| 2024 |
| 04/25 | 1,525 | 1,528 | 1,484 | 1,492 | -0.86% | 1,366,700 | 5430億8241万 | +1.84% |
| 04/24 | 1,503 | 1,517 | 1,494 | 1,505 | -0.2% | 2,396,700 | 5478億1436万 | +2.87% |
| 04/23 | 1,492 | 1,510 | 1,484 | 1,508 | +2.52% | 2,191,700 | 5489億635万 | +3.22% |
| 04/22 | （5%ルール）シルチェスター・インターナショナル・インベスター…（5.02%） |
| 04/22 | 1,467 | 1,482 | 1,460 | 1,471 | +1.24% | 1,024,000 | 5354億3275万 | +0.82% |
| 04/19 | 1,445 | 1,464 | 1,427 | 1,453 | +0.69% | 1,632,300 | 5288億8089万 | -0.34% |
| 04/18 | 1,440 | 1,454 | 1,437 | 1,443 | -0.55% | 1,622,000 | 5252億4096万 | -0.96% |
| 04/17 | 1,450 | 1,460 | 1,436 | 1,451 | +0.69% | 1,390,800 | 5281億5290万 | -0.41% |
| 04/16 | 1,431 | 1,448 | 1,414 | 1,441 | 0% | 1,271,200 | 5245億1298万 | -1.1% |
| 04/15 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年5月12日～2024年3月22日) |
| 04/15 | 1,439 | 1,449 | 1,432 | 1,441 | -0.96% | 654,300 | 5245億1298万 | -1.1% |
| 04/12 | 1,447 | 1,464 | 1,447 | 1,455 | +0.55% | 1,103,900 | 5296億887万 | -0.21% |
| 04/11 | 1,440 | 1,458 | 1,434 | 1,447 | -0.14% | 1,218,500 | 5266億9693万 | -0.75% |
| 04/10 | 1,451 | 1,470 | 1,447 | 1,449 | 0% | 878,100 | 5274億2492万 | -0.75% |
| 04/09 | 1,440 | 1,460 | 1,432 | 1,449 | +0.35% | 1,067,500 | 5448億1292万 | -0.75% |
| 04/08 | 1,480 | 1,492 | 1,435 | 1,444 | -2.89% | 1,731,600 | 5256億495万 | -1.23% |
| 04/05 | 1,452 | 1,488 | 1,448 | 1,487 | +2.91% | 1,776,000 | 5412億5663万 | +1.57% |
| 04/04 | 1,445 | 1,453 | 1,437 | 1,445 | +0.7% | 1,405,200 | 5259億6895万 | -1.3% |
| 04/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,974,001株（0.54%）再IN |
| 04/03 | 1,425 | 1,449 | 1,417 | 1,435 | +1.99% | 1,936,000 | 5223億2902万 | -2.18% |
| 04/02 | 1,410 | 1,419 | 1,395 | 1,407 | -0.92% | 1,800,300 | 5121億3724万 | -4.35% |
| 04/01 | 1,459 | 1,466 | 1,411 | 1,420 | -7.61% | 2,788,600 | 5339億914万 | -3.92% |
| 03/29 | 1,486 | 1,548 | 1,481 | 1,537 | +3.36% | 1,790,600 | 5779億24万 | +3.64% |
| 03/28 | 1,493 | 1,502 | 1,476 | 1,487 | -1.33% | 1,591,300 | 5591億63万 | +0.27% |
| 03/27 | 1,514 | 1,518 | 1,503 | 1,507 | +1.34% | 1,640,500 | 5666億2047万 | +1.55% |
| 03/26 | 1,483 | 1,491 | 1,473 | 1,487 | +0.27% | 1,392,100 | 5591億63万 | +0.13% |
| 03/25 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 03/25 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 03/25 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/25 | 1,478 | 1,494 | 1,474 | 1,483 | +0.47% | 1,409,200 | 5575億9666万 | -0.4% |
| 03/22 | 1,460 | 1,476 | 1,455 | 1,476 | +1.37% | 1,125,900 | 5549億6471万 | -1.07% |
