| 2024 |
| 04/24 | 549 | 554 | 545 | 546 | -1.09% | 21,400 | 25億7837万 | +3.02% |
| 04/23 | 547 | 553 | 543 | 552 | +1.85% | 28,200 | 26億671万 | +4.35% |
| 04/22 | 538 | 555 | 534 | 542 | +2.26% | 36,100 | 25億5948万 | +2.65% |
| 04/19 | 540 | 540 | 522 | 530 | -1.85% | 21,500 | 25億282万 | +0.38% |
| 04/18 | 531 | 541 | 531 | 540 | +0.75% | 8,400 | 25億5004万 | +2.27% |
| 04/17 | 544 | 544 | 531 | 536 | -0.37% | 11,200 | 25億3115万 | +1.52% |
| 04/16 | 539 | 540 | 529 | 538 | +0.56% | 18,000 | 25億4060万 | +1.89% |
| 04/15 | 530 | 547 | 527 | 535 | +1.9% | 24,400 | 25億2643万 | +1.52% |
| 04/12 | 525 | 533 | 520 | 525 | 0% | 12,300 | 24億7921万 | -0.38% |
| 04/11 | 532 | 534 | 521 | 525 | -1.13% | 11,400 | 24億7921万 | -0.38% |
| 04/10 | 526 | 538 | 526 | 531 | +0.95% | 26,500 | 25億754万 | +0.76% |
| 04/09 | 523 | 528 | 521 | 526 | +0.96% | 7,900 | 24億8393万 | 0% |
| 04/08 | 516 | 527 | 516 | 521 | +0.97% | 17,100 | 24億6032万 | -0.95% |
| 04/05 | 515 | 518 | 511 | 516 | -0.58% | 11,900 | 24億3670万 | -2.09% |
| 04/04 | 522 | 524 | 518 | 519 | 0% | 10,600 | 24億5087万 | -1.52% |
| 04/03 | 520 | 521 | 514 | 519 | -0.19% | 11,200 | 24億5087万 | -1.7% |
| 04/02 | 526 | 526 | 519 | 520 | -1.52% | 17,300 | 24億5559万 | -1.52% |
| 04/01 | 526 | 534 | 526 | 528 | +0.76% | 11,300 | 24億9337万 | -0.19% |
| 03/29 | 522 | 530 | 522 | 524 | +0.58% | 14,200 | 24億7448万 | -1.13% |
| 03/28 | 528 | 535 | 520 | 521 | +0.39% | 26,500 | 24億6032万 | -1.7% |
| 03/27 | 531 | 535 | 519 | 519 | -2.26% | 37,500 | 24億5087万 | -2.44% |
| 03/26 | 533 | 533 | 527 | 531 | -0.38% | 15,600 | 25億754万 | -0.38% |
| 03/25 | 532 | 544 | 531 | 533 | +0.19% | 29,300 | 25億1698万 | 0% |
| 03/22 | 532 | 535 | 527 | 532 | 0% | 23,800 | 25億1226万 | -0.37% |
| 03/21 | 532 | 536 | 527 | 532 | +0.57% | 29,900 | 25億1226万 | -0.37% |
| 03/19 | 533 | 597 | 527 | 529 | -0.94% | 268,000 | 24億9809万 | -0.94% |
| 03/18 | 536 | 537 | 527 | 534 | -0.19% | 13,000 | 25億2171万 | -0.19% |
| 03/15 | 531 | 535 | 526 | 535 | -0.74% | 9,200 | 25億2643万 | -0.19% |
| 03/14 | 524 | 539 | 524 | 539 | +2.28% | 7,900 | 25億4532万 | +0.56% |
| 03/13 | 530 | 539 | 522 | 527 | -0.94% | 16,700 | 24億8865万 | -1.86% |
| 03/12 | 520 | 536 | 520 | 532 | +2.11% | 15,800 | 25億1226万 | -1.48% |
| 03/11 | 541 | 541 | 521 | 521 | -3.7% | 24,600 | 24億6032万 | -3.7% |
| 03/08 | 522 | 543 | 522 | 541 | +3.64% | 34,900 | 25億5476万 | -0.37% |
| 03/07 | 527 | 538 | 522 | 522 | -0.76% | 29,800 | 24億6504万 | -4.22% |
| 03/06 | 512 | 529 | 512 | 526 | +2.14% | 52,700 | 24億8393万 | -4.19% |
| 03/05 | 522 | 522 | 514 | 515 | -1.53% | 30,800 | 24億3198万 | -6.7% |
| 03/04 | 528 | 531 | 523 | 523 | -0.57% | 15,600 | 24億6976万 | -5.25% |
