| 2024 |
| 04/24 | 1,305 | 1,312 | 1,300 | 1,306 | +0.08% | 120,400 | 630億3959万 | -0.76% |
| 04/23 | 1,310 | 1,313 | 1,302 | 1,305 | -0.46% | 131,500 | 629億9132万 | -0.91% |
| 04/22 | 1,284 | 1,311 | 1,283 | 1,311 | +3.55% | 171,400 | 632億8093万 | -0.53% |
| 04/19 | 1,280 | 1,288 | 1,265 | 1,266 | -1.09% | 218,300 | 611億882万 | -3.95% |
| 04/18 | 1,270 | 1,286 | 1,270 | 1,280 | +1.11% | 82,400 | 617億8459万 | -3.03% |
| 04/17 | 1,291 | 1,291 | 1,266 | 1,266 | -1.86% | 212,800 | 611億882万 | -4.16% |
| 04/16 | 1,296 | 1,297 | 1,286 | 1,290 | -0.31% | 119,800 | 622億6728万 | -2.49% |
| 04/15 | 1,305 | 1,306 | 1,291 | 1,294 | -1.45% | 161,800 | 624億6036万 | -2.34% |
| 04/12 | 1,306 | 1,315 | 1,305 | 1,313 | +0.77% | 68,200 | 633億7747万 | -0.98% |
| 04/11 | 1,315 | 1,319 | 1,303 | 1,303 | -1.06% | 173,900 | 628億9478万 | -1.73% |
| 04/10 | 1,320 | 1,326 | 1,316 | 1,317 | +0.38% | 98,600 | 635億7055万 | -0.75% |
| 04/09 | 1,317 | 1,319 | 1,306 | 1,312 | +0.54% | 159,700 | 633億2920万 | -1.06% |
| 04/08 | 1,300 | 1,311 | 1,296 | 1,305 | +0.08% | 153,700 | 629億9132万 | -1.58% |
| 04/05 | 1,294 | 1,304 | 1,284 | 1,304 | +0.38% | 187,600 | 629億4305万 | -1.73% |
| 04/04 | 1,299 | 1,305 | 1,292 | 1,299 | +0.15% | 169,900 | 627億170万 | -2.26% |
| 04/03 | 1,305 | 1,308 | 1,297 | 1,297 | -1.14% | 215,900 | 626億516万 | -2.48% |
| 04/02 | 1,332 | 1,333 | 1,310 | 1,312 | -2.09% | 256,800 | 633億2920万 | -1.58% |
| 04/01 | 1,349 | 1,350 | 1,335 | 1,340 | -0.74% | 135,600 | 646億8074万 | +0.53% |
| 03/29 | 1,335 | 1,358 | 1,332 | 1,350 | +1.28% | 187,600 | 651億6343万 | +1.28% |
| 03/28 | 1,348 | 1,354 | 1,332 | 1,333 | -3.34% | 335,000 | 643億4285万 | +0.15% |
| 03/27 | 1,377 | 1,385 | 1,371 | 1,379 | +0.15% | 556,400 | 665億6324万 | +3.61% |
| 03/26 | 1,360 | 1,378 | 1,352 | 1,377 | +0.36% | 356,300 | 664億6670万 | +3.69% |
| 03/25 | 1,379 | 1,389 | 1,363 | 1,372 | +2.46% | 580,300 | 662億2535万 | +3.55% |
| 03/22 | （IR情報）17:00 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 03/22 | （IR情報）17:00 投資有価証券売却益(特別利益)の計上及び通期業績予想の修正に関するお知らせ |
| 03/22 | 1,342 | 1,354 | 1,335 | 1,339 | -0.15% | 320,000 | 646億3247万 | +1.36% |
| 03/21 | 1,338 | 1,348 | 1,335 | 1,341 | +1.36% | 253,900 | 647億2901万 | +1.75% |
| 03/19 | 1,317 | 1,326 | 1,311 | 1,323 | -0.23% | 132,500 | 638億6016万 | +0.46% |
| 03/18 | 1,328 | 1,333 | 1,322 | 1,326 | +0.91% | 198,400 | 640億497万 | +0.68% |
| 03/15 | 1,312 | 1,320 | 1,306 | 1,314 | +0.46% | 174,700 | 634億2574万 | -0.08% |
| 03/14 | 1,315 | 1,318 | 1,305 | 1,308 | -0.15% | 226,600 | 631億3612万 | -0.53% |
| 03/13 | 1,336 | 1,336 | 1,307 | 1,310 | -1.43% | 227,200 | 632億3266万 | -0.46% |
| 03/12 | 1,324 | 1,329 | 1,311 | 1,329 | +0.08% | 148,000 | 641億4978万 | +0.99% |
| 03/11 | 1,321 | 1,336 | 1,317 | 1,328 | +1.07% | 204,000 | 641億151万 | +0.99% |
| 03/08 | 1,320 | 1,332 | 1,314 | 1,314 | -0.68% | 225,700 | 634億2574万 | 0% |
