| 2024 |
| 04/26 | （IR情報）15:00 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 |
| 04/26 | 1,545 | 1,583 | 1,532 | 1,571 | +1.68% | 158,800 | 851億477万 | -0.63% |
| 04/25 | 1,536 | 1,555 | 1,525 | 1,545 | -0.52% | 99,000 | 836億9629万 | -2.28% |
| 04/24 | 1,536 | 1,568 | 1,536 | 1,553 | +0.45% | 139,600 | 841億2967万 | -1.83% |
| 04/23 | 1,557 | 1,562 | 1,536 | 1,546 | -0.71% | 112,900 | 837億5047万 | -2.28% |
| 04/22 | 1,545 | 1,564 | 1,536 | 1,557 | +2.5% | 148,800 | 843億4636万 | -1.46% |
| 04/19 | 1,544 | 1,552 | 1,497 | 1,519 | -3.86% | 177,000 | 822億8781万 | -3.62% |
| 04/18 | 1,559 | 1,591 | 1,556 | 1,580 | +1.94% | 87,500 | 855億9233万 | +0.45% |
| 04/17 | 1,577 | 1,579 | 1,542 | 1,550 | -2.52% | 98,600 | 839億6715万 | -1.02% |
| 04/16 | 1,631 | 1,631 | 1,585 | 1,590 | -3.34% | 79,100 | 861億3405万 | +2.05% |
| 04/15 | 1,635 | 1,653 | 1,621 | 1,645 | +0.18% | 114,300 | 891億1353万 | +6.27% |
| 04/12 | 1,670 | 1,683 | 1,638 | 1,642 | -0.91% | 215,600 | 889億5101万 | +6.76% |
| 04/11 | （5%ルール）メロン・インベストメンツ・コーポレーション(Mel…（0.19%）ニュートン・インベストメント・マネジメント・ジャ…（6.67%） |
| 04/11 | 1,615 | 1,657 | 1,609 | 1,657 | +1.97% | 99,100 | 897億6360万 | +8.51% |
| 04/10 | 1,627 | 1,635 | 1,621 | 1,625 | +0.12% | 56,600 | 880億3008万 | +7.19% |
| 04/09 | 1,629 | 1,638 | 1,612 | 1,623 | -0.31% | 50,400 | 879億2174万 | +7.7% |
| 04/08 | 1,614 | 1,644 | 1,612 | 1,628 | +0.99% | 77,000 | 881億9260万 | +8.68% |
| 04/05 | 1,596 | 1,613 | 1,584 | 1,612 | +0.37% | 100,500 | 873億2584万 | +8.19% |
| 04/04 | 1,600 | 1,631 | 1,589 | 1,606 | +0.88% | 163,800 | 870億81万 | +8.22% |
| 04/03 | 1,593 | 1,613 | 1,570 | 1,592 | +4.26% | 249,000 | 862億4239万 | +7.86% |
| 04/02 | 1,510 | 1,530 | 1,510 | 1,527 | +0.13% | 154,300 | 827億2119万 | +3.95% |
| 04/01 | 1,585 | 1,585 | 1,523 | 1,525 | -3.11% | 86,400 | 826億1285万 | +4.17% |
| 03/29 | 1,585 | 1,590 | 1,559 | 1,574 | +0.25% | 97,300 | 852億6729万 | +7.88% |
| 03/28 | 1,578 | 1,592 | 1,557 | 1,570 | -0.57% | 108,600 | 850億5060万 | +8.2% |
| 03/27 | （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 |
| 03/27 | 1,570 | 1,593 | 1,557 | 1,579 | +1.41% | 130,300 | 855億3815万 | +9.42% |
| 03/26 | 1,549 | 1,561 | 1,541 | 1,557 | +0.52% | 126,300 | 843億4636万 | +8.43% |
| 03/25 | 1,550 | 1,567 | 1,537 | 1,549 | -1.15% | 132,500 | 839億1298万 | +8.47% |
| 03/22 | 1,580 | 1,580 | 1,551 | 1,567 | -0.82% | 132,600 | 848億8808万 | +10.51% |
| 03/21 | 1,569 | 1,587 | 1,543 | 1,580 | +2.07% | 177,900 | 855億9233万 | +11.82% |
| 03/19 | 1,505 | 1,549 | 1,505 | 1,548 | +3.2% | 133,600 | 838億5881万 | +9.94% |
| 03/18 | 1,467 | 1,513 | 1,457 | 1,500 | +3.23% | 156,700 | 812億5854万 | +6.91% |
| 03/15 | 1,440 | 1,466 | 1,431 | 1,453 | +0.21% | 156,800 | 787億1244万 | +3.79% |
| 03/14 | 1,407 | 1,450 | 1,400 | 1,450 | +2.62% | 137,900 | 785億4992万 | +3.65% |
| 03/13 | 1,404 | 1,432 | 1,399 | 1,413 | +5.13% | 268,500 | 765億4554万 | +1.15% |
| 03/12 | 1,328 | 1,350 | 1,305 | 1,344 | +0.75% | 131,700 | 728億765万 | -3.86% |
| 03/11 | 1,361 | 1,374 | 1,323 | 1,334 | -3.61% | 120,300 | 722億6592万 | -4.78% |