| 03/01 | 532 | 543 | 525 | 526 | -1.13% | 27,500 | 24億8393万 | -4.36% |
| 02/29 | 531 | 536 | 531 | 532 | -1.66% | 31,000 | 25億1226万 | -3.1% |
| 02/28 | 528 | 580 | 527 | 541 | +2.85% | 183,500 | 25億5476万 | -1.1% |
| 02/27 | 537 | 538 | 526 | 526 | -2.23% | 32,300 | 24億8393万 | -3.49% |
| 02/26 | 541 | 546 | 535 | 538 | -0.37% | 20,800 | 25億4060万 | -0.74% |
| 02/22 | 545 | 548 | 539 | 540 | -0.55% | 30,600 | 25億5004万 | +0.19% |
| 02/21 | 561 | 562 | 540 | 543 | -3.21% | 36,900 | 25億6421万 | +1.12% |
| 02/20 | 552 | 562 | 544 | 561 | +3.89% | 37,200 | 26億4921万 | +5.06% |
| 02/19 | 539 | 553 | 539 | 540 | -0.92% | 18,400 | 25億5004万 | +1.89% |
| 02/16 | 545 | 550 | 538 | 545 | 0% | 21,200 | 25億7365万 | +3.42% |
| 02/15 | 532 | 545 | 520 | 545 | +3.02% | 38,900 | 25億7365万 | +4.01% |
| 02/14 | 531 | 536 | 522 | 529 | -2.04% | 39,800 | 24億9809万 | +1.54% |
| 02/13 | 552 | 560 | 539 | 540 | -1.82% | 112,300 | 25億5004万 | +4.05% |
| 02/09 | 557 | 563 | 546 | 550 | -1.26% | 41,400 | 25億9726万 | +6.59% |
| 02/08 | 582 | 594 | 552 | 557 | +2.2% | 228,200 | 26億3032万 | +8.58% |
| 02/07 | 567 | 567 | 542 | 545 | -4.39% | 77,600 | 25億7365万 | +6.86% |
| 02/06 | 582 | 582 | 568 | 570 | -1.72% | 42,500 | 26億9171万 | +12.65% |
| 02/06 | （空売り報告）UBS AG 19,800株（0.41%）-0.14%義務消失 |
| 02/05 | 589 | 589 | 570 | 580 | +1.75% | 50,300 | 27億3893万 | +15.54% |
| 02/02 | 580 | 602 | 567 | 570 | -1.72% | 113,900 | 26億9171万 | +14.69% |
| 02/01 | 580 | 589 | 566 | 580 | -1.69% | 109,200 | 27億3893万 | +17.89% |
| 02/01 | （空売り報告）UBS AG 26,100株（0.55%）-0.14% |
| 01/31 | 621 | 632 | 584 | 590 | -3.12% | 306,500 | 27億8615万 | +20.9% |
| 01/31 | （空売り報告）UBS AG 33,000株（0.69%）再IN |
| 01/30 | 610 | 624 | 584 | 609 | -0.16% | 810,500 | 28億7588万 | +25.83% |
| 01/30 | （空売り報告）UBS AG 20,500株（0.43%）-0.25%義務消失 |
| 01/29 | 560 | 610 | 538 | 610 | +19.61% | 833,400 | 28億8060万 | +27.08% |
| 01/29 | （空売り報告）UBS AG 32,300株（0.68%）+0.12% |
| 01/26 | （IR情報）16:00 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 01/26 | 490 | 510 | 490 | 510 | +5.37% | 149,300 | 24億837万 | +7.37% |
| 01/26 | （空売り報告）UBS AG 26,800株（0.56%）再IN |
| 01/25 | 489 | 489 | 480 | 484 | -1.02% | 13,600 | 22億8559万 | +2.33% |
| 01/24 | 479 | 489 | 476 | 489 | +1.66% | 10,700 | 23億920万 | +3.38% |
| 01/23 | 482 | 485 | 480 | 481 | -0.21% | 12,200 | 22億7142万 | +1.69% |
| 01/22 | 472 | 483 | 472 | 482 | +2.55% | 16,500 | 22億7615万 | +2.12% |
| 01/19 | 468 | 474 | 467 | 470 | +0.64% | 8,900 | 22億1948万 | -0.42% |
| 01/18 | 468 | 473 | 467 | 467 | 0% | 7,300 | 22億531万 | -1.27% |
| 01/17 | 473 | 473 | 466 | 467 | -1.27% | 13,700 | 22億531万 | -1.27% |
| 01/16 | 473 | 478 | 472 | 473 | +0.85% | 7,800 | 22億3365万 | -0.21% |
| 01/15 | 468 | 474 | 465 | 469 | +1.3% | 15,600 | 22億1476万 | -1.47% |
