| 2024 |
| 04/23 | 1,051 | 1,054 | 1,025 | 1,025 | -2.66% | 70,000 | 149億8481万 | -4.38% |
| 04/22 | 1,023 | 1,068 | 1,023 | 1,053 | +6.69% | 162,900 | 153億9415万 | -2.14% |
| 04/19 | 1,020 | 1,020 | 983 | 987 | -3.71% | 221,600 | 144億2927万 | -8.36% |
| 04/18 | 1,012 | 1,035 | 1,012 | 1,025 | +0.29% | 76,000 | 149億8481万 | -5.27% |
| 04/17 | 1,034 | 1,039 | 1,011 | 1,022 | -0.1% | 53,600 | 149億4095万 | -5.81% |
| 04/16 | 1,026 | 1,033 | 1,023 | 1,023 | -1.35% | 56,600 | 149億5557万 | -6.06% |
| 04/15 | 1,050 | 1,050 | 1,034 | 1,037 | -1.52% | 53,300 | 151億6024万 | -4.95% |
| 04/12 | 1,045 | 1,065 | 1,040 | 1,053 | -0.28% | 81,900 | 153億9415万 | -3.66% |
| 04/11 | 1,090 | 1,090 | 1,050 | 1,056 | -4% | 92,900 | 154億3801万 | -3.56% |
| 04/10 | 1,069 | 1,119 | 1,069 | 1,100 | +1.95% | 83,500 | 160億8126万 | +0.27% |
| 04/09 | 1,030 | 1,081 | 1,029 | 1,079 | +5.89% | 98,800 | 157億7425万 | -1.46% |
| 04/08 | 1,038 | 1,039 | 1,010 | 1,019 | -2.3% | 347,500 | 148億9709万 | -6.86% |
| 04/05 | 1,062 | 1,062 | 1,036 | 1,043 | -1.32% | 82,300 | 152億4796万 | -4.75% |
| 04/04 | 1,068 | 1,070 | 1,049 | 1,057 | -1.03% | 53,700 | 154億5263万 | -3.73% |
| 04/03 | 1,071 | 1,072 | 1,049 | 1,068 | +0.38% | 70,000 | 156億1344万 | -3% |
| 04/02 | 1,061 | 1,069 | 1,051 | 1,064 | -0.28% | 55,600 | 155億5496万 | -3.62% |
| 04/01 | 1,087 | 1,087 | 1,060 | 1,067 | -1.2% | 54,800 | 155億9882万 | -3.61% |
| 03/29 | 1,101 | 1,102 | 1,068 | 1,080 | -2.35% | 132,300 | 157億8887万 | -2.44% |
| 03/28 | 1,124 | 1,127 | 1,099 | 1,106 | -2.64% | 44,300 | 161億6897万 | 0% |
| 03/27 | 1,133 | 1,139 | 1,119 | 1,136 | -0.18% | 51,000 | 166億755万 | +2.62% |
| 03/26 | 1,140 | 1,140 | 1,114 | 1,138 | -0.26% | 47,100 | 166億3679万 | +2.8% |
| 03/25 | 1,140 | 1,156 | 1,124 | 1,141 | -0.35% | 57,500 | 166億8065万 | +3.16% |
| 03/22 | 1,134 | 1,147 | 1,129 | 1,145 | +0.97% | 41,600 | 167億3913万 | +3.62% |
| 03/21 | 1,150 | 1,160 | 1,127 | 1,134 | -1.05% | 56,800 | 165億7832万 | +2.62% |
| 03/19 | 1,124 | 1,154 | 1,111 | 1,146 | +3.15% | 82,100 | 167億5375万 | +3.24% |
| 03/18 | 1,109 | 1,119 | 1,091 | 1,111 | +2.21% | 54,500 | 162億4207万 | -0.09% |
| 03/15 | 1,120 | 1,120 | 1,081 | 1,087 | -3.29% | 42,600 | 158億9121万 | -2.51% |
| 03/14 | 1,114 | 1,131 | 1,102 | 1,124 | +2.09% | 55,100 | 164億3212万 | +0.45% |
| 03/13 | 1,110 | 1,119 | 1,098 | 1,101 | -0.45% | 53,100 | 160億9588万 | -1.87% |
| 03/12 | 1,083 | 1,111 | 1,083 | 1,106 | +2.31% | 56,100 | 161億6897万 | -1.78% |
| 03/11 | 1,082 | 1,090 | 1,070 | 1,081 | -0.37% | 48,200 | 158億349万 | -4.25% |
| 03/08 | 1,093 | 1,100 | 1,067 | 1,085 | -2.25% | 108,700 | 158億6197万 | -4.24% |
| 03/07 | 1,100 | 1,121 | 1,099 | 1,110 | +1.83% | 134,500 | 162億2745万 | -2.46% |
| 03/06 | 1,053 | 1,100 | 1,048 | 1,090 | +3.42% | 160,500 | 159億3506万 | -4.47% |
| 03/06 | （空売り報告）野村證券 53,216株（0.36%）-0.24%義務消失 |