| 03/21 | 1,464 | 1,475 | 1,444 | 1,456 | -0.07% | 1,744,700 | 5474億4486万 | -2.54% |
| 03/19 | 1,451 | 1,460 | 1,446 | 1,457 | +0.69% | 1,293,600 | 5478億2085万 | -2.74% |
| 03/18 | （5%ルール）三菱UFJアセットマネジメント（0.6%）三菱UFJモルガン・スタンレー証券（0.03%）三菱UFJ信託銀行（2.7%）三菱UFJ銀行（1.86%） |
| 03/18 | 1,442 | 1,453 | 1,430 | 1,447 | +0.28% | 1,523,500 | 5440億6093万 | -3.6% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,879,316株（0.49%）再IN |
| 03/15 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年5月12日～2024年3月22日) |
| 03/15 | 1,431 | 1,443 | 1,423 | 1,443 | +0.14% | 2,928,000 | 5425億5696万 | -3.86% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,763,105株（0.46%）-0.1%義務消失 |
| 03/14 | 1,431 | 1,441 | 1,417 | 1,441 | -0.28% | 1,394,200 | 5418億498万 | -3.93% |
| 03/13 | 1,453 | 1,463 | 1,429 | 1,445 | -0.07% | 1,382,600 | 5433億895万 | -3.6% |
| 03/12 | 1,447 | 1,454 | 1,426 | 1,446 | +0.07% | 1,446,200 | 5436億8494万 | -3.54% |
| 03/11 | 1,437 | 1,451 | 1,421 | 1,445 | -0.62% | 1,280,500 | 5433億895万 | -3.67% |
| 03/08 | 1,450 | 1,459 | 1,433 | 1,454 | -0.75% | 1,886,300 | 5466億9288万 | -3.13% |
| 03/07 | 1,481 | 1,492 | 1,454 | 1,465 | -0.75% | 1,886,400 | 5508億2879万 | -2.53% |
| 03/06 | 1,448 | 1,483 | 1,441 | 1,476 | +0.2% | 4,283,400 | 5549億6471万 | -1.86% |
| 03/05 | 1,474 | 1,494 | 1,462 | 1,473 | -0.94% | 2,710,200 | 5538億3673万 | -2.06% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,108,518株（0.56%）-0.06% |
| 03/04 | 1,510 | 1,511 | 1,478 | 1,487 | -0.4% | 1,922,700 | 5591億63万 | -1.13% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,334,656株（0.62%）+0.05% |
| 03/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/01 | 1,486 | 1,504 | 1,485 | 1,493 | +0.4% | 1,392,800 | 5613億5658万 | -0.73% |
| 02/29 | 1,520 | 1,524 | 1,473 | 1,487 | -1.52% | 2,540,000 | 5591億63万 | -1.13% |
| 02/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,180,506株（0.57%）-0.03% |
| 02/28 | 1,545 | 1,561 | 1,508 | 1,510 | -2.64% | 1,350,800 | 5677億4845万 | +0.33% |
| 02/27 | 1,532 | 1,562 | 1,529 | 1,551 | -1.02% | 1,466,000 | 5831億6414万 | +3.13% |
| 02/26 | 1,560 | 1,580 | 1,558 | 1,567 | +1.42% | 1,299,900 | 5891億8001万 | +4.47% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,270,486株（0.6%）+0.1% |
| 02/22 | 1,528 | 1,554 | 1,527 | 1,545 | +0.65% | 970,200 | 5809億818万 | +3.21% |
| 02/21 | 1,532 | 1,539 | 1,514 | 1,535 | +0.66% | 1,084,400 | 5771億2984万 | +2.68% |
| 02/20 | 1,535 | 1,549 | 1,516 | 1,525 | -0.91% | 763,100 | 5733億7003万 | +2.14% |
| 02/19 | 1,587 | 1,590 | 1,529 | 1,539 | -2.78% | 1,009,500 | 5786億3376万 | +3.15% |
