| 2024 |
| 10/24 | 1,760 | 1,792 | 1,749 | 1,783 | +1.36% | 1,104,600 | 6490億5167万 | -0.5% |
| 10/23 | 1,774 | 1,802 | 1,757 | 1,759 | -1.73% | 859,200 | 6403億1514万 | -1.84% |
| 10/22 | 1,814 | 1,818 | 1,782 | 1,790 | -0.89% | 917,100 | 6515億9983万 | -0.17% |
| 10/21 | 1,798 | 1,810 | 1,780 | 1,806 | +0.17% | 824,800 | 6574億2419万 | +0.78% |
| 10/18 | （5%ルール）Black Creek Investment Management, Inc.（3.77%） |
| 10/18 | 1,815 | 1,816 | 1,786 | 1,803 | +0.11% | 1,575,900 | 6563億3212万 | +0.67% |
| 10/17 | 1,813 | 1,822 | 1,783 | 1,801 | -0.22% | 802,400 | 6556億407万 | +0.56% |
| 10/16 | 1,855 | 1,872 | 1,805 | 1,805 | -2.8% | 594,900 | 6570億6016万 | +0.73% |
| 10/15 | （自社株買い）取締役会(2024年5月9日)での決議状況(取得期間2024年5月10日～2024年11月6日) |
| 10/15 | 1,860 | 1,873 | 1,844 | 1,857 | +0.32% | 867,200 | 6759億8932万 | +3.57% |
| 10/11 | 1,844 | 1,853 | 1,830 | 1,851 | -0.05% | 1,358,300 | 6738億519万 | +3.29% |
| 10/10 | 1,818 | 1,857 | 1,806 | 1,852 | +1.76% | 869,800 | 6741億6921万 | +3.46% |
| 10/09 | 1,815 | 1,826 | 1,789 | 1,820 | +0.89% | 1,791,100 | 6625億2050万 | +1.73% |
| 10/08 | 1,802 | 1,820 | 1,789 | 1,804 | -0.22% | 1,398,500 | 6566億9614万 | +0.84% |
| 10/07 | 1,813 | 1,821 | 1,782 | 1,808 | +0.84% | 1,104,700 | 6581億5223万 | +0.89% |
| 10/04 | 1,787 | 1,817 | 1,782 | 1,793 | -0.39% | 1,464,400 | 6526億9190万 | -0.06% |
| 10/03 | 1,761 | 1,805 | 1,761 | 1,800 | +3.75% | 1,370,200 | 6552億4005万 | +0.22% |
| 10/02 | 1,758 | 1,764 | 1,729 | 1,735 | -1.81% | 1,024,100 | 6315億7861万 | -3.45% |
| 10/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 1,735 | 1,772 | 1,735 | 1,767 | +1.84% | 1,235,300 | 6432億2732万 | -1.83% |
| 09/30 | （IR情報）16:00 事後交付型業績連動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 |
| 09/30 | 1,740 | 1,751 | 1,731 | 1,735 | -3.02% | 1,184,100 | 6315億7861万 | -3.82% |
| 09/27 | 1,797 | 1,814 | 1,775 | 1,789 | -2.19% | 1,110,800 | 6512億3581万 | -1% |
| 09/26 | 1,800 | 1,831 | 1,797 | 1,829 | +2.01% | 1,516,500 | 6657億9670万 | +1.22% |
| 09/25 | 1,773 | 1,801 | 1,771 | 1,793 | +1.59% | 1,416,300 | 6526億9190万 | -0.72% |
| 09/24 | 1,762 | 1,780 | 1,756 | 1,765 | +0.51% | 788,000 | 6424億9927万 | -2.38% |
| 09/20 | 1,750 | 1,772 | 1,747 | 1,756 | +0.4% | 2,038,700 | 6391億7742万 | -3.04% |
| 09/19 | 1,771 | 1,787 | 1,749 | 1,749 | -0.68% | 944,400 | 6366億2944万 | -3.48% |
| 09/18 | 1,759 | 1,777 | 1,742 | 1,761 | -1.01% | 927,500 | 6409億9740万 | -2.92% |
| 09/17 | 1,767 | 1,784 | 1,754 | 1,779 | +0.74% | 1,066,100 | 6475億4933万 | -1.98% |
| 09/13 | （自社株買い）取締役会(2024年5月9日)での決議状況(取得期間2024年5月10日～2024年11月6日) |
| 09/13 | 1,763 | 1,789 | 1,762 | 1,766 | -0.95% | 878,100 | 6428億1738万 | -2.75% |
