| 2024 |
| 04/22 | 4,970 | 4,990 | 4,820 | 4,880 | -0.51% | 128,800 | 966億2595万 | -6.17% |
| 04/19 | 5,110 | 5,130 | 4,800 | 4,905 | -4.76% | 254,200 | 971億2096万 | -5.62% |
| 04/18 | 5,030 | 5,210 | 4,975 | 5,150 | +1.18% | 109,000 | 1019億7206万 | -0.79% |
| 04/17 | 5,180 | 5,210 | 5,040 | 5,090 | -1.17% | 143,200 | 1007億8403万 | -1.72% |
| 04/16 | 5,400 | 5,410 | 5,150 | 5,150 | -4.98% | 156,300 | 1019億7206万 | -0.31% |
| 04/15 | 5,400 | 5,420 | 5,340 | 5,420 | 0% | 90,700 | 1073億1816万 | +5.24% |
| 04/12 | 5,470 | 5,480 | 5,370 | 5,420 | +0.37% | 113,700 | 1073億1816万 | +5.71% |
| 04/11 | 5,370 | 5,440 | 5,330 | 5,400 | 0% | 184,700 | 1069億2216万 | +5.92% |
| 04/10 | 5,250 | 5,460 | 5,250 | 5,400 | +2.47% | 151,800 | 1069億2216万 | +6.57% |
| 04/09 | 5,230 | 5,290 | 5,210 | 5,270 | +1.15% | 113,700 | 1043億4810万 | +4.73% |
| 04/08 | 5,210 | 5,250 | 5,170 | 5,210 | -0.57% | 137,200 | 1031億6008万 | +4.24% |
| 04/05 | 5,150 | 5,240 | 5,090 | 5,240 | -0.19% | 117,900 | 1037億5409万 | +5.33% |
| 04/04 | 5,270 | 5,300 | 5,230 | 5,250 | 0% | 104,100 | 1039億5210万 | +6.32% |
| 04/03 | 5,230 | 5,290 | 5,160 | 5,250 | -0.57% | 130,900 | 1039億5210万 | +7.19% |
| 04/02 | 5,250 | 5,320 | 5,240 | 5,280 | 0% | 129,500 | 1045億4611万 | +8.78% |
| 04/01 | 5,330 | 5,360 | 5,210 | 5,280 | 0% | 150,500 | 1045億4611万 | +9.91% |
| 03/29 | 5,200 | 5,330 | 5,200 | 5,280 | +0.76% | 134,800 | 1045億4611万 | +11.04% |
| 03/28 | 5,240 | 5,390 | 5,230 | 5,240 | +0.38% | 140,200 | 1037億5409万 | +11.42% |
| 03/27 | 5,250 | 5,260 | 5,150 | 5,220 | -0.38% | 134,000 | 1033億5808万 | +12.04% |
| 03/26 | 5,150 | 5,270 | 5,120 | 5,240 | +0.96% | 110,400 | 1037億5409万 | +13.69% |
| 03/25 | 5,280 | 5,340 | 5,170 | 5,190 | -0.38% | 197,400 | 1027億6407万 | +13.92% |
| 03/22 | 5,200 | 5,220 | 5,110 | 5,210 | +1.17% | 116,000 | 1031億6008万 | +15.65% |
| 03/21 | 5,070 | 5,180 | 5,020 | 5,150 | +3.1% | 181,800 | 1019億7206万 | +15.7% |
| 03/19 | 4,930 | 5,070 | 4,905 | 4,995 | +1.94% | 178,900 | 989億299万 | +13.47% |
| 03/18 | 4,870 | 4,915 | 4,800 | 4,900 | +2.51% | 113,800 | 970億2196万 | +12.49% |
| 03/15 | 4,755 | 4,835 | 4,730 | 4,780 | +0.21% | 109,000 | 946億4591万 | +10.83% |
| 03/14 | 4,800 | 4,810 | 4,700 | 4,770 | -1.34% | 123,500 | 944億4790万 | +11.61% |
| 03/13 | （自社株買い）取締役会(2024年2月29日)での決議状況(取得期間2024年3月1日) |
| 03/13 | 4,845 | 4,980 | 4,760 | 4,835 | +1.26% | 175,900 | 957億3493万 | +14.17% |
| 03/12 | 4,670 | 4,775 | 4,550 | 4,775 | +0.74% | 276,700 | 945億4691万 | +13.77% |
| 03/11 | 4,760 | 4,810 | 4,645 | 4,740 | -2.27% | 264,000 | 938億5389万 | +13.86% |
| 03/08 | 4,660 | 4,915 | 4,650 | 4,850 | +3.52% | 287,100 | 960億3194万 | +17.4% |
| 03/07 | 4,700 | 4,720 | 4,570 | 4,685 | +1.08% | 263,700 | 927億6487万 | +14.18% |
| 03/06 | 4,455 | 4,635 | 4,450 | 4,635 | +2.43% | 175,100 | 917億7485万 | +13.58% |
| 03/05 | 4,420 | 4,560 | 4,395 | 4,525 | +2.61% | 178,700 | 895億9681万 | +11.48% |
| 03/04 | 4,630 | 4,640 | 4,400 | 4,410 | -5.26% | 305,700 | 873億1976万 | +9.24% |
| 03/01 | （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および取得終了に関するお知らせ |
| 03/01 | 4,365 | 4,705 | 4,325 | 4,655 | +8.13% | 608,200 | 921億7086万 | +15.74% |
