4,373 | 4,397 | -0.03% | 222,400 | 4122億5373万 | +4.07% |
| 03/14 | 4,400 | 4,420 | 4,319 | 4,399 | +0.89% | 259,000 | 4123億9436万 | +4.78% |
| 03/13 | 4,425 | 4,445 | 4,300 | 4,360 | +0.54% | 442,400 | 4087億3780万 | +4.42% |
| 03/12 | 4,326 | 4,381 | 4,255 | 4,336 | -1.03% | 567,800 | 4065億3449万 | +4.36% |
| 03/11 | 4,350 | 4,381 | 4,302 | 4,381 | -2.07% | 376,000 | 4107億5360万 | +6.13% |
| 03/08 | 4,450 | 4,533 | 4,444 | 4,474 | +0.47% | 356,000 | 4194億2621万 | +9.14% |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 325,515株（0.69%）-0.01% |
| 03/07 | 4,611 | 4,650 | 4,434 | 4,453 | -1.84% | 583,600 | 4174億5729万 | +9.45% |
| 03/06 | 4,455 | 4,549 | 4,441 | 4,536 | +0.69% | 324,400 | 4252億8608万 | +12.31% |
| 03/05 | 4,444 | 4,549 | 4,435 | 4,505 | +0.92% | 282,800 | 4223億7959万 | +12.43% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 329,174株（0.7%）+0.07% |
| 03/04 | 4,500 | 4,569 | 4,434 | 4,464 | +0.06% | 497,400 | 4185億3551万 | +12.33% |
| 03/01 | 4,353 | 4,471 | 4,337 | 4,462 | +3.76% | 500,600 | 4183億112万 | +13.01% |
| 02/29 | （IR情報）15:00 役員の異動に関するお知らせ |
| 02/29 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 02/29 | 4,257 | 4,313 | 4,235 | 4,300 | -0.73% | 502,600 | 4031億5921万 | +9.69% |
| 02/28 | 4,230 | 4,385 | 4,226 | 4,332 | +1.64% | 743,800 | 4061億1258万 | +11.04% |
| 02/27 | 4,261 | 4,345 | 4,235 | 4,262 | +1.01% | 538,200 | 3995億4952万 | +9.75% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 297,374株（0.63%）+0.09% |
| 02/26 | 4,244 | 4,255 | 4,195 | 4,219 | +0.69% | 300,800 | 3955億6481万 | +9.1% |
| 02/22 | 4,125 | 4,193 | 4,101 | 4,190 | +3.41% | 359,600 | 3928億4583万 | +8.83% |
| 02/21 | 4,033 | 4,073 | 4,001 | 4,052 | -0.26% | 258,200 | 3799億723万 | +5.63% |
| 02/20 | 4,037 | 4,077 | 4,019 | 4,063 | -0.14% | 252,400 | 3808億9169万 | +6.13% |
| 02/19 | 4,052 | 4,100 | 3,996 | 4,068 | -1.42% | 322,600 | 3814億736万 | +6.46% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 256,525株（0.54%）再IN |
| 02/16 | 4,036 | 4,173 | 4,031 | 4,127 | +3.59% | 713,400 | 3868億9220万 | +8.42% |
| 02/15 | 3,865 | 3,996 | 3,861 | 3,984 | +4.16% | 447,200 | 3734億8481万 | +5.08% |
| 02/14 | 3,860 | 3,905 | 3,777 | 3,825 | -2.14% | 356,000 | 3585億7730万 | +1.15% |
| 02/13 | 3,874 | 3,914 | 3,822 | 3,908 | +4.17% | 384,800 | 3664億609万 | +3.41% |
| 02/09 | 3,770 | 3,814 | 3,748 | 3,752 | -0.53% | 240,400 | 3517億3297万 | -0.49% |
| 02/08 | 3,712 | 3,804 | 3,667 | 3,772 | +0.99% | 354,400 | 3536億813万 | +0.09% |
