| 2024 |
| 04/24 | 2,230 | 2,263 | 2,224 | 2,260 | +1.48% | 1,182,200 | 1兆136億 | +0.98% |
| 04/23 | 2,241 | 2,247 | 2,223 | 2,227 | -1.15% | 1,318,300 | 9988億2572万 | -0.36% |
| 04/22 | 2,245 | 2,257 | 2,237 | 2,253 | +1.3% | 1,245,700 | 1兆104億 | +0.94% |
| 04/19 | 2,211 | 2,237 | 2,202 | 2,224 | -0.22% | 1,641,300 | 9974億8020万 | -0.18% |
| 04/18 | 2,193 | 2,239 | 2,185 | 2,229 | +1.04% | 904,400 | 9997億2273万 | +0.22% |
| 04/17 | 2,250 | 2,250 | 2,197 | 2,206 | -2.04% | 1,193,800 | 9894億707万 | -0.63% |
| 04/16 | 2,260 | 2,281 | 2,241 | 2,252 | -1.27% | 1,457,000 | 1兆100億 | +1.58% |
| 04/15 | 2,252 | 2,291 | 2,251 | 2,281 | +0.22% | 1,083,700 | 1兆230億 | +3.12% |
| 04/12 | 2,271 | 2,299 | 2,265 | 2,276 | +0.84% | 1,082,300 | 1兆208億 | +3.08% |
| 04/11 | 2,236 | 2,263 | 2,231 | 2,257 | -0.04% | 815,700 | 1兆122億 | +2.45% |
| 04/10 | （自社株買い）取締役会(2023年4月28日)での決議状況(取得期間2023年5月1日～2024年3月29日) |
| 04/10 | 2,252 | 2,271 | 2,252 | 2,258 | +0.27% | 652,300 | 1兆127億 | +2.78% |
| 04/09 | 2,248 | 2,258 | 2,237 | 2,252 | +0.36% | 766,200 | 1兆100億 | +2.78% |
| 04/08 | 2,237 | 2,249 | 2,221 | 2,244 | +1.17% | 973,400 | 1兆64億 | +2.65% |
| 04/05 | 2,190 | 2,223 | 2,181 | 2,218 | +0.14% | 765,200 | 9947億8915万 | +1.7% |
| 04/04 | 2,236 | 2,250 | 2,214 | 2,215 | +0.23% | 1,177,300 | 9934億4363万 | +1.75% |
| 04/03 | 2,189 | 2,223 | 2,180 | 2,210 | +0.09% | 1,298,400 | 9912億109万 | +1.75% |
| 04/02 | 2,210 | 2,226 | 2,198 | 2,208 | -0.72% | 970,300 | 9903億408万 | +1.89% |
| 04/01 | 2,253 | 2,254 | 2,214 | 2,224 | -0.27% | 1,071,500 | 9974億8020万 | +2.77% |
| 03/29 | 2,220 | 2,236 | 2,212 | 2,230 | +1% | 640,500 | 1兆1億 | +3.24% |
| 03/28 | 2,220 | 2,233 | 2,197 | 2,208 | -2.65% | 1,215,700 | 9903億408万 | +2.51% |
| 03/27 | 2,259 | 2,287 | 2,252 | 2,268 | +1.2% | 1,512,700 | 1兆172億 | +5.49% |
| 03/26 | 2,235 | 2,247 | 2,221 | 2,241 | +0.63% | 1,106,100 | 1兆51億 | +4.62% |
| 03/25 | 2,260 | 2,260 | 2,222 | 2,227 | -1.02% | 1,253,900 | 9988億2572万 | +4.26% |
| 03/22 | （5%ルール）ブラックロック・ジャパン（2.08%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.45%）ブラックロック・フィナンシャル・マネジメント・イ…（0.23%）ブラックロック・インベストメント・マネジメント(…（0.1%）ブラックロック・アセット・マネジメント・アイルラ…（0.58%）ブラックロック・ファンド・アドバイザーズ(Black…（1.98%）ブラックロック・アセット・マネジメント・カナダ・…（0.14%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.51%）ブラックロック・インスティテューショナル・トラス…（1.3%） |