| 09/12 | 1,799 | 1,801 | 1,773 | 1,783 | +0.45% | 1,126,300 | 6490億532万 | -1.87% |
| 09/11 | 1,812 | 1,815 | 1,765 | 1,775 | -2.04% | 1,307,800 | 6460億9335万 | -2.2% |
| 09/10 | 1,798 | 1,823 | 1,792 | 1,812 | -0.22% | 949,300 | 6595億6121万 | +0.11% |
| 09/09 | 1,790 | 1,822 | 1,781 | 1,816 | -0.66% | 1,155,300 | 6610億1719万 | +0.94% |
| 09/06 | 1,833 | 1,851 | 1,810 | 1,828 | -0.05% | 1,023,900 | 6653億8515万 | +1.84% |
| 09/05 | 1,849 | 1,871 | 1,815 | 1,829 | +0.99% | 1,582,600 | 6657億4914万 | +2.06% |
| 09/04 | 1,790 | 1,825 | 1,780 | 1,811 | -0.6% | 1,271,100 | 6591億9721万 | +1.06% |
| 09/03 | （IR情報）16:00 事後交付型業績連動株式報酬としての自己株式の処分に関するお知らせ |
| 09/03 | 1,815 | 1,828 | 1,808 | 1,822 | +0.33% | 778,800 | 6632億117万 | +1.73% |
| 09/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 09/02 | 1,862 | 1,868 | 1,796 | 1,816 | -3.25% | 862,900 | 6610億1719万 | +1.51% |
| 08/30 | 1,855 | 1,879 | 1,854 | 1,877 | +1.35% | 1,245,100 | 6832億2096万 | +5.04% |
| 08/29 | 1,865 | 1,875 | 1,838 | 1,852 | -0.22% | 963,400 | 6741億2106万 | +3.87% |
| 08/28 | 1,835 | 1,857 | 1,827 | 1,856 | +1.14% | 666,500 | 6755億7704万 | +4.21% |
| 08/27 | 1,810 | 1,840 | 1,807 | 1,835 | +1.33% | 570,300 | 6679億3312万 | +3.15% |
| 08/26 | 1,855 | 1,859 | 1,805 | 1,811 | -2.37% | 782,500 | 6591億9721万 | +1.86% |
| 08/23 | 1,836 | 1,855 | 1,823 | 1,855 | +3.06% | 946,500 | 6752億1305万 | +4.27% |
| 08/22 | 1,789 | 1,821 | 1,783 | 1,800 | 0% | 1,101,400 | 6551億9325万 | +1.24% |
| 08/21 | 1,800 | 1,818 | 1,792 | 1,800 | -0.77% | 906,900 | 6551億9325万 | +1.18% |
| 08/20 | 1,838 | 1,839 | 1,793 | 1,814 | -0.49% | 1,118,000 | 6602億8920万 | +2.02% |
| 08/19 | 1,823 | 1,846 | 1,808 | 1,823 | -0.92% | 1,210,400 | 6635億6517万 | +2.59% |
| 08/16 | 1,800 | 1,840 | 1,797 | 1,840 | +2.74% | 1,144,100 | 6697億5310万 | +3.66% |
| 08/15 | 1,817 | 1,817 | 1,783 | 1,791 | -0.94% | 1,290,500 | 6519億1729万 | +1.13% |
| 08/14 | （自社株買い）取締役会(2024年5月9日)での決議状況(取得期間2024年5月10日～2024年11月6日) |
| 08/14 | 1,777 | 1,812 | 1,760 | 1,808 | +1.57% | 1,559,900 | 6581億522万 | +2.32% |
| 08/13 | 1,792 | 1,820 | 1,771 | 1,780 | -1.49% | 2,939,900 | 6479億1333万 | +1.02% |
| 08/09 | 1,812 | 1,840 | 1,776 | 1,807 | +1.92% | 2,116,800 | 6577億4123万 | +2.79% |
| 08/08 | 1,742 | 1,807 | 1,739 | 1,773 | +1.78% | 2,081,900 | 6453億6535万 | +1.14% |
| 08/07 | 1,669 | 1,777 | 1,665 | 1,742 | +5.7% | 2,723,300 | 6340億8147万 | -0.46% |
| 08/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,740,468株（0.47%）-0.03%義務消失 |
| 08/06 | （IR情報）15:00 2025年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/06 | 1,565 | 1,680 | 1,562 | 1,648 | +6.6% | 2,673,900 | 5998億6582万 | -5.61% |
| 08/05 | 1,610 | 1,662 | 1,535 | 1,546 | -9.27% | 2,382,000 | 5627億3820万 | -11.51% |