| 02/07 | 3,775 | 3,785 | 3,719 | 3,735 | -2.17% | 403,400 | 3501億3908万 | -0.81% |
| 02/06 | 3,861 | 3,867 | 3,766 | 3,818 | -1.13% | 745,200 | 3579億2099万 | +1.48% |
| 02/05 | （IR情報）11:30 2024年3月期第3四半期決算説明資料 |
| 02/05 | （IR情報）11:30 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 3,705 | 3,875 | 3,590 | 3,861 | +5.49% | 1,459,600 | 3619億9946万 | +2.77% |
| 02/02 | 3,713 | 3,713 | 3,648 | 3,660 | -0.23% | 274,000 | 3431億5411万 | -2.37% |
| 02/01 | 3,658 | 3,683 | 3,642 | 3,669 | -0.8% | 317,400 | 3439億5106万 | -2.1% |
| 01/31 | （IR情報）15:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 01/31 | 3,700 | 3,718 | 3,663 | 3,698 | -0.75% | 411,000 | 3467億1692万 | -1.28% |
| 01/30 | 3,748 | 3,772 | 3,716 | 3,726 | -0.4% | 413,800 | 3493億4214万 | -0.4% |
| 01/29 | 3,700 | 3,741 | 3,688 | 3,741 | +1.66% | 401,400 | 3507億4851万 | +0.11% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,295株（0.49%）-0.1%義務消失 |
| 01/26 | 3,757 | 3,787 | 3,676 | 3,680 | -3.04% | 347,200 | 3450億2927万 | -1.45% |
| 01/25 | 3,773 | 3,805 | 3,748 | 3,796 | +0.52% | 369,000 | 3558億5832万 | +1.73% |
| 01/24 | 3,785 | 3,785 | 3,737 | 3,776 | -1.31% | 386,000 | 3540億3004万 | +1.42% |
| 01/23 | 3,854 | 3,892 | 3,811 | 3,826 | -1.18% | 345,000 | 3587億1793万 | +2.93% |
| 01/22 | 3,934 | 3,942 | 3,841 | 3,872 | -0.06% | 341,600 | 3629億8392万 | +4.35% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 234,211株（0.49%）-0.01%義務消失 |
| 01/19 | 3,826 | 3,880 | 3,804 | 3,874 | +2.26% | 371,400 | 3632億1832万 | +4.7% |
| 01/18 | 3,834 | 3,854 | 3,780 | 3,789 | -1.28% | 343,000 | 3552億201万 | +2.67% |
| 01/18 | （空売り報告）モルガン・スタンレーMUFG証券 238,311株（0.5%）再IN |
| 01/17 | 3,881 | 3,953 | 3,838 | 3,838 | -0.58% | 459,600 | 3597億9615万 | +4.19% |
| 01/16 | 3,875 | 3,876 | 3,819 | 3,860 | -0.4% | 204,400 | 3619億571万 | +5.01% |
| 01/15 | 3,745 | 3,881 | 3,745 | 3,876 | +4.63% | 278,800 | 3633億5895万 | +5.66% |
| 01/12 | 3,735 | 3,745 | 3,682 | 3,704 | -0.68% | 246,600 | 3472億7946万 | +1.45% |
| 01/11 | 3,754 | 3,761 | 3,667 | 3,730 | -0.11% | 535,000 | 3496億7029万 | +2.29% |
| 01/10 | 3,770 | 3,770 | 3,715 | 3,734 | -1.22% | 400,200 | 3500億4532万 | +2.54% |
| 01/09 | 3,741 | 3,794 | 3,736 | 3,780 | +2.25% | 368,600 | 3543億5819万 | +4.06% |
| 01/05 | 3,708 | 3,745 | 3,688 | 3,697 | +0.18% | 272,200 | 3465億7628万 | +2.09% |
| 01/04 | 3,601 | 3,701 | 3,581 | 3,690 | -0.31% | 255,600 | 3459億6685万 | +2.22% |
| 2023 |
| 12/29 | 3,700 | 3,728 | 3,678 | 3,702 | +0.98% | 183,400 | 3470億4507万 | +2.85% |