| 03/07 | 1,317 | 1,327 | 1,313 | 1,323 | +0.61% | 185,400 | 638億6016万 | +0.76% |
| 03/06 | 1,308 | 1,323 | 1,305 | 1,315 | +0.38% | 124,400 | 634億7401万 | +0.31% |
| 03/05 | 1,318 | 1,324 | 1,303 | 1,310 | +0.15% | 126,800 | 632億3266万 | 0% |
| 03/04 | 1,321 | 1,324 | 1,307 | 1,308 | -1.65% | 189,700 | 631億3612万 | 0% |
| 03/01 | 1,349 | 1,349 | 1,328 | 1,330 | -0.6% | 131,700 | 641億9805万 | +1.76% |
| 02/29 | 1,338 | 1,346 | 1,333 | 1,338 | 0% | 189,600 | 645億8420万 | +2.53% |
| 02/28 | 1,350 | 1,350 | 1,333 | 1,338 | -1.69% | 202,100 | 645億8420万 | +2.69% |
| 02/27 | 1,341 | 1,365 | 1,337 | 1,361 | +2.33% | 300,300 | 656億9439万 | +4.61% |
| 02/26 | 1,329 | 1,341 | 1,329 | 1,330 | +0.68% | 289,800 | 641億9805万 | +2.54% |
| 02/22 | 1,320 | 1,321 | 1,311 | 1,321 | +0.46% | 120,300 | 637億6362万 | +2.01% |
| 02/21 | 1,331 | 1,332 | 1,312 | 1,315 | -0.75% | 131,300 | 634億7401万 | +1.7% |
| 02/20 | 1,316 | 1,329 | 1,315 | 1,325 | +1.07% | 179,600 | 639億5670万 | +2.55% |
| 02/19 | 1,293 | 1,313 | 1,293 | 1,311 | +1.63% | 120,400 | 632億8093万 | +1.55% |
| 02/16 | 1,286 | 1,293 | 1,277 | 1,290 | +1.26% | 146,100 | 622億6728万 | 0% |
| 02/15 | 1,287 | 1,288 | 1,274 | 1,274 | -0.31% | 171,600 | 614億9497万 | -1.32% |
| 02/14 | 1,310 | 1,310 | 1,275 | 1,278 | -2.81% | 301,200 | 616億8805万 | -1.08% |
| 02/13 | 1,310 | 1,315 | 1,295 | 1,315 | +1% | 294,100 | 634億7401万 | +1.7% |
| 02/09 | 1,293 | 1,308 | 1,287 | 1,302 | +0.39% | 214,300 | 628億4651万 | +0.77% |
| 02/08 | 1,308 | 1,309 | 1,291 | 1,297 | -1.37% | 352,600 | 626億516万 | +0.46% |
| 02/07 | 1,329 | 1,329 | 1,302 | 1,315 | -1.42% | 304,200 | 634億7401万 | +1.94% |
| 02/06 | 1,314 | 1,342 | 1,313 | 1,334 | +2.14% | 332,300 | 643億9112万 | +3.57% |
| 02/05 | 1,313 | 1,321 | 1,302 | 1,306 | +0.31% | 445,100 | 630億3959万 | +1.63% |
| 02/02 | （IR情報）15:00 株主優待制度の一部変更に関するお知らせ |
| 02/02 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,300 | 1,307 | 1,297 | 1,302 | +0.85% | 279,500 | 628億4651万 | +1.4% |
| 02/01 | 1,285 | 1,296 | 1,278 | 1,291 | +0.31% | 213,800 | 623億1555万 | +0.62% |
| 01/31 | 1,279 | 1,287 | 1,274 | 1,287 | +0.63% | 126,800 | 621億2247万 | +0.39% |
| 01/30 | 1,287 | 1,287 | 1,274 | 1,279 | -0.16% | 147,300 | 617億3632万 | -0.16% |
| 01/29 | 1,278 | 1,283 | 1,273 | 1,281 | +0.87% | 135,500 | 618億3286万 | +0.08% |
| 01/26 | 1,282 | 1,284 | 1,270 | 1,270 | -0.86% | 172,800 | 613億189万 | -0.7% |
| 01/25 | 1,279 | 1,283 | 1,275 | 1,281 | 0% | 126,200 | 618億3286万 | +0.16% |
| 01/24 | 1,283 | 1,288 | 1,277 | 1,281 | -0.47% | 116,300 | 618億3286万 | +0.23% |
| 01/23 | 1,288 | 1,292 | 1,284 | 1,287 | 0% | 121,400 | 621億2247万 | +0.7% |
| 01/22 | 1,276 | 1,287 | 1,269 | 1,287 | +0.94% | 147,000 | 621億2247万 | +0.7% |
| 01/19 | 1,265 | 1,278 | 1,264 | 1,275 | +0.87% | 192,700 | 615億4324万 | -0.16% |