| 02/16 | 1,575 | 1,588 | 1,569 | 1,583 | +2.53% | 1,287,900 | 5951億7690万 | +6.31% |
| 02/15 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年5月12日～2024年3月22日) |
| 02/15 | 1,546 | 1,554 | 1,533 | 1,544 | +0.59% | 887,500 | 5805億1366万 | +4.04% |
| 02/14 | 1,555 | 1,571 | 1,525 | 1,535 | -1.41% | 958,000 | 5771億2984万 | +3.65% |
| 02/13 | 1,523 | 1,561 | 1,500 | 1,557 | +2.17% | 1,448,500 | 5854億141万 | +5.35% |
| 02/09 | 1,520 | 1,534 | 1,490 | 1,524 | +5.61% | 2,039,600 | 5729億9405万 | +3.53% |
| 02/08 | （IR情報）15:00 配当予想の修正に関するお知らせ |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/08 | 1,430 | 1,454 | 1,430 | 1,443 | +0.63% | 1,188,000 | 5425億3965万 | -1.77% |
| 02/07 | 1,414 | 1,436 | 1,411 | 1,434 | +1.34% | 1,155,300 | 5391億5582万 | -2.25% |
| 02/06 | 1,438 | 1,450 | 1,415 | 1,415 | -1.6% | 1,019,000 | 5320億1220万 | -3.48% |
| 02/05 | 1,459 | 1,465 | 1,437 | 1,438 | -2.18% | 931,000 | 5406億5974万 | -1.84% |
| 02/02 | 1,477 | 1,482 | 1,458 | 1,470 | -0.2% | 926,100 | 5526億9112万 | +0.48% |
| 02/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/01 | 1,496 | 1,498 | 1,467 | 1,473 | -1.47% | 1,023,000 | 5538億1906万 | +0.89% |
| 01/31 | 1,493 | 1,496 | 1,479 | 1,495 | -0.4% | 946,000 | 5620億9062万 | +2.61% |
| 01/30 | 1,530 | 1,530 | 1,496 | 1,501 | +1.42% | 981,500 | 5643億4651万 | +3.37% |
| 01/29 | 1,487 | 1,488 | 1,476 | 1,480 | +0.54% | 457,800 | 5564億5092万 | +2.28% |
| 01/26 | 1,475 | 1,483 | 1,471 | 1,472 | -0.07% | 828,300 | 5534億4308万 | +2.01% |
| 01/25 | 1,494 | 1,494 | 1,465 | 1,473 | -1.67% | 917,500 | 5538億1906万 | +2.29% |
| 01/24 | 1,514 | 1,534 | 1,498 | 1,498 | -1.06% | 932,300 | 5632億1857万 | +4.46% |
| 01/23 | 1,497 | 1,527 | 1,495 | 1,514 | +2.51% | 1,101,100 | 5692億3425万 | +5.87% |
| 01/22 | 1,480 | 1,495 | 1,472 | 1,477 | +0.75% | 769,600 | 5553億2298万 | +3.58% |
| 01/19 | 1,488 | 1,492 | 1,457 | 1,466 | -1.48% | 934,300 | 5511億8719万 | +3.09% |
| 01/18 | 1,490 | 1,490 | 1,476 | 1,488 | -0.13% | 671,600 | 5594億5876万 | +4.86% |
| 01/17 | 1,495 | 1,510 | 1,483 | 1,490 | 0% | 1,469,500 | 5602億1072万 | +5.23% |
| 01/16 | 1,490 | 1,500 | 1,485 | 1,490 | 0% | 764,000 | 5602億1072万 | +5.52% |
| 01/15 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年5月12日～2024年3月22日) |
| 01/15 | 1,480 | 1,491 | 1,460 | 1,490 | +1.15% | 785,800 | 5602億1072万 | +5.82% |
| 01/12 | 1,478 | 1,483 | 1,465 | 1,473 | +1.03% | 945,300 | 5538億1906万 | +4.91% |
| 01/11 | 1,483 | 1,483 | 1,454 | 1,458 | -1.09% | 1,014,600 | 5481億7935万 | +4.07% |