| 03/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,263株（0.42%）-0.11%義務消失 |
| 02/29 | （IR情報）16:00 自己株式の取得および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 |
| 02/29 | 4,230 | 4,315 | 4,210 | 4,305 | +1.18% | 233,300 | 852億4072万 | +7.71% |
| 02/28 | 4,220 | 4,325 | 4,195 | 4,255 | +2.78% | 329,100 | 842億5070万 | +6.75% |
| 02/27 | 4,095 | 4,160 | 4,075 | 4,140 | +2.48% | 181,500 | 819億7365万 | +4.07% |
| 02/26 | 4,095 | 4,145 | 4,040 | 4,040 | -0.37% | 164,000 | 799億9361万 | +1.89% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,763株（0.53%）-0.13% |
| 02/22 | 4,020 | 4,060 | 3,990 | 4,055 | +1.76% | 118,500 | 802億9062万 | +2.58% |
| 02/21 | 4,090 | 4,090 | 3,950 | 3,985 | -3.39% | 217,400 | 789億459万 | +1.12% |
| 02/20 | 4,035 | 4,170 | 3,990 | 4,125 | +4.04% | 348,900 | 816億7665万 | +4.83% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,563株（0.66%）-0.13% |
| 02/19 | 3,900 | 3,980 | 3,885 | 3,965 | +1.15% | 100,600 | 785億858万 | +0.97% |
| 02/16 | 3,950 | 3,970 | 3,910 | 3,920 | +0.26% | 143,100 | 776億1756万 | -0.03% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,563株（0.79%）-0.09% |
| 02/15 | 3,925 | 3,945 | 3,905 | 3,910 | +0.77% | 102,900 | 774億1956万 | -0.33% |
| 02/14 | 3,910 | 3,915 | 3,840 | 3,880 | -1.02% | 104,300 | 768億2555万 | -1.15% |
| 02/13 | 3,885 | 3,920 | 3,845 | 3,920 | +1.82% | 118,600 | 776億1756万 | -0.1% |
| 02/09 | 3,825 | 3,890 | 3,820 | 3,850 | +1.05% | 102,900 | 762億3154万 | -1.74% |
| 02/08 | 3,820 | 3,850 | 3,765 | 3,810 | +0.13% | 126,400 | 754億3952万 | -2.78% |
| 02/07 | 3,790 | 3,825 | 3,770 | 3,805 | 0% | 159,300 | 753億4052万 | -2.88% |
| 02/06 | 3,855 | 3,890 | 3,805 | 3,805 | -1.81% | 221,700 | 753億4052万 | -2.93% |
| 02/05 | 3,920 | 3,955 | 3,865 | 3,875 | -1.15% | 198,700 | 767億2655万 | -1.17% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,963株（0.88%）-0.06% |
| 02/02 | 3,960 | 3,995 | 3,900 | 3,920 | -1.01% | 222,800 | 776億1756万 | +0.1% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 96,479株（0.48%）-0.03%義務消失 |
| 02/01 | 4,070 | 4,140 | 3,935 | 3,960 | -4.35% | 395,200 | 784億958万 | +1.3% |
| 01/31 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 4,110 | 4,145 | 4,080 | 4,140 | +0.24% | 242,700 | 819億7365万 | +6.13% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,521株（0.94%）+0.13% |
| 01/30 | 4,120 | 4,160 | 4,080 | 4,130 | +0.85% | 156,500 | 817億7565万 | +6.22% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,021株（0.81%）+0.07% |
| 01/29 | 4,025 | 4,125 | 4,025 | 4,095 | +3.28% | 202,600 | 810億8263万 | +5.65% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,421株（0.74%）+0.1% |
| 01/26 | 4,015 | 4,060 | 3,965 | 3,965 | -2.1% | 124,900 | 785億858万 | +2.64% |
| 01/25 | 4,025 | 4,065 | 4,005 | 4,050 | +0.5% | 123,500 | 801億9162万 | +5.03% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,621株（0.64%）+0.11% |
| 01/24 | 4,025 | 4,100 | 3,980 | 4,030 | +0.12% | 127,600 | 797億9561万 | +4.76% |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 101,979株（0.51%）新規 |
| 01/23 | 4,085 | 4,085 | 3,980 | 4,025 | -0.49% | 189,700 | 796億9661万 | +4.93% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,221株（0.53%）再IN |