| 03/22 | 2,250 | 2,262 | 2,236 | 2,250 | +0.27% | 1,544,700 | 1兆91億 | +5.58% |
| 03/21 | 2,196 | 2,250 | 2,179 | 2,244 | +3.46% | 2,907,500 | 1兆64億 | +5.7% |
| 03/19 | 2,143 | 2,170 | 2,137 | 2,169 | +0.6% | 1,369,200 | 9728億1230万 | +2.5% |
| 03/18 | 2,160 | 2,171 | 2,152 | 2,156 | +0.56% | 1,070,700 | 9669億8170万 | +2.13% |
| 03/15 | 2,147 | 2,171 | 2,144 | 2,144 | -0.05% | 4,142,000 | 9615億9961万 | +1.71% |
| 03/14 | 2,119 | 2,148 | 2,113 | 2,145 | +1.37% | 881,500 | 9620億4812万 | +1.9% |
| 03/13 | 2,144 | 2,148 | 2,102 | 2,116 | -0.66% | 1,007,500 | 9490億4141万 | +0.71% |
| 03/12 | 2,121 | 2,130 | 2,088 | 2,130 | 0% | 1,196,900 | 9553億2051万 | +1.43% |
| 03/11 | （自社株買い）取締役会(2023年4月28日)での決議状況(取得期間2023年5月1日～2024年3月29日) |
| 03/11 | 2,170 | 2,182 | 2,104 | 2,130 | -2.7% | 1,795,900 | 9553億2051万 | +1.48% |
| 03/08 | 2,134 | 2,198 | 2,134 | 2,189 | +2.67% | 1,978,900 | 9817億8244万 | +4.34% |
| 03/07 | 2,132 | 2,141 | 2,120 | 2,132 | +0.28% | 1,250,100 | 9562億1753万 | +1.77% |
| 03/06 | 2,117 | 2,131 | 2,108 | 2,126 | +0.81% | 1,508,600 | 9535億2648万 | +1.43% |
| 03/05 | 2,100 | 2,113 | 2,075 | 2,109 | -0.52% | 1,333,600 | 9459億186万 | +0.52% |
| 03/04 | 2,128 | 2,134 | 2,117 | 2,120 | +0.05% | 1,289,100 | 9508億3544万 | +0.95% |
| 03/01 | 2,122 | 2,129 | 2,106 | 2,119 | +0.47% | 1,072,300 | 9503億8693万 | +0.86% |
| 02/29 | 2,112 | 2,120 | 2,095 | 2,109 | +0.48% | 2,363,900 | 9459億186万 | +0.38% |
| 02/28 | 2,099 | 2,105 | 2,091 | 2,099 | +0.33% | 992,200 | 9414億1679万 | -0.24% |
| 02/27 | 2,098 | 2,103 | 2,081 | 2,092 | -1.04% | 1,572,600 | 9382億7724万 | -0.76% |
| 02/26 | 2,130 | 2,151 | 2,111 | 2,114 | -0.33% | 2,277,200 | 9481億4440万 | +0.14% |
| 02/22 | 2,115 | 2,122 | 2,103 | 2,121 | +0.9% | 1,616,200 | 9512億8395万 | +0.47% |
| 02/21 | 2,078 | 2,102 | 2,075 | 2,102 | +0.77% | 1,136,700 | 9427億6231万 | -0.47% |
| 02/20 | 2,085 | 2,090 | 2,078 | 2,086 | -0.29% | 937,400 | 9355億8619万 | -1.28% |
| 02/19 | 2,077 | 2,097 | 2,075 | 2,092 | +0.38% | 1,251,100 | 9382億7724万 | -1.13% |
| 02/16 | 2,100 | 2,103 | 2,079 | 2,084 | -0.19% | 2,082,500 | 9346億8918万 | -1.61% |
| 02/15 | 2,066 | 2,090 | 2,045 | 2,088 | +1.95% | 1,638,800 | 9364億8321万 | -1.51% |
| 02/14 | 2,058 | 2,059 | 2,028 | 2,048 | -1.3% | 1,481,200 | 9185億4291万 | -3.49% |
| 02/13 | 2,061 | 2,081 | 2,055 | 2,075 | +0.78% | 1,642,400 | 9306億5261万 | -2.31% |