| 12/28 | 3,663 | 3,680 | 3,653 | 3,666 | -0.46% | 92,400 | 3436億6978万 | +2.1% |
| 12/27 | 3,666 | 3,688 | 3,663 | 3,683 | +0.75% | 117,000 | 3452億6367万 | +2.81% |
| 12/26 | 3,625 | 3,656 | 3,625 | 3,655 | +0.86% | 129,600 | 3426億8532万 | +2.29% |
| 12/25 | 3,695 | 3,695 | 3,614 | 3,624 | -0.62% | 125,200 | 3397億7883万 | +1.68% |
| 12/22 | 3,580 | 3,652 | 3,580 | 3,647 | +2% | 185,400 | 3418億8838万 | +2.49% |
| 12/21 | 3,584 | 3,587 | 3,547 | 3,575 | -1.45% | 316,200 | 3351億8469万 | +0.73% |
| 12/20 | 3,601 | 3,650 | 3,585 | 3,628 | -0.74% | 371,200 | 3401億698万 | +2.36% |
| 12/19 | 3,638 | 3,659 | 3,579 | 3,655 | +1.15% | 216,600 | 3426億3845万 | +3.29% |
| 12/18 | 3,581 | 3,613 | 3,555 | 3,613 | +0.57% | 161,000 | 3387億4749万 | +2.35% |
| 12/15 | 3,573 | 3,614 | 3,559 | 3,593 | -1.1% | 460,600 | 3368億2545万 | +1.97% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 279,195株（0.59%）-0.08% |
| 12/14 | 3,671 | 3,679 | 3,617 | 3,633 | -0.26% | 260,200 | 3405億7577万 | +3.31% |
| 12/13 | 3,666 | 3,670 | 3,620 | 3,642 | +0.61% | 274,600 | 3414億6647万 | +3.79% |
| 12/12 | 3,638 | 3,655 | 3,583 | 3,620 | +0.08% | 286,600 | 3394億380万 | +3.49% |
| 12/11 | 3,682 | 3,698 | 3,591 | 3,617 | -0.29% | 286,400 | 3391億2252万 | +3.67% |
| 12/08 | 3,641 | 3,672 | 3,610 | 3,628 | -0.82% | 329,200 | 3401億698万 | +4.24% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,695株（0.67%）-0.11% |
| 12/07 | （5%ルール）Capital Research and Management Company（5.86%） |
| 12/07 | 3,637 | 3,682 | 3,610 | 3,658 | +0.05% | 370,400 | 3429億1972万 | +5.43% |
| 12/06 | 3,513 | 3,657 | 3,510 | 3,656 | +5.56% | 444,600 | 3427億3220万 | +5.77% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 368,595株（0.78%）-0.1% |
| 12/05 | 3,499 | 3,539 | 3,454 | 3,463 | -2.92% | 300,200 | 3246億8380万 | +0.61% |
| 12/04 | 3,527 | 3,576 | 3,442 | 3,567 | -0.78% | 342,000 | 3344億3462万 | +3.81% |
| 12/01 | 3,565 | 3,609 | 3,565 | 3,595 | +1.83% | 413,400 | 3370億5985万 | +5.02% |
| 11/30 | 3,451 | 3,545 | 3,451 | 3,531 | +1.31% | 556,000 | 3310億1246万 | +3.44% |
| 11/29 | 3,438 | 3,515 | 3,438 | 3,485 | +1.34% | 654,000 | 3267億4647万 | +2.29% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 414,695株（0.88%）-0.02% |
| 11/28 | 3,413 | 3,445 | 3,394 | 3,439 | +1.01% | 289,800 | 3224億3361万 | +1.15% |
| 11/27 | 3,516 | 3,516 | 3,402 | 3,405 | -1.94% | 294,000 | 3191億9896万 | +0.25% |
| 11/24 | 3,468 | 3,515 | 3,451 | 3,472 | -0.19% | 325,200 | 3255億2762万 | +2.33% |
| 11/22 | 3,449 | 3,493 | 3,432 | 3,479 | +1.02% | 230,200 | 3261億3704万 | +2.7% |
