| 2024 |
| 01/22 | 2,050 | 2,165 | 2,050 | 2,146 | +5.14% | 25,900 | 342億7951万 | +11.6% |
| 01/19 | 2,037 | 2,049 | 2,016 | 2,041 | +0.05% | 14,500 | 326億228万 | +6.64% |
| 01/18 | 1,987 | 2,050 | 1,987 | 2,040 | +3.45% | 29,400 | 325億8630万 | +6.81% |
| 01/17 | 1,993 | 2,012 | 1,960 | 1,972 | +0.25% | 14,300 | 315億9万 | +3.52% |
| 01/16 | 2,018 | 2,018 | 1,967 | 1,967 | -2.53% | 13,500 | 314億2022万 | +3.25% |
| 01/15 | 1,959 | 2,018 | 1,959 | 2,018 | +3.38% | 15,300 | 322億3488万 | +5.93% |
| 01/12 | 1,972 | 1,990 | 1,951 | 1,952 | -0.66% | 9,800 | 311億8062万 | +2.63% |
| 01/11 | 1,946 | 1,987 | 1,932 | 1,965 | +2.34% | 18,800 | 313億8828万 | +3.26% |
| 01/10 | 1,922 | 1,949 | 1,913 | 1,920 | -0.1% | 13,300 | 306億6946万 | +0.79% |
| 01/09 | 1,933 | 1,938 | 1,906 | 1,922 | +0.84% | 8,100 | 307億141万 | +0.79% |
| 01/05 | 1,890 | 1,915 | 1,890 | 1,906 | +1.38% | 8,900 | 304億4583万 | -0.16% |
| 01/04 | 1,840 | 1,884 | 1,809 | 1,880 | +2.17% | 16,200 | 300億3051万 | -1.62% |
| 2023 |
| 12/29 | 1,829 | 1,846 | 1,803 | 1,840 | +1.38% | 12,400 | 293億9157万 | -3.82% |
| 12/28 | 1,800 | 1,842 | 1,800 | 1,815 | -1.04% | 19,700 | 289億9222万 | -5.37% |
| 12/27 | 1,831 | 1,837 | 1,815 | 1,834 | +0.27% | 14,600 | 292億9572万 | -4.53% |
| 12/26 | 1,845 | 1,862 | 1,817 | 1,829 | -1.61% | 16,700 | 292億1586万 | -4.94% |
| 12/25 | 1,900 | 1,900 | 1,832 | 1,859 | -1.64% | 19,000 | 296億9507万 | -3.43% |
| 12/22 | 1,853 | 1,913 | 1,853 | 1,890 | +0.85% | 9,900 | 301億9025万 | -1.82% |
| 12/21 | 1,880 | 1,882 | 1,853 | 1,874 | -1.26% | 9,000 | 299億3467万 | -2.6% |
| 12/20 | 1,895 | 1,916 | 1,875 | 1,898 | +0.16% | 29,300 | 303億1804万 | -1.61% |
| 12/19 | 1,893 | 1,900 | 1,863 | 1,895 | +0.11% | 12,700 | 302億7012万 | -1.97% |
| 12/18 | 1,889 | 1,896 | 1,835 | 1,893 | -0.79% | 15,400 | 302億3817万 | -2.37% |
| 12/15 | 1,911 | 1,918 | 1,893 | 1,908 | +0.9% | 10,800 | 304億7778万 | -1.9% |
| 12/14 | 1,937 | 1,937 | 1,891 | 1,891 | -1.46% | 10,500 | 302億622万 | -3.13% |
| 12/13 | 1,928 | 1,938 | 1,901 | 1,919 | -0.05% | 11,600 | 306億5349万 | -2.04% |
| 12/12 | 1,948 | 1,958 | 1,906 | 1,920 | -1.03% | 12,700 | 306億6946万 | -2.34% |
| 12/11 | 1,932 | 1,953 | 1,924 | 1,940 | +1.36% | 12,100 | 309億8893万 | -1.47% |
| 12/08 | 1,951 | 1,952 | 1,870 | 1,914 | -2.69% | 27,300 | 305億7362万 | -2.55% |
| 12/07 | 1,983 | 1,996 | 1,964 | 1,967 | -0.61% | 14,500 | 314億2022万 | +0.36% |
| 12/06 | 1,961 | 1,986 | 1,961 | 1,979 | +1.38% | 7,400 | 316億1191万 | +1.75% |
| 12/05 | 1,959 | 2,006 | 1,952 | 1,952 | -0.91% | 15,400 | 311億8062万 | +1.19% |
| 12/04 | 1,991 | 1,991 | 1,958 | 1,970 | -1.79% | 8,800 | 314億6814万 | +2.76% |
| 12/01 | 1,999 | 2,059 | 1,996 | 2,006 | +1.26% | 32,200 | 320億4320万 | +5.41% |
| 11/30 | 1,941 | 1,982 | 1,941 | 1,981 | +1.23% | 17,100 | 316億4386万 | +4.93% |
| 11/29 | 1,950 | 1,964 | 1,939 | 1,957 | +0.15% | 8,000 | 319億1530万 | +4.48% |
| 11/28 | 1,968 | 1,983 | 1,930 | 1,954 | +0.77% | 18,400 | 318億6637万 | +5.11% |