| 08/02 | 1,731 | 1,740 | 1,698 | 1,704 | -3.78% | 1,532,700 | 6202億4961万 | -2.68% |
| 08/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 08/01 | 1,786 | 1,805 | 1,758 | 1,771 | -2.05% | 1,193,600 | 6446億3736万 | +1.32% |
| 07/31 | 1,772 | 1,817 | 1,770 | 1,808 | +1.29% | 1,715,700 | 6581億522万 | +3.73% |
| 07/30 | 1,797 | 1,804 | 1,776 | 1,785 | -0.22% | 1,647,000 | 6497億3331万 | +2.82% |
| 07/29 | 1,775 | 1,802 | 1,772 | 1,789 | +1.07% | 1,210,700 | 6511億8929万 | +3.41% |
| 07/26 | 1,778 | 1,786 | 1,766 | 1,770 | -0.51% | 1,098,100 | 6442億7336万 | +2.79% |
| 07/25 | 1,772 | 1,798 | 1,763 | 1,779 | -0.67% | 1,555,100 | 6475億4933万 | +3.73% |
| 07/24 | 1,802 | 1,830 | 1,786 | 1,791 | -1.32% | 985,900 | 6519億1729万 | +4.92% |
| 07/23 | 1,832 | 1,843 | 1,810 | 1,815 | +0.33% | 695,500 | 6606億5320万 | +6.89% |
| 07/22 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/22 | 1,847 | 1,851 | 1,809 | 1,809 | -1.09% | 756,100 | 6584億6922万 | +7.1% |
| 07/19 | 1,837 | 1,848 | 1,822 | 1,829 | -0.27% | 928,300 | 6657億4914万 | +8.8% |
| 07/18 | 1,816 | 1,860 | 1,814 | 1,834 | +1.44% | 1,638,400 | 6675億6912万 | +9.82% |
| 07/17 | 1,774 | 1,808 | 1,767 | 1,808 | +1.92% | 1,225,600 | 6581億522万 | +8.92% |
| 07/16 | 1,777 | 1,799 | 1,773 | 1,774 | -0.95% | 1,351,900 | 6457億2935万 | +7.32% |
| 07/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,827,305株（0.5%）再IN |
| 07/12 | （自社株買い）取締役会(2024年5月9日)での決議状況(取得期間2024年5月10日～2024年11月6日) |
| 07/12 | 1,787 | 1,814 | 1,781 | 1,791 | -0.06% | 1,496,500 | 6519億1729万 | +8.74% |
| 07/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,809,277株（0.49%）-0.01%義務消失 |
| 07/11 | 1,751 | 1,804 | 1,747 | 1,792 | +3.29% | 1,930,900 | 6522億8128万 | +9.27% |
| 07/10 | 1,700 | 1,741 | 1,700 | 1,735 | +2.3% | 1,670,600 | 6315億3350万 | +6.25% |
| 07/09 | 1,680 | 1,699 | 1,677 | 1,696 | +1.44% | 835,600 | 6173億3764万 | +4.11% |
| 07/08 | 1,678 | 1,688 | 1,669 | 1,672 | -0.36% | 776,800 | 6086億173万 | +2.77% |
| 07/05 | 1,684 | 1,695 | 1,673 | 1,678 | -0.83% | 580,300 | 6107億8571万 | +3.2% |
| 07/04 | 1,681 | 1,698 | 1,681 | 1,692 | +0.65% | 872,500 | 6158億8166万 | +4.19% |
| 07/03 | 1,660 | 1,681 | 1,646 | 1,681 | +0.96% | 1,053,300 | 6118億7770万 | +3.7% |
| 07/03 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,829,364株（0.5%）再IN |
| 07/02 | 1,657 | 1,674 | 1,649 | 1,665 | +0.48% | 1,022,400 | 6060億5376万 | +2.9% |
| 07/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,641 | 1,662 | 1,641 | 1,657 | +0.79% | 1,239,300 | 6031億4179万 | +2.54% |
| 06/28 | 1,635 | 1,646 | 1,623 | 1,644 | +1.04% | 993,800 | 5984億984万 | +1.86% |