| 02/09 | 2,057 | 2,079 | 2,051 | 2,059 | -0.72% | 1,048,800 | 9234億7649万 | -3.06% |
| 02/08 | （自社株買い）取締役会(2023年4月28日)での決議状況(取得期間2023年5月1日～2024年3月29日) |
| 02/08 | 2,070 | 2,076 | 2,044 | 2,074 | +0.68% | 1,459,800 | 9302億410万 | -2.4% |
| 02/07 | 2,050 | 2,070 | 2,044 | 2,060 | +0.05% | 1,277,400 | 9239億2500万 | -3.01% |
| 02/06 | 2,070 | 2,076 | 2,055 | 2,059 | -1.44% | 1,742,400 | 9234億7649万 | -2.97% |
| 02/05 | 2,098 | 2,103 | 2,085 | 2,089 | 0% | 1,535,200 | 9369億3171万 | -1.51% |
| 02/02 | 2,128 | 2,128 | 2,083 | 2,089 | -1.18% | 2,044,600 | 9369億3171万 | -1.42% |
| 02/01 | 2,105 | 2,126 | 2,089 | 2,114 | -0.14% | 1,720,000 | 9481億4440万 | -0.09% |
| 01/31 | 2,100 | 2,123 | 2,094 | 2,117 | -2.17% | 2,973,600 | 9494億8992万 | +0.19% |
| 01/30 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,161 | 2,178 | 2,153 | 2,164 | 0% | 1,456,200 | 9705億6976万 | +2.61% |
| 01/29 | 2,152 | 2,182 | 2,152 | 2,164 | +0.42% | 1,399,200 | 9705億6976万 | +2.9% |
| 01/26 | 2,149 | 2,165 | 2,133 | 2,155 | +0.65% | 1,197,400 | 9665億3319万 | +2.81% |
| 01/25 | 2,119 | 2,145 | 2,119 | 2,141 | +0.33% | 1,166,300 | 9602億5409万 | +2.49% |
| 01/24 | 2,149 | 2,154 | 2,127 | 2,134 | -2.2% | 1,652,000 | 9571億1454万 | +2.35% |
| 01/23 | 2,213 | 2,220 | 2,179 | 2,182 | -1.13% | 1,047,900 | 9786億4289万 | +4.9% |
| 01/22 | 2,177 | 2,208 | 2,171 | 2,207 | +2.75% | 1,344,600 | 9898億5557万 | +6.31% |
| 01/19 | 2,143 | 2,154 | 2,131 | 2,148 | +0.89% | 1,333,400 | 9633億9364万 | +3.72% |
| 01/18 | 2,131 | 2,149 | 2,128 | 2,129 | -0.14% | 1,001,600 | 9548億7200万 | +2.9% |
| 01/17 | 2,131 | 2,166 | 2,128 | 2,132 | +0.09% | 1,338,000 | 9562億1753万 | +3.24% |
| 01/16 | 2,140 | 2,155 | 2,128 | 2,130 | -1.16% | 860,800 | 9553億2051万 | +3.2% |
| 01/15 | 2,142 | 2,166 | 2,138 | 2,155 | +0.42% | 843,800 | 9665億3319万 | +4.41% |
| 01/12 | 2,150 | 2,160 | 2,138 | 2,146 | +0.37% | 1,007,100 | 9624億9663万 | +4.07% |
| 01/11 | 2,150 | 2,158 | 2,126 | 2,138 | +0.28% | 1,332,400 | 9589億857万 | +3.84% |
| 01/10 | （自社株買い）取締役会(2023年4月28日)での決議状況(取得期間2023年5月1日～2024年3月29日) |
| 01/10 | 2,114 | 2,142 | 2,114 | 2,132 | +1.43% | 1,305,700 | 9562億1753万 | +3.6% |
| 01/09 | 2,101 | 2,127 | 2,091 | 2,102 | +0.53% | 1,231,500 | 9427億6231万 | +2.24% |
| 01/05 | 2,099 | 2,101 | 2,081 | 2,091 | +0.63% | 1,302,300 | 9378億2873万 | +1.7% |