| 01/18 | 1,279 | 1,279 | 1,263 | 1,264 | -0.63% | 205,900 | 610億1228万 | -1.02% |
| 01/17 | 1,292 | 1,294 | 1,272 | 1,272 | -1.01% | 232,000 | 613億9843万 | -0.47% |
| 01/16 | 1,300 | 1,305 | 1,285 | 1,285 | -1.31% | 181,500 | 620億2593万 | +0.55% |
| 01/15 | 1,303 | 1,303 | 1,291 | 1,302 | 0% | 137,000 | 628億4651万 | +1.8% |
| 01/12 | 1,306 | 1,309 | 1,294 | 1,302 | -0.08% | 173,100 | 628億4651万 | +1.88% |
| 01/11 | 1,315 | 1,316 | 1,302 | 1,303 | -0.46% | 173,600 | 628億9478万 | +2.04% |
| 01/10 | 1,303 | 1,312 | 1,298 | 1,309 | +0.93% | 180,200 | 631億8439万 | +2.59% |
| 01/09 | 1,285 | 1,297 | 1,285 | 1,297 | +1.33% | 255,600 | 626億516万 | +1.81% |
| 01/05 | 1,284 | 1,284 | 1,272 | 1,280 | +0.31% | 187,800 | 617億8459万 | +0.47% |
| 01/04 | 1,272 | 1,276 | 1,258 | 1,276 | -0.08% | 308,100 | 615億9151万 | +0.16% |
| 2023 |
| 12/29 | 1,274 | 1,278 | 1,272 | 1,277 | +0.16% | 95,200 | 616億3978万 | +0.24% |
| 12/28 | 1,264 | 1,275 | 1,260 | 1,275 | +0.87% | 131,800 | 615億4324万 | +0.16% |
| 12/27 | 1,261 | 1,268 | 1,260 | 1,264 | 0% | 221,100 | 610億1228万 | -0.78% |
| 12/26 | 1,271 | 1,272 | 1,261 | 1,264 | -0.86% | 142,600 | 610億1228万 | -0.86% |
| 12/25 | 1,274 | 1,279 | 1,268 | 1,275 | +0.39% | 127,700 | 615億4324万 | 0% |
| 12/22 | 1,265 | 1,273 | 1,262 | 1,270 | +0.87% | 133,800 | 613億189万 | -0.39% |
| 12/21 | 1,260 | 1,267 | 1,258 | 1,259 | -0.63% | 114,000 | 607億7093万 | -1.18% |
| 12/20 | 1,264 | 1,272 | 1,263 | 1,267 | +0.24% | 185,300 | 611億5709万 | -0.55% |
| 12/19 | 1,261 | 1,265 | 1,254 | 1,264 | +0.4% | 171,600 | 610億1228万 | -0.78% |
| 12/18 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（3.84%） |
| 12/18 | 1,254 | 1,259 | 1,245 | 1,259 | -0.24% | 184,900 | 607億7093万 | -1.1% |
| 12/15 | 1,268 | 1,269 | 1,259 | 1,262 | -1.02% | 267,200 | 609億1574万 | -0.94% |
| 12/14 | 1,277 | 1,284 | 1,269 | 1,275 | -0.31% | 231,100 | 615億4324万 | +0.08% |
| 12/13 | 1,280 | 1,284 | 1,274 | 1,279 | +0.63% | 169,100 | 617億3632万 | +0.47% |
| 12/12 | 1,282 | 1,282 | 1,268 | 1,271 | -0.55% | 118,500 | 613億5016万 | -0.08% |
| 12/11 | 1,282 | 1,283 | 1,270 | 1,278 | 0% | 240,600 | 616億8805万 | +0.55% |
| 12/08 | 1,286 | 1,297 | 1,276 | 1,278 | -0.62% | 208,600 | 616億8805万 | +0.55% |
| 12/07 | 1,290 | 1,291 | 1,276 | 1,286 | -0.54% | 150,800 | 620億7420万 | +1.18% |
| 12/06 | 1,281 | 1,295 | 1,281 | 1,293 | +0.78% | 132,000 | 624億1209万 | +1.41% |
| 12/05 | 1,281 | 1,295 | 1,280 | 1,283 | +0.55% | 169,900 | 619億2939万 | +0.39% |
| 12/04 | 1,279 | 1,282 | 1,270 | 1,276 | -0.31% | 150,400 | 615億9151万 | -0.47% |
| 12/01 | 1,282 | 1,292 | 1,278 | 1,280 | +0.47% | 117,900 | 617億8459万 | -0.54% |
| 11/30 | 1,271 | 1,278 | 1,268 | 1,274 | -0.08% | 178,800 | 614億9497万 | -1.24% |
| 11/29 | 1,280 | 1,289 | 1,275 | 1,275 | -0.31% | 109,800 | 615億4324万 | -1.47% |
| 11/28 | 1,278 | 1,282 | 1,272 | 1,279 | +0.16% | 137,200 | 617億3632万 | -1.39% |