| 11/27 | 1,959 | 1,961 | 1,927 | 1,939 | -1.37% | 19,000 | 316億2175万 | +5.09% |
| 11/24 | 1,924 | 2,016 | 1,921 | 1,966 | +3.42% | 36,600 | 320億6207万 | +7.37% |
| 11/22 | 1,899 | 1,997 | 1,895 | 1,901 | +0.11% | 26,200 | 310億204万 | +4.68% |
| 11/21 | 1,859 | 1,959 | 1,859 | 1,899 | +2.15% | 54,200 | 309億6942万 | +5.27% |
| 11/20 | 1,854 | 1,899 | 1,849 | 1,859 | +0.27% | 21,300 | 303億1709万 | +3.85% |
| 11/17 | 1,850 | 1,864 | 1,813 | 1,854 | -0.38% | 38,100 | 302億3555万 | +4.22% |
| 11/16 | 1,966 | 1,966 | 1,850 | 1,861 | -6.67% | 43,300 | 303億4970万 | +5.26% |
| 11/15 | 1,996 | 2,027 | 1,986 | 1,994 | -0.4% | 36,800 | 325億1871万 | +13.55% |
| 11/14 | 2,046 | 2,056 | 1,983 | 2,002 | -2.15% | 31,600 | 326億4917万 | +15.06% |
| 11/13 | 2,046 | 2,061 | 2,024 | 2,046 | 0% | 20,700 | 333億6674万 | +18.82% |
| 11/10 | 2,090 | 2,113 | 2,039 | 2,046 | -1.63% | 23,700 | 333億6674万 | +20.21% |
| 11/09 | 2,018 | 2,092 | 2,018 | 2,080 | +0.58% | 32,000 | 339億2122万 | +23.81% |
| 11/08 | 2,100 | 2,123 | 2,017 | 2,068 | -0.86% | 48,900 | 337億2552万 | +24.8% |
| 11/07 | 1,992 | 2,087 | 1,963 | 2,086 | +4.67% | 68,800 | 340億1907万 | +27.43% |
| 11/06 | 1,865 | 1,999 | 1,865 | 1,993 | +8.43% | 71,500 | 325億240万 | +23.25% |
| 11/02 | 1,796 | 1,860 | 1,796 | 1,838 | +2.51% | 47,700 | 299億7461万 | +14.8% |
| 11/01 | 1,684 | 1,806 | 1,679 | 1,793 | +12.48% | 119,800 | 292億4074万 | +12.55% |
| 10/31 | （IR情報）14:20 自己株式の消却に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 10/31 | （IR情報）14:20 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 1,637 | 1,637 | 1,541 | 1,594 | -0.19% | 46,500 | 259億9539万 | +0.57% |
| 10/30 | 1,615 | 1,639 | 1,595 | 1,597 | -2.62% | 18,100 | 260億4432万 | +0.63% |
| 10/27 | 1,634 | 1,644 | 1,626 | 1,640 | +1.93% | 15,000 | 267億4557万 | +3.08% |
| 10/26 | 1,639 | 1,643 | 1,605 | 1,609 | -1.83% | 15,600 | 262億4002万 | +1.07% |
| 10/25 | 1,644 | 1,651 | 1,634 | 1,639 | +1.3% | 12,000 | 267億2927万 | +2.82% |
| 10/24 | 1,598 | 1,626 | 1,568 | 1,618 | +1.25% | 15,000 | 263億8679万 | +1.31% |
| 10/23 | 1,599 | 1,605 | 1,580 | 1,598 | -0.06% | 11,200 | 260億6063万 | -0.13% |
| 10/20 | （5%ルール）三井住友銀行（4.25%）SMBC日興証券（0.06%） |
| 10/20 | 1,585 | 1,613 | 1,573 | 1,599 | +0.88% | 15,600 | 260億7693万 | -0.12% |
| 10/19 | 1,592 | 1,592 | 1,576 | 1,585 | -0.81% | 5,800 | 258億4862万 | -1% |
| 10/18 | 1,594 | 1,598 | 1,578 | 1,598 | +0.31% | 7,700 | 260億6063万 | -0.37% |
| 10/17 | 1,584 | 1,595 | 1,577 | 1,593 | +1.98% | 13,200 | 259億7909万 | -0.69% |
| 10/16 | 1,574 | 1,574 | 1,555 | 1,562 | -0.76% | 9,400 | 254億7353万 | -2.68% |
| 10/13 | 1,583 | 1,583 | 1,567 | 1,574 | -1.13% | 10,000 | 256億6923万 | -2.05% |
| 10/12 | 1,582 | 1,594 | 1,552 | 1,592 | +1.73% | 11,700 | 259億6278万 | -1.18% |
| 10/11 | 1,587 | 1,587 | 1,555 | 1,565 | -1.39% | 9,300 | 255億2245万 | -2.98% |
| 10/10 | 1,591 | 1,591 | 1,561 | 1,587 | +2.32% | 10,800 | 258億8124万 | -1.86% |
| 10/06 | 1,562 | 1,562 | 1,538 | 1,551 | +0.39% | 12,900 | 252億9414万 | -4.14% |