| 03/05 | 1,050 | 1,061 | 1,035 | 1,054 | -0.09% | 90,000 | 154億877万 | -8.03% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,606株（0.49%）-0.1%義務消失 |
| 03/04 | 1,046 | 1,076 | 1,045 | 1,055 | +0.86% | 165,500 | 154億2339万 | -8.42% |
| 03/01 | 1,126 | 1,127 | 1,043 | 1,046 | -6.61% | 317,900 | 152億9181万 | -9.75% |
| 02/29 | 1,133 | 1,146 | 1,118 | 1,120 | -1.5% | 38,800 | 163億7364万 | -3.86% |
| 02/28 | 1,139 | 1,152 | 1,130 | 1,137 | -0.09% | 61,500 | 166億2217万 | -2.65% |
| 02/28 | （空売り報告）野村證券 87,816株（0.6%）+0.01% |
| 02/27 | 1,131 | 1,160 | 1,130 | 1,138 | +0.98% | 77,300 | 166億3679万 | -2.82% |
| 02/26 | 1,081 | 1,141 | 1,080 | 1,127 | +4.93% | 70,400 | 164億7598万 | -4% |
| 02/26 | （空売り報告）野村證券 87,316株（0.59%）-0.02% |
| 02/22 | 1,067 | 1,088 | 1,059 | 1,074 | +0.37% | 62,900 | 157億116万 | -8.75% |
| 02/22 | （空売り報告）野村證券 89,516株（0.61%）+0.09% |
| 02/21 | 1,121 | 1,121 | 1,060 | 1,070 | -4.8% | 111,600 | 156億4268万 | -9.32% |
| 02/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,606株（0.59%）-0.1% |
| 02/20 | 1,136 | 1,139 | 1,111 | 1,124 | +0.36% | 69,400 | 164億3212万 | -5.15% |
| 02/19 | 1,102 | 1,138 | 1,102 | 1,120 | +0.27% | 101,800 | 163億7364万 | -5.8% |
| 02/16 | 1,142 | 1,149 | 1,103 | 1,117 | +0.45% | 72,000 | 163億2979万 | -6.29% |
| 02/15 | （IR情報）15:30 2024年3月期第3四半期決算説明動画配信に関するお知らせ |
| 02/15 | 1,151 | 1,160 | 1,110 | 1,112 | -3.39% | 97,500 | 162億5669万 | -6.87% |
| 02/14 | 1,246 | 1,246 | 1,142 | 1,151 | -9.44% | 196,200 | 168億2684万 | -3.92% |
| 02/13 | 1,208 | 1,274 | 1,191 | 1,271 | +6.36% | 356,900 | 185億8116万 | +5.92% |
| 02/13 | （空売り報告）UBS AG 69,009株（0.47%）-0.03%義務消失 |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 21,579株（0.14%）-0.57%義務消失 |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）15:30 第一種優先株式の取得及び消却に関するお知らせ |
| 02/09 | （IR情報）15:30 業績予想の修正及び特別損失の計上に関するお知らせ |
| 02/09 | （IR情報）15:30 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 1,182 | 1,207 | 1,177 | 1,195 | +1.27% | 49,800 | 174億7009万 | -0.25% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,279株（0.71%）+0.02% |
| 02/08 | 1,193 | 1,200 | 1,176 | 1,180 | -1.5% | 39,600 | 172億5080万 | -1.42% |
| 02/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 101,879株（0.69%）+0.02% |
| 02/07 | 1,189 | 1,208 | 1,189 | 1,198 | +0.5% | 31,800 | 175億1395万 | 0% |
| 02/06 | 1,193 | 1,197 | 1,182 | 1,192 | -0.33% | 20,000 | 174億2624万 | -0.5% |
| 02/06 | （空売り報告）UBS AG 73,409株（0.5%）再IN |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 98,279株（0.67%）+0.01% |
| 02/05 | 1,200 | 1,206 | 1,191 | 1,196 | +0.42% | 35,800 | 174億8471万 | -0.08% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,579株（0.66%）+0.01% |
| 02/02 | 1,183 | 1,196 | 1,176 | 1,191 | +0.93% | 39,100 | 174億1162万 | -0.33% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 96,179株（0.65%）+0.01% |
| 02/01 | 1,192 | 1,192 | 1,159 | 1,180 | -1.26% | 52,400 | 172億5080万 | -1.17% |