| 06/27 | 1,632 | 1,638 | 1,616 | 1,627 | -1.93% | 953,300 | 5922億2190万 | +1.06% |
| 06/26 | 1,628 | 1,660 | 1,623 | 1,659 | +1.97% | 1,365,400 | 6038億6978万 | +3.3% |
| 06/26 | （空売り報告）J.P. MORGAN SECURITIES PLC 225,825株（0.06%）-1.17%義務消失 |
| 06/25 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 1,631 | 1,633 | 1,617 | 1,627 | +0.18% | 1,086,000 | 5922億2190万 | +1.62% |
| 06/24 | 1,609 | 1,634 | 1,599 | 1,624 | +1.31% | 960,200 | 5911億2991万 | +1.63% |
| 06/21 | 1,605 | 1,625 | 1,590 | 1,603 | -0.12% | 1,445,700 | 5834億8599万 | +0.44% |
| 06/20 | 1,580 | 1,620 | 1,579 | 1,605 | +1.9% | 1,087,100 | 5842億1398万 | +0.56% |
| 06/19 | 1,571 | 1,588 | 1,568 | 1,575 | +0.38% | 751,700 | 5732億9410万 | -1.32% |
| 06/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,486,280株（1.23%）+0.25% |
| 06/18 | 1,602 | 1,602 | 1,568 | 1,569 | -1.13% | 803,300 | 5711億1012万 | -1.75% |
| 06/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,567,380株（0.98%）+0.27% |
| 06/17 | 1,600 | 1,608 | 1,570 | 1,587 | -0.38% | 1,049,100 | 5776億6205万 | -0.75% |
| 06/14 | （自社株買い）取締役会(2024年5月9日)での決議状況(取得期間2024年5月10日～2024年11月6日) |
| 06/14 | 1,571 | 1,598 | 1,571 | 1,593 | +1.4% | 2,073,700 | 5798億4603万 | -0.5% |
| 06/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,612,280株（0.71%）-0.23% |
| 06/13 | 1,596 | 1,600 | 1,570 | 1,571 | -0.95% | 1,273,000 | 5718億3811万 | -2% |
| 06/12 | 1,596 | 1,602 | 1,574 | 1,586 | -2.4% | 1,670,700 | 5772億9805万 | -1% |
| 06/11 | 1,615 | 1,636 | 1,604 | 1,625 | +0.31% | 1,584,900 | 5914億9391万 | +1.56% |
| 06/10 | 1,600 | 1,625 | 1,593 | 1,620 | +0.68% | 1,707,500 | 5896億7393万 | +1.5% |
| 06/07 | 1,610 | 1,620 | 1,595 | 1,609 | -1.17% | 1,213,200 | 5856億6997万 | +1% |
| 06/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.05%）野村アセットマネジメント（5.26%）野村證券（0.06%） |
| 06/06 | 1,636 | 1,636 | 1,616 | 1,628 | -0.79% | 1,024,500 | 5925億8590万 | +2.45% |
| 06/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,781,838株（0.48%）-0.02%義務消失 |
| 06/05 | 1,650 | 1,658 | 1,627 | 1,641 | +0.12% | 917,700 | 5973億1785万 | +3.53% |
| 06/04 | 1,628 | 1,646 | 1,619 | 1,639 | -0.3% | 1,094,400 | 5965億8986万 | +3.73% |
| 06/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,421,758株（0.94%）+0.31% |
| 06/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 06/03 | 1,640 | 1,670 | 1,636 | 1,644 | +0.98% | 1,313,300 | 5984億984万 | +4.45% |
| 05/31 | 1,620 | 1,629 | 1,607 | 1,628 | +0.87% | 1,340,700 | 5925億8590万 | +3.76% |
| 05/29 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,305,258株（0.63%）+0.09% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,850,761株（0.5%）再IN |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,813,461株（0.49%）-0.03%義務消失 |