| 01/12 | 473 | 473 | 461 | 463 | -2.11% | 24,200 | 21億8642万 | -2.94% |
| 01/11 | 477 | 477 | 463 | 473 | 0% | 34,800 | 22億3365万 | -1.25% |
| 01/10 | 477 | 480 | 472 | 473 | -0.84% | 11,200 | 22億3365万 | -1.46% |
| 01/09 | 474 | 489 | 466 | 477 | +1.06% | 21,600 | 22億5253万 | -0.83% |
| 01/05 | 476 | 479 | 463 | 472 | -0.84% | 23,600 | 22億2892万 | -2.28% |
| 01/04 | 461 | 479 | 461 | 476 | +3.25% | 33,100 | 22億4781万 | -1.65% |
| 2023 |
| 12/29 | 459 | 462 | 457 | 461 | +0.44% | 5,000 | 21億7698万 | -4.75% |
| 12/28 | 462 | 463 | 450 | 459 | +0.88% | 14,700 | 21億6753万 | -5.56% |
| 12/27 | 452 | 464 | 452 | 455 | 0% | 30,900 | 21億4864万 | -6.57% |
| 12/26 | 461 | 466 | 453 | 455 | -1.73% | 28,700 | 21億4864万 | -6.76% |
| 12/25 | 480 | 480 | 460 | 463 | -3.74% | 72,900 | 21億8642万 | -5.51% |
| 12/22 | 483 | 497 | 474 | 481 | -1.03% | 75,300 | 22億7142万 | -1.84% |
| 12/22 | （空売り報告）UBS AG 20,700株（0.43%）-0.09%義務消失 |
| 12/21 | 505 | 511 | 483 | 486 | -5.26% | 132,200 | 22億9504万 | -0.82% |
| 12/21 | （空売り報告）UBS AG 25,000株（0.52%）-0.08% |
| 12/20 | 474 | 553 | 474 | 513 | +8.46% | 1,091,900 | 24億2254万 | +4.48% |
| 12/20 | （空売り報告）JPM Securities Japan Co Ltd. 21,500株（0.45%）-0.51%義務消失 |
| 12/20 | （空売り報告）UBS AG 28,500株（0.6%）再IN |
| 12/19 | 469 | 475 | 469 | 473 | +0.42% | 8,200 | 22億3365万 | -3.47% |
| 12/18 | 478 | 478 | 470 | 471 | -2.28% | 8,300 | 22億2420万 | -3.88% |
| 12/15 | 472 | 482 | 471 | 482 | +2.12% | 17,100 | 22億7615万 | -1.83% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 45,700株（0.96%）-0.13% |
| 12/14 | 479 | 479 | 472 | 472 | -1.26% | 11,700 | 22億2892万 | -3.87% |
| 12/13 | 481 | 485 | 476 | 478 | -0.42% | 10,500 | 22億5726万 | -2.65% |
| 12/12 | 484 | 484 | 476 | 480 | -0.62% | 8,900 | 22億6670万 | -2.44% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 51,700株（1.09%）-0.08% |
| 12/11 | 482 | 489 | 478 | 483 | +0.63% | 18,300 | 22億8087万 | -1.83% |
| 12/08 | 494 | 494 | 480 | 480 | -2.83% | 29,800 | 22億6670万 | -2.44% |
| 12/07 | 506 | 506 | 494 | 494 | -2.18% | 16,900 | 23億3281万 | +0.41% |
| 12/07 | （空売り報告）JPM Securities Japan Co Ltd. 55,700株（1.17%）-0.12% |
| 12/06 | 502 | 514 | 498 | 505 | +0.2% | 16,700 | 23億8476万 | +2.85% |
| 12/05 | 507 | 515 | 504 | 504 | -1.95% | 16,600 | 23億8004万 | +3.07% |
| 12/04 | 501 | 534 | 491 | 514 | +2.8% | 88,600 | 24億2726万 | +5.11% |
| 12/01 | 504 | 508 | 500 | 500 | -0.4% | 16,200 | 23億6115万 | +2.25% |
| 11/30 | 509 | 509 | 498 | 502 | -0.4% | 6,900 | 23億7059万 | +2.66% |
| 11/29 | 508 | 520 | 504 | 504 | -0.79% | 27,600 | 23億8004万 | +2.86% |
| 11/28 | 492 | 508 | 491 | 508 | +3.89% | 23,700 | 23億9893万 | +3.67% |
| 11/24 | （空売り報告）JPM Securities Japan Co Ltd. 61,300株（1.29%）-0.08% |