| 02/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,779株（0.64%）+0.04% |
| 01/31 | 1,184 | 1,200 | 1,175 | 1,195 | +0.93% | 39,900 | 174億7009万 | +0.17% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,979株（0.6%）+0.01% |
| 01/30 | 1,214 | 1,218 | 1,180 | 1,184 | -2.71% | 117,300 | 173億928万 | -0.59% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,979株（0.59%）+0.02% |
| 01/29 | 1,216 | 1,228 | 1,212 | 1,217 | +0.16% | 36,200 | 177億9172万 | +2.27% |
| 01/26 | 1,225 | 1,232 | 1,210 | 1,215 | -0.49% | 37,500 | 177億6248万 | +2.27% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,779株（0.57%）-0.01% |
| 01/25 | 1,197 | 1,226 | 1,197 | 1,221 | +2.01% | 43,700 | 178億5020万 | +3.13% |
| 01/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,879株（0.58%）-0.01% |
| 01/24 | 1,202 | 1,220 | 1,194 | 1,197 | -0.25% | 40,500 | 174億9933万 | +1.44% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 86,579株（0.59%）-0.02% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,306株（0.69%）-0.09% |
| 01/23 | 1,212 | 1,223 | 1,200 | 1,200 | -1.48% | 29,900 | 175億4319万 | +1.95% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 89,379株（0.61%）+0.02% |
| 01/22 | 1,217 | 1,221 | 1,194 | 1,218 | +0.08% | 35,100 | 178億634万 | +3.92% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 87,179株（0.59%）+0.02% |
| 01/19 | 1,192 | 1,237 | 1,188 | 1,217 | +3.05% | 96,800 | 177億9172万 | +4.37% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,679株（0.57%）再IN |
| 01/18 | 1,181 | 1,205 | 1,177 | 1,181 | +1.03% | 49,300 | 172億6542万 | +1.72% |
| 01/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,679株（0.49%）-0.02%義務消失 |
| 01/17 | 1,190 | 1,191 | 1,156 | 1,169 | -2.09% | 91,100 | 170億8999万 | +0.86% |
| 01/17 | （空売り報告）野村證券 76,916株（0.52%）再IN |
| 01/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,579株（0.51%）-0.03% |
| 01/16 | 1,210 | 1,229 | 1,190 | 1,194 | -0.91% | 37,800 | 174億5548万 | +3.02% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 79,779株（0.54%）+0.01% |
| 01/15 | 1,212 | 1,220 | 1,194 | 1,205 | +0.42% | 59,200 | 176億1629万 | +4.33% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,379株（0.53%）+0.01% |
| 01/12 | 1,187 | 1,213 | 1,183 | 1,200 | +2.04% | 68,600 | 175億4319万 | +4.35% |
| 01/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,779株（0.52%）再IN |
| 01/11 | 1,196 | 1,196 | 1,170 | 1,176 | -1.75% | 40,100 | 171億9233万 | +2.44% |
| 01/10 | 1,202 | 1,218 | 1,195 | 1,197 | -0.42% | 47,200 | 174億9933万 | +4.54% |
| 01/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,206株（0.78%）-0.1% |
| 01/09 | 1,219 | 1,219 | 1,192 | 1,202 | -1.48% | 62,800 | 175億7243万 | +5.16% |
| 01/05 | 1,205 | 1,243 | 1,205 | 1,220 | +2.43% | 207,300 | 178億3558万 | +6.92% |
| 01/04 | 1,170 | 1,206 | 1,162 | 1,191 | +0.51% | 55,500 | 174億1162万 | +4.75% |
| 2023 |