| 10/05 | 1,528 | 1,566 | 1,511 | 1,545 | +3.14% | 19,500 | 251億9629万 | -4.69% |
| 10/04 | （IR情報）14:30 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 10/04 | （自社株買い）取締役会(2023年1月31日)での決議状況(取得期間2023年2月1日～2023年9月30日) |
| 10/04 | 1,487 | 1,512 | 1,462 | 1,498 | 0% | 32,700 | 244億2980万 | -7.7% |
| 10/03 | 1,567 | 1,567 | 1,497 | 1,498 | -4.4% | 21,000 | 244億2980万 | -7.99% |
| 10/02 | 1,580 | 1,610 | 1,567 | 1,567 | -1.69% | 32,600 | 255億5507万 | -3.98% |
| 09/29 | 1,600 | 1,607 | 1,588 | 1,594 | -0.25% | 17,300 | 259億9539万 | -2.27% |
| 09/28 | 1,600 | 1,611 | 1,585 | 1,598 | -2.02% | 47,000 | 260億6063万 | -1.96% |
| 09/27 | 1,600 | 1,631 | 1,596 | 1,631 | +1.62% | 115,400 | 265億9880万 | +0.18% |
| 09/26 | 1,630 | 1,630 | 1,602 | 1,605 | -1.71% | 76,300 | 261億7478万 | -1.29% |
| 09/25 | （5%ルール）三井住友銀行（4.25%）SMBC日興証券（1.44%） |
| 09/25 | 1,689 | 1,692 | 1,628 | 1,633 | -3.49% | 64,200 | 266億3142万 | +0.62% |
| 09/22 | 1,675 | 1,703 | 1,664 | 1,692 | +1.99% | 66,700 | 275億9360万 | +4.38% |
| 09/21 | （5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（5.07%） |
| 09/21 | 1,653 | 1,672 | 1,653 | 1,659 | -0.84% | 51,700 | 270億5543万 | +2.6% |
| 09/20 | 1,711 | 1,711 | 1,671 | 1,673 | -2.22% | 37,000 | 272億8375万 | +3.59% |
| 09/19 | 1,696 | 1,711 | 1,667 | 1,711 | +1.54% | 46,200 | 279億346万 | +6.14% |
| 09/15 | 1,650 | 1,711 | 1,647 | 1,685 | +3.76% | 72,700 | 274億7945万 | +4.85% |
| 09/14 | 1,640 | 1,640 | 1,602 | 1,624 | +0.87% | 70,000 | 264億8464万 | +1.25% |
| 09/13 | 1,641 | 1,641 | 1,606 | 1,610 | -2.01% | 43,000 | 262億5633万 | +0.56% |
| 09/12 | 1,631 | 1,647 | 1,620 | 1,643 | +1.48% | 35,800 | 267億9450万 | +2.75% |
| 09/11 | 1,611 | 1,633 | 1,609 | 1,619 | +1.25% | 61,200 | 264億310万 | +1.5% |
| 09/08 | 1,589 | 1,612 | 1,589 | 1,599 | -1.42% | 47,300 | 260億7693万 | +0.44% |
| 09/07 | 1,630 | 1,648 | 1,618 | 1,622 | -2.41% | 49,700 | 264億5203万 | +2.01% |
| 09/06 | 1,671 | 1,677 | 1,656 | 1,662 | -0.24% | 25,800 | 271億436万 | +4.59% |
| 09/05 | （IR情報）10:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 09/05 | （自社株買い）取締役会(2023年1月31日)での決議状況(取得期間2023年2月1日～2023年9月30日) |
| 09/05 | 1,651 | 1,666 | 1,648 | 1,666 | +1.4% | 30,300 | 271億6959万 | +4.98% |
| 09/04 | 1,626 | 1,643 | 1,626 | 1,643 | +1.42% | 28,500 | 267億9450万 | +3.59% |
| 09/01 | 1,621 | 1,630 | 1,614 | 1,620 | -0.12% | 21,100 | 264億1941万 | +2.21% |
| 08/31 | 1,610 | 1,624 | 1,603 | 1,622 | +0.75% | 23,300 | 264億5203万 | +2.59% |
| 08/30 | 1,602 | 1,620 | 1,602 | 1,610 | +0.5% | 15,100 | 262億5633万 | +1.96% |
| 08/29 | 1,607 | 1,614 | 1,596 | 1,602 | +0.19% | 16,100 | 261億2586万 | +1.46% |
| 08/28 | 1,571 | 1,601 | 1,571 | 1,599 | +2.5% | 16,800 | 260億7693万 | +1.27% |
| 08/25 | （IR情報）10:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 08/25 | 1,564 | 1,573 | 1,559 | 1,560 | -0.26% | 13,800 | 254億4091万 | -1.2% |
| 08/24 | 1,558 | 1,576 | 1,558 | 1,564 | +0.39% | 9,500 | 255億614万 | -1.08% |