| 03/08 | 1,345 | 1,401 | 1,345 | 1,384 | +1.02% | 122,600 | 749億7454万 | -1.49% |
| 03/07 | 1,411 | 1,411 | 1,359 | 1,370 | -1.86% | 97,100 | 742億1613万 | -2.63% |
| 03/06 | 1,395 | 1,408 | 1,385 | 1,396 | -0.64% | 149,500 | 756億2461万 | -0.92% |
| 03/05 | 1,403 | 1,410 | 1,387 | 1,405 | +0.93% | 128,300 | 761億1216万 | -0.43% |
| 03/04 | （IR情報）15:00 中期経営計画2026説明会資料 |
| 03/04 | （IR情報）15:00 2023年12月期決算説明会資料 |
| 03/04 | 1,431 | 1,431 | 1,377 | 1,392 | -2.93% | 202,300 | 754億792万 | -1.42% |
| 03/01 | 1,450 | 1,450 | 1,425 | 1,434 | -0.69% | 118,600 | 776億8316万 | +1.49% |
| 02/29 | 1,428 | 1,454 | 1,428 | 1,444 | +1.62% | 155,300 | 782億2488万 | +2.34% |
| 02/28 | （IR情報）17:00 連結子会社の異動(持分譲渡)に関するお知らせ |
| 02/28 | 1,405 | 1,427 | 1,399 | 1,421 | +1.36% | 141,500 | 769億7892万 | +0.85% |
| 02/27 | 1,405 | 1,413 | 1,396 | 1,402 | -0.57% | 145,200 | 759億4965万 | -0.43% |
| 02/26 | 1,410 | 1,422 | 1,400 | 1,410 | +1.51% | 119,800 | 763億8302万 | +0.21% |
| 02/22 | 1,382 | 1,393 | 1,375 | 1,389 | +0.29% | 124,500 | 752億4540万 | -1.14% |
| 02/21 | 1,381 | 1,390 | 1,368 | 1,385 | +0.29% | 185,400 | 750億2871万 | -1.35% |
| 02/20 | 1,392 | 1,403 | 1,379 | 1,381 | -0.65% | 146,600 | 748億1203万 | -1.64% |
| 02/19 | 1,345 | 1,393 | 1,345 | 1,390 | +3.04% | 245,400 | 752億9958万 | -1.14% |
| 02/16 | 1,336 | 1,360 | 1,328 | 1,349 | +3.06% | 250,500 | 730億7851万 | -3.99% |
| 02/15 | 1,406 | 1,406 | 1,287 | 1,309 | -8.84% | 335,200 | 709億1162万 | -6.9% |
| 02/14 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 02/14 | （IR情報）17:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 02/14 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けて |
| 02/14 | （IR情報）15:00 中期経営計画の策定に関するお知らせ |
| 02/14 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 02/14 | （IR情報）15:00 2023年12月期決算補足説明資料 |
| 02/14 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,459 | 1,459 | 1,414 | 1,436 | -2.38% | 153,300 | 777億9151万 | +1.84% |
| 02/13 | 1,436 | 1,471 | 1,436 | 1,471 | +3.23% | 144,400 | 796億8754万 | +4.62% |
| 02/09 | 1,419 | 1,436 | 1,408 | 1,425 | +0.28% | 88,000 | 771億9561万 | +1.64% |
| 02/08 | 1,418 | 1,430 | 1,389 | 1,421 | 0% | 128,900 | 769億7892万 | +1.57% |
| 02/07 | 1,410 | 1,424 | 1,407 | 1,421 | +0.78% | 106,900 | 769億7892万 | +1.79% |
| 02/06 | 1,420 | 1,424 | 1,405 | 1,410 | -1.26% | 91,900 | 763億8302万 | +1.15% |
| 02/05 | 1,428 | 1,429 | 1,416 | 1,428 | +1.2% | 90,900 | 773億5813万 | +2.66% |
| 02/02 | 1,416 | 1,421 | 1,404 | 1,411 | -1.47% | 123,200 | 764億3720万 | +1.73% |
| 02/01 | 1,431 | 1,440 | 1,418 | 1,432 | -0.21% | 86,900 | 775億7482万 | +3.47% |
| 01/31 | 1,425 | 1,435 | 1,411 | 1,435 | +0.14% | 120,000 | 777億3733万 | +4.06% |
| 01/30 | 1,448 | 1,455 | 1,431 | 1,433 | -0.83% | 71,700 | 776億2899万 | +4.29% |
| 01/29 | 1,421 | 1,448 | 1,421 | 1,445 | +2.19% | 77,900 | 782億7906万 | +5.55% |
| 01/26 | 1,426 | 1,434 | 1,413 | 1,414 | -0.63% | 87,100 | 765億9971万 | +3.74% |
| 01/25 | 1,390 | 1,425 | 1,390 | 1,423 | +1.86% | 105,900 | 770億8726万 | +4.79% |