| 01/10 | 1,455 | 1,480 | 1,446 | 1,474 | +1.66% | 1,164,900 | 5541億9504万 | +5.29% |
| 01/09 | 1,431 | 1,462 | 1,423 | 1,450 | +1.97% | 945,900 | 5451億7151万 | +3.79% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,435 | 1,437 | 1,402 | 1,422 | -0.84% | 1,308,700 | 5346億4406万 | +1.94% |
| 01/04 | 1,410 | 1,434 | 1,398 | 1,434 | +2.06% | 1,194,400 | 5391億5582万 | +2.87% |
| 01/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,895,103株（0.5%）再IN |
| 2023 |
| 12/29 | 1,400 | 1,405 | 1,392 | 1,405 | +0.29% | 779,300 | 5282億5239万 | +0.93% |
| 12/28 | 1,382 | 1,401 | 1,381 | 1,401 | +0.57% | 560,900 | 5267億4847万 | +0.72% |
| 12/27 | 1,380 | 1,402 | 1,375 | 1,393 | +0.58% | 856,000 | 5237億4063万 | +0.29% |
| 12/26 | 1,392 | 1,392 | 1,375 | 1,385 | -0.72% | 612,300 | 5207億3279万 | -0.14% |
| 12/25 | 1,425 | 1,439 | 1,390 | 1,395 | -0.43% | 963,600 | 5244億9259万 | +0.72% |
| 12/22 | 1,380 | 1,401 | 1,377 | 1,401 | +1.74% | 797,100 | 5267億4847万 | +1.37% |
| 12/21 | 1,390 | 1,398 | 1,372 | 1,377 | -0.22% | 833,700 | 5177億1668万 | -0.15% |
| 12/20 | 1,388 | 1,405 | 1,375 | 1,380 | 0% | 1,286,500 | 5188億4460万 | 0% |
| 12/19 | 1,379 | 1,388 | 1,367 | 1,380 | +0.36% | 1,609,100 | 5188億4460万 | 0% |
| 12/18 | 1,362 | 1,376 | 1,345 | 1,375 | +3.07% | 1,921,800 | 5169億6473万 | -0.36% |
| 12/15 | （自社株買い）取締役会(2023年5月11日)での決議状況(取得期間2023年5月12日～2024年3月22日) |
| 12/15 | 1,397 | 1,405 | 1,316 | 1,334 | -4.78% | 5,852,100 | 5015億4978万 | -3.33% |
| 12/14 | 1,400 | 1,411 | 1,384 | 1,401 | +0.14% | 1,497,600 | 5267億4006万 | +1.3% |
| 12/13 | 1,412 | 1,415 | 1,398 | 1,399 | -0.14% | 938,900 | 5259億8812万 | +1.08% |
| 12/12 | 1,391 | 1,405 | 1,389 | 1,401 | +0.72% | 767,400 | 5267億4006万 | +1.45% |
| 12/11 | 1,388 | 1,403 | 1,384 | 1,391 | -0.14% | 1,234,600 | 5229億8032万 | +1.02% |
| 12/08 | 1,401 | 1,402 | 1,385 | 1,393 | -0.5% | 1,349,400 | 5237億3227万 | +1.31% |
| 12/07 | 1,395 | 1,410 | 1,395 | 1,400 | +0.07% | 960,700 | 5263億6409万 | +2.04% |
| 12/06 | 1,400 | 1,404 | 1,384 | 1,399 | +0.94% | 678,700 | 5259億8812万 | +2.27% |
| 12/05 | 1,407 | 1,409 | 1,385 | 1,386 | -0.57% | 1,007,300 | 5211億45万 | +1.69% |
| 12/04 | 1,393 | 1,405 | 1,378 | 1,394 | -2.04% | 892,000 | 5241億824万 | +2.5% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,422 | 1,434 | 1,413 | 1,423 | +1.72% | 1,817,200 | 5350億1150万 | +5.02% |
| 11/30 | 1,393 | 1,402 | 1,377 | 1,399 | 0% | 1,150,100 | 5259億8812万 | +3.63% |
| 11/29 | 1,396 | 1,399 | 1,380 | 1,399 | -0.71% | 1,016,100 | 5259億8812万 | +4.01% |