| 12/29 | 1,195 | 1,195 | 1,176 | 1,185 | -0.84% | 40,600 | 173億2390万 | +4.59% |
| 12/28 | 1,172 | 1,195 | 1,166 | 1,195 | +2.31% | 50,600 | 174億7009万 | +5.85% |
| 12/27 | 1,145 | 1,173 | 1,143 | 1,168 | +1.3% | 53,000 | 170億7537万 | +3.82% |
| 12/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,906株（0.88%）-0.02% |
| 12/26 | 1,171 | 1,193 | 1,150 | 1,153 | -1.62% | 99,800 | 168億5608万 | +2.95% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,706株（0.9%）+0.01% |
| 12/25 | 1,154 | 1,178 | 1,141 | 1,172 | +2.09% | 101,100 | 171億3385万 | +5.02% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,506株（0.89%）-0.1% |
| 12/22 | 1,149 | 1,152 | 1,131 | 1,148 | -0.09% | 42,900 | 167億8299万 | +3.52% |
| 12/21 | 1,152 | 1,165 | 1,143 | 1,149 | -0.86% | 44,100 | 167億9761万 | +4.26% |
| 12/20 | 1,165 | 1,173 | 1,152 | 1,159 | 0% | 35,500 | 169億4380万 | +5.75% |
| 12/19 | 1,113 | 1,159 | 1,109 | 1,159 | +4.13% | 155,500 | 169億4380万 | +6.43% |
| 12/19 | （空売り報告）UBS AG 71,809株（0.49%）-0.07%義務消失 |
| 12/18 | 1,121 | 1,127 | 1,102 | 1,113 | -1.33% | 26,400 | 162億7131万 | +2.87% |
| 12/15 | 1,124 | 1,136 | 1,105 | 1,128 | +0.36% | 58,100 | 164億9060万 | +5.03% |
| 12/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,679株（0.49%）-0.02%義務消失 |
| 12/14 | 1,127 | 1,151 | 1,121 | 1,124 | +4.56% | 104,700 | 164億3212万 | +5.44% |
| 12/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,779株（0.51%）再IN |
| 12/13 | 1,075 | 1,086 | 1,066 | 1,075 | +0.47% | 47,200 | 157億1577万 | +1.61% |
| 12/12 | 1,087 | 1,095 | 1,064 | 1,070 | -2.37% | 69,300 | 156億4268万 | +1.71% |
| 12/11 | 1,136 | 1,136 | 1,090 | 1,096 | -3.78% | 88,300 | 160億2278万 | +4.68% |
| 12/08 | 1,157 | 1,186 | 1,137 | 1,139 | -1.13% | 208,700 | 166億5141万 | +9.41% |
| 12/08 | （空売り報告）野村證券 60,716株（0.41%）-0.16%義務消失 |
| 12/08 | （空売り報告）UBS AG 82,809株（0.56%）-0.04% |
| 12/07 | 1,102 | 1,177 | 1,102 | 1,152 | +4.92% | 277,800 | 168億4146万 | +11.74% |
| 12/07 | （空売り報告）野村證券 84,616株（0.57%）-0.23% |
| 12/07 | （空売り報告）UBS AG 87,809株（0.6%）+0.01% |
| 12/06 | 1,070 | 1,104 | 1,065 | 1,098 | +2.04% | 77,900 | 160億5202万 | +7.33% |
| 12/06 | （空売り報告）UBS AG 87,009株（0.59%）-0.07% |
| 12/05 | 1,120 | 1,125 | 1,076 | 1,076 | -6.43% | 80,900 | 157億3039万 | +6.01% |
| 12/04 | 1,091 | 1,160 | 1,091 | 1,150 | +4.64% | 149,600 | 168億1222万 | +13.97% |
| 12/01 | 1,131 | 1,131 | 1,099 | 1,099 | -3.93% | 80,900 | 160億6664万 | +10.01% |
| 11/30 | 1,150 | 1,222 | 1,137 | 1,144 | -1.8% | 270,400 | 167億2451万 | +15.32% |
| 11/29 | 1,119 | 1,168 | 1,118 | 1,165 | +3.56% | 158,300 | 170億3151万 | +18.51% |
| 11/29 | （空売り報告）野村證券 118,116株（0.8%）+0.03% |
| 11/28 | 1,096 | 1,141 | 1,093 | 1,125 | +4.55% | 225,400 | 164億4674万 | +15.62% |
| 11/27 | 1,088 | 1,096 | 1,072 | 1,076 | -1.19% | 55,600 | 157億3039万 | +11.39% |
| 11/24 | （空売り報告）野村證券 112,716株（0.77%）-0.03% |
| 11/21 | （空売り報告）野村證券 117,216株（0.8%）+0.09% |