| 01/24 | 1,393 | 1,404 | 1,383 | 1,397 | +0.29% | 84,600 | 756億7878万 | +3.18% |
| 01/23 | 1,391 | 1,397 | 1,385 | 1,393 | +0.36% | 120,700 | 754億6209万 | +3.19% |
| 01/22 | 1,377 | 1,390 | 1,373 | 1,388 | +1.39% | 64,100 | 751億9123万 | +3.04% |
| 01/19 | 1,372 | 1,372 | 1,356 | 1,369 | +0.59% | 91,500 | 741億6196万 | +1.71% |
| 01/18 | 1,366 | 1,372 | 1,356 | 1,361 | -0.15% | 73,100 | 737億2858万 | +1.26% |
| 01/17 | 1,401 | 1,404 | 1,363 | 1,363 | -2.78% | 105,400 | 738億3692万 | +1.56% |
| 01/16 | 1,415 | 1,421 | 1,399 | 1,402 | -0.85% | 96,500 | 759億4965万 | +4.63% |
| 01/15 | 1,375 | 1,414 | 1,373 | 1,414 | +2.32% | 130,800 | 765億9971万 | +5.76% |
| 01/12 | 1,381 | 1,387 | 1,371 | 1,382 | +0.58% | 88,900 | 748億6620万 | +3.75% |
| 01/11 | 1,400 | 1,404 | 1,371 | 1,374 | -1.15% | 101,200 | 744億3282万 | +3.46% |
| 01/10 | 1,361 | 1,396 | 1,359 | 1,390 | +2.43% | 124,600 | 752億9958万 | +4.91% |
| 01/09 | 1,350 | 1,357 | 1,335 | 1,357 | +0.15% | 111,400 | 735億1189万 | +2.65% |
| 01/05 | 1,350 | 1,359 | 1,345 | 1,355 | +0.52% | 152,600 | 734億354万 | +2.65% |
| 01/04 | 1,344 | 1,348 | 1,317 | 1,348 | -0.74% | 133,300 | 730億2434万 | +2.2% |
| 2023 |
| 12/29 | 1,360 | 1,372 | 1,344 | 1,358 | -0.15% | 139,000 | 735億6606万 | +3.03% |
| 12/28 | 1,332 | 1,364 | 1,332 | 1,360 | +1.64% | 274,100 | 736億7441万 | +3.26% |
| 12/27 | 1,329 | 1,342 | 1,321 | 1,338 | +0.98% | 462,600 | 724億8261万 | +1.59% |
| 12/26 | 1,331 | 1,335 | 1,320 | 1,325 | -0.75% | 280,500 | 717億7837万 | +0.68% |
| 12/25 | 1,329 | 1,342 | 1,316 | 1,335 | +1.52% | 351,000 | 723億2010万 | +1.44% |
| 12/22 | 1,306 | 1,321 | 1,306 | 1,315 | +1.15% | 174,600 | 712億3665万 | -0.08% |
| 12/21 | 1,288 | 1,305 | 1,288 | 1,300 | -0.76% | 160,500 | 704億2406万 | -1.22% |
| 12/20 | 1,298 | 1,322 | 1,295 | 1,310 | +1.08% | 127,200 | 709億6579万 | -0.68% |
| 12/19 | 1,294 | 1,304 | 1,281 | 1,296 | 0% | 148,000 | 702億737万 | -1.97% |
| 12/18 | 1,292 | 1,305 | 1,281 | 1,296 | -1.22% | 155,400 | 702億737万 | -2.11% |
| 12/15 | 1,302 | 1,329 | 1,302 | 1,312 | +0.92% | 132,000 | 710億7413万 | -0.83% |
| 12/14 | 1,320 | 1,321 | 1,294 | 1,300 | -1.81% | 159,400 | 704億2406万 | -1.66% |
| 12/13 | 1,363 | 1,374 | 1,324 | 1,324 | -3.36% | 188,800 | 717億2420万 | +0.23% |
| 12/12 | 1,315 | 1,370 | 1,309 | 1,370 | +3.95% | 277,400 | 742億1613万 | +3.79% |
| 12/11 | 1,324 | 1,325 | 1,301 | 1,318 | +1.62% | 124,000 | 713億9917万 | +0.08% |
| 12/08 | 1,319 | 1,324 | 1,292 | 1,297 | -1.74% | 252,600 | 702億6155万 | -1.37% |
| 12/07 | 1,320 | 1,325 | 1,310 | 1,320 | -0.75% | 104,600 | 715億751万 | +0.46% |
| 12/06 | 1,298 | 1,332 | 1,297 | 1,330 | +3.18% | 152,200 | 720億4924万 | +1.45% |
| 12/05 | 1,289 | 1,301 | 1,283 | 1,289 | 0% | 112,900 | 698億2817万 | -1.45% |
| 12/04 | 1,274 | 1,293 | 1,266 | 1,289 | -0.08% | 292,200 | 698億2817万 | -1.3% |
| 12/01 | 1,304 | 1,308 | 1,290 | 1,290 | -1.3% | 218,100 | 698億8234万 | -1% |
| 11/30 | 1,303 | 1,311 | 1,295 | 1,307 | -0.46% | 193,400 | 708億327万 | +0.54% |