| 01/04 | 2,054 | 2,085 | 2,022 | 2,078 | +2.21% | 1,379,800 | 9319億9813万 | +0.97% |
| 2023 |
| 12/29 | 2,032 | 2,046 | 2,022 | 2,033 | +0.25% | 825,400 | 9118億1531万 | -1.26% |
| 12/28 | 2,013 | 2,028 | 2,012 | 2,028 | -0.05% | 808,600 | 9095億7277万 | -1.7% |
| 12/27 | 2,034 | 2,037 | 2,023 | 2,029 | +0.2% | 724,300 | 9100億2128万 | -1.89% |
| 12/26 | 2,037 | 2,037 | 2,016 | 2,025 | -0.2% | 609,100 | 9082億2725万 | -2.22% |
| 12/25 | 2,050 | 2,060 | 2,027 | 2,029 | +0.2% | 535,700 | 9100億2128万 | -2.22% |
| 12/22 | 2,040 | 2,057 | 2,021 | 2,025 | +0.35% | 1,228,900 | 9082億2725万 | -2.6% |
| 12/21 | 2,016 | 2,033 | 2,013 | 2,018 | -0.35% | 918,500 | 9050億8770万 | -3.07% |
| 12/20 | 2,028 | 2,043 | 2,012 | 2,025 | +1.76% | 1,435,500 | 9082億2725万 | -2.88% |
| 12/19 | 1,989 | 1,995 | 1,963 | 1,990 | +0.05% | 1,486,900 | 8925億2949万 | -4.65% |
| 12/18 | 1,997 | 2,000 | 1,952 | 1,989 | -1.63% | 1,320,700 | 8920億8098万 | -4.83% |
| 12/15 | 2,019 | 2,032 | 2,016 | 2,022 | -0.2% | 1,351,900 | 9068億8173万 | -3.44% |
| 12/14 | 2,050 | 2,058 | 2,018 | 2,026 | -2.5% | 1,177,000 | 9086億7575万 | -3.34% |
| 12/13 | 2,084 | 2,093 | 2,069 | 2,078 | -0.29% | 994,700 | 9319億9813万 | -0.95% |
| 12/12 | 2,085 | 2,096 | 2,081 | 2,084 | +0.14% | 860,700 | 9346億8918万 | -0.67% |
| 12/11 | （自社株買い）取締役会(2023年4月28日)での決議状況(取得期間2023年5月1日～2024年3月29日) |
| 12/11 | 2,051 | 2,081 | 2,051 | 2,081 | +1.51% | 1,151,500 | 9333億4366万 | -0.76% |
| 12/08 | 2,103 | 2,106 | 2,039 | 2,050 | -2.66% | 1,641,500 | 9194億3993万 | -2.19% |
| 12/07 | 2,120 | 2,126 | 2,098 | 2,106 | -1.03% | 891,900 | 9445億5634万 | +0.43% |
| 12/06 | 2,088 | 2,132 | 2,087 | 2,128 | +1.77% | 1,046,100 | 9544億2350万 | +1.58% |
| 12/05 | （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及び自己株式取得終了に関するお知らせ |
| 12/05 | 2,075 | 2,097 | 2,075 | 2,091 | +0.29% | 841,300 | 9378億2873万 | +0.1% |
| 12/04 | （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けに関するお知らせ |
| 12/04 | 2,091 | 2,094 | 2,054 | 2,085 | -0.52% | 1,063,600 | 9351億3768万 | -0.05% |
| 12/01 | 2,092 | 2,098 | 2,077 | 2,096 | -0.24% | 1,417,800 | 9400億7126万 | +0.67% |
| 11/30 | 2,098 | 2,111 | 2,082 | 2,101 | 0% | 3,281,000 | 9423億1380万 | +1.06% |
| 11/29 | 2,109 | 2,130 | 2,100 | 2,101 | -1.04% | 1,037,900 | 9507億1780万 | +1.2% |
| 11/28 | 2,118 | 2,138 | 2,113 | 2,123 | +0.28% | 936,600 | 9606億7296万 | +2.46% |