| 01/22 | 3,930 | 4,055 | 3,915 | 4,045 | +5.61% | 340,000 | 800億9261万 | +5.64% |
| 01/19 | 3,810 | 3,860 | 3,790 | 3,830 | +2.41% | 132,800 | 758億3553万 | +0.21% |
| 01/18 | 3,745 | 3,795 | 3,735 | 3,740 | -0.4% | 88,600 | 740億5349万 | -2.22% |
| 01/17 | 3,840 | 3,880 | 3,755 | 3,755 | -1.83% | 119,800 | 743億5050万 | -1.96% |
| 01/16 | 3,910 | 3,920 | 3,825 | 3,825 | -2.42% | 93,400 | 757億3653万 | -0.36% |
| 01/15 | 3,850 | 3,925 | 3,850 | 3,920 | +2.35% | 110,600 | 776億1756万 | +1.9% |
| 01/12 | 3,970 | 3,975 | 3,825 | 3,830 | -3.53% | 189,200 | 758億3553万 | -0.57% |
| 01/11 | 3,995 | 4,010 | 3,940 | 3,970 | +0.76% | 146,500 | 786億758万 | +2.64% |
| 01/10 | 3,870 | 3,950 | 3,870 | 3,940 | +1.94% | 132,300 | 780億1357万 | +1.57% |
| 01/09 | 3,825 | 3,885 | 3,815 | 3,865 | +2.25% | 89,500 | 765億2854万 | -0.67% |
| 01/05 | 3,865 | 3,870 | 3,780 | 3,780 | -2.07% | 69,100 | 748億4551万 | -3.2% |
| 01/04 | 3,770 | 3,875 | 3,740 | 3,860 | +1.71% | 108,600 | 764億2954万 | -1.66% |
| 2023 |
| 12/29 | 3,840 | 3,855 | 3,785 | 3,795 | -1.17% | 94,500 | 751億4251万 | -3.8% |
| 12/28 | 3,820 | 3,845 | 3,805 | 3,840 | +0.26% | 54,400 | 760億3353万 | -3.1% |
| 12/27 | 3,780 | 3,835 | 3,750 | 3,830 | +1.73% | 127,600 | 758億3553万 | -3.77% |
| 12/26 | 3,725 | 3,765 | 3,710 | 3,765 | +0.8% | 120,100 | 745億4850万 | -5.76% |
| 12/25 | 3,795 | 3,830 | 3,730 | 3,735 | -0.66% | 88,000 | 739億5449万 | -6.86% |
| 12/22 | 3,810 | 3,845 | 3,750 | 3,760 | -1.31% | 88,800 | 744億4950万 | -6.56% |
| 12/21 | 3,775 | 3,815 | 3,765 | 3,810 | -0.65% | 99,100 | 754億3952万 | -5.74% |
| 12/20 | 3,805 | 3,860 | 3,800 | 3,835 | +1.59% | 107,600 | 759億3453万 | -5.43% |
| 12/19 | 3,780 | 3,805 | 3,740 | 3,775 | -0.13% | 83,800 | 747億4651万 | -6.97% |
| 12/18 | 3,775 | 3,780 | 3,710 | 3,780 | -1.18% | 139,500 | 748億4551万 | -6.94% |
| 12/15 | 3,740 | 3,830 | 3,735 | 3,825 | +1.59% | 129,300 | 757億3653万 | -5.95% |
| 12/14 | 3,845 | 3,845 | 3,720 | 3,765 | -2.08% | 199,300 | 745億4850万 | -7.49% |
| 12/13 | 3,865 | 3,900 | 3,830 | 3,845 | -0.52% | 87,800 | 761億3253万 | -5.6% |
| 12/12 | 3,965 | 3,965 | 3,860 | 3,865 | -1.28% | 72,400 | 765億2854万 | -5.32% |
| 12/11 | 3,925 | 3,940 | 3,860 | 3,915 | +1.56% | 169,400 | 775億1856万 | -4.11% |
| 12/08 | 3,935 | 3,965 | 3,840 | 3,855 | -3.26% | 137,800 | 763億3054万 | -5.49% |
| 12/07 | 3,955 | 4,040 | 3,925 | 3,985 | -1.36% | 149,300 | 789億459万 | -2.35% |
| 12/06 | 4,045 | 4,110 | 4,040 | 4,040 | +0.25% | 91,600 | 799億9361万 | -0.69% |
| 12/05 | 4,190 | 4,200 | 4,025 | 4,030 | -4.95% | 291,500 | 797億9561万 | -0.49% |
| 12/04 | 4,250 | 4,250 | 4,190 | 4,240 | -0.12% | 83,100 | 839億5369万 | +5.11% |
| 12/01 | 4,280 | 4,295 | 4,215 | 4,245 | +0.12% | 112,100 | 840億5269万 | +6.02% |
| 11/30 | 4,185 | 4,250 | 4,170 | 4,240 | +0.95% | 114,600 | 839億5369万 | +6.61% |
| 11/29 | 4,250 | 4,290 | 4,200 | 4,200 | -1.87% | 104,700 | 831億6168万 | +6.3% |
| 11/28 | 4,340 | 4,340 | 4,250 | 4,280 | -1.83% | 126,600 | 847億4571万 | +9.1% |
| 11/27 | 4,325 | 4,410 | 4,310 | 4,360 | +2.47% | 168,800 | 863億2974万 | +11.94% |
| 11/24 | 4,265 | 4,330 | 4,235 | 4,255 | 0% | 161,500 | 842億5070万 | +10.09% |
